今日铜价(6月5日)上海期货交易所沪铜收盘价格行情
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2306 |
66100 |
66720 |
66790 |
65820 |
65970 |
66050 |
-130 |
-50 |
15945 |
526650.88 |
54250 |
-2475 |
| 2307 |
65910 |
66620 |
66670 |
65620 |
65770 |
66020 |
-140 |
110 |
96166 |
3174898.23 |
184023 |
-2112 |
| 2308 |
65770 |
66390 |
66520 |
65420 |
65580 |
65820 |
-190 |
50 |
42755 |
1407090.82 |
110054 |
4110 |
| 2309 |
65600 |
66160 |
66390 |
65260 |
65390 |
65720 |
-210 |
120 |
14312 |
470308.38 |
48850 |
194 |
| 2310 |
65480 |
65960 |
66130 |
65090 |
65280 |
65490 |
-200 |
10 |
3119 |
102144.28 |
18922 |
12 |
| 2311 |
65370 |
65800 |
65980 |
64910 |
65120 |
65320 |
-250 |
-50 |
1115 |
36420.95 |
13771 |
1 |
| 2312 |
65220 |
65620 |
65820 |
64780 |
64980 |
65290 |
-240 |
70 |
846 |
27620.11 |
9582 |
371 |
| 2401 |
64960 |
65620 |
65620 |
64790 |
64930 |
65080 |
-30 |
120 |
136 |
4425.68 |
3227 |
-10 |
| 2402 |
65090 |
65500 |
65700 |
64760 |
64880 |
65060 |
-210 |
-30 |
94 |
3058 |
2828 |
6 |
| 2403 |
65230 |
65340 |
65350 |
64780 |
64880 |
64980 |
-350 |
-250 |
53 |
1722.19 |
1456 |
11 |
| 2404 |
64990 |
65550 |
65580 |
64850 |
64900 |
65070 |
-90 |
80 |
50 |
1626.89 |
635 |
13 |
| 2405 |
65130 |
65370 |
65370 |
64710 |
64880 |
64990 |
-250 |
-140 |
18 |
584.97 |
343 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
174609 |
5756551.35 |
447941 / 125 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2306 |
58460 |
58760 |
58760 |
58760 |
58760 |
58760 |
300 |
300 |
5 |
146.9 |
1805 |
5 |
| 2307 |
58520 |
59440 |
59440 |
58290 |
58440 |
58790 |
-80 |
270 |
1439 |
42301.15 |
3798 |
-200 |
| 2308 |
58380 |
59010 |
59100 |
58050 |
58300 |
58520 |
-80 |
140 |
12868 |
376535.14 |
24483 |
-1162 |
| 2309 |
58290 |
58950 |
58950 |
58000 |
58130 |
58280 |
-160 |
-10 |
6428 |
187335.36 |
18389 |
1081 |
| 2310 |
58120 |
58700 |
58750 |
57890 |
58000 |
58220 |
-120 |
100 |
6505 |
189376.98 |
148 |
5 |
| 2311 |
58300 |
|
|
|
58300 |
58300 |
0 |
0 |
0 |
0 |
2 |
0 |
| 2312 |
57680 |
|
|
|
57680 |
57680 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2401 |
57360 |
|
|
|
57360 |
57360 |
0 |
0 |
0 |
0 |
1 |
0 |
| 2402 |
57540 |
|
|
|
57540 |
57540 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2403 |
57650 |
|
|
|
57650 |
57650 |
0 |
0 |
0 |
0 |
2 |
0 |
| 2404 |
56820 |
|
|
|
56820 |
56820 |
0 |
0 |
0 |
0 |
0 |
0 |
| 2405 |
56800 |
|
|
|
56800 |
56800 |
0 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
27245 |
795695.52 |
48628 / -271 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2306 |
18585 |
18790 |
18790 |
18270 |
18305 |
18415 |
-280 |
-170 |
16015 |
147471.7 |
37480 |
-5550 |
| 2307 |
18395 |
18480 |
18520 |
18055 |
18080 |
18275 |
-315 |
-120 |
281710 |
2574537.7 |
236480 |
-11555 |
| 2308 |
18190 |
18280 |
18330 |
17800 |
17850 |
18035 |
-340 |
-155 |
135656 |
1223581 |
144320 |
6100 |
| 2309 |
18010 |
18100 |
18160 |
17610 |
17675 |
17850 |
-335 |
-160 |
54977 |
490798.04 |
77002 |
5113 |
| 2310 |
17895 |
17985 |
18030 |
17465 |
17515 |
17695 |
-380 |
-200 |
13025 |
115270.75 |
33786 |
1381 |
| 2311 |
17805 |
17900 |
17925 |
17370 |
17430 |
17600 |
-375 |
-205 |
3515 |
30938.28 |
15798 |
-5 |
| 2312 |
17735 |
17800 |
17830 |
17270 |
17340 |
17500 |
-395 |
-235 |
2213 |
19369.23 |
19928 |
390 |
| 2401 |
17650 |
17780 |
17785 |
17270 |
17345 |
17435 |
-305 |
-215 |
451 |
3932.34 |
4844 |
286 |
| 2402 |
17665 |
17765 |
17765 |
17295 |
17300 |
17480 |
-365 |
-185 |
298 |
2604.75 |
1396 |
58 |
| 2403 |
17655 |
17650 |
17650 |
17265 |
17315 |
17520 |
-340 |
-135 |
212 |
1857.15 |
649 |
164 |
| 2404 |
17620 |
17730 |
17730 |
17310 |
17310 |
17530 |
-310 |
-90 |
116 |
1017 |
374 |
89 |
| 2405 |
17635 |
17760 |
17760 |
17305 |
17305 |
17530 |
-330 |
-105 |
146 |
1279.82 |
514 |
93 |
| 小计 |
|
|
|
|
|
|
|
|
508334 |
4612657.75 |
572571 / -3436 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2306 |
19370 |
19520 |
19605 |
19170 |
19210 |
19315 |
-160 |
-55 |
6590 |
63644.85 |
15110 |
-2530 |
| 2307 |
19235 |
19380 |
19495 |
19005 |
19045 |
19240 |
-190 |
5 |
233652 |
2248257.96 |
129772 |
-321 |
| 2308 |
19075 |
19215 |
19335 |
18860 |
18895 |
19075 |
-180 |
0 |
74976 |
715159.59 |
74529 |
2290 |
| 2309 |
18940 |
19080 |
19195 |
18720 |
18765 |
18965 |
-175 |
25 |
24706 |
234301.17 |
27158 |
4825 |
| 2310 |
18855 |
19000 |
19085 |
18635 |
18650 |
18805 |
-205 |
-50 |
2793 |
26266.17 |
4855 |
-13 |
| 2311 |
18760 |
18930 |
19000 |
18555 |
18555 |
18765 |
-205 |
5 |
267 |
2505.37 |
1187 |
-6 |
| 2312 |
18690 |
18860 |
18950 |
18530 |
18540 |
18750 |
-150 |
60 |
132 |
1237.62 |
1658 |
68 |
| 2401 |
18685 |
18760 |
18925 |
18535 |
18575 |
18750 |
-110 |
65 |
22 |
206.28 |
415 |
2 |
| 2402 |
18710 |
18780 |
18930 |
18580 |
18605 |
18745 |
-105 |
35 |
8 |
74.99 |
97 |
-4 |
| 2403 |
18655 |
18830 |
18885 |
18550 |
18560 |
18690 |
-95 |
35 |
11 |
102.82 |
864 |
1 |
| 2404 |
18690 |
18820 |
18820 |
18595 |
18595 |
18705 |
-95 |
15 |
4 |
37.42 |
354 |
-1 |
| 2405 |
18730 |
18800 |
18810 |
18590 |
18590 |
18670 |
-140 |
-60 |
23 |
214.71 |
192 |
13 |
| 小计 |
|
|
|
|
|
|
|
|
343184 |
3292008.93 |
256191 / 4324 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2306 |
15060 |
15085 |
15100 |
15040 |
15080 |
15075 |
20 |
15 |
725 |
5466.34 |
5890 |
-320 |
| 2307 |
15050 |
15070 |
15110 |
15015 |
15055 |
15065 |
5 |
15 |
47854 |
360514.55 |
59013 |
-556 |
| 2308 |
15050 |
15065 |
15100 |
15015 |
15055 |
15055 |
5 |
5 |
12971 |
97665.7 |
24281 |
1713 |
| 2309 |
15045 |
15050 |
15085 |
15020 |
15050 |
15045 |
5 |
0 |
1368 |
10291.53 |
3294 |
537 |
| 2310 |
15055 |
15055 |
15085 |
15025 |
15060 |
15045 |
5 |
-10 |
137 |
1030.64 |
674 |
98 |
| 2311 |
15065 |
15110 |
15110 |
15110 |
15110 |
15110 |
45 |
45 |
2 |
15.11 |
45 |
2 |
| 2312 |
15060 |
15100 |
15115 |
15100 |
15115 |
15105 |
55 |
45 |
2 |
15.11 |
44 |
-1 |
| 2401 |
15070 |
|
|
|
15070 |
15070 |
0 |
0 |
0 |
0 |
29 |
0 |
| 2402 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
0 |
0 |
11 |
0 |
| 2403 |
15100 |
|
|
|
15100 |
15100 |
0 |
0 |
0 |
0 |
31 |
0 |
| 2404 |
15060 |
15095 |
15095 |
15095 |
15095 |
15095 |
35 |
35 |
3 |
22.64 |
72 |
-1 |
| 2405 |
15120 |
|
|
|
15120 |
15120 |
0 |
0 |
0 |
0 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
63062 |
475021.61 |
93436 / 1472 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2306 |
165360 |
165500 |
165600 |
161000 |
162680 |
162700 |
-2680 |
-2660 |
960 |
15619.85 |
3942 |
-534 |
| 2307 |
161000 |
162500 |
162920 |
156380 |
158160 |
159640 |
-2840 |
-1360 |
239356 |
3821109.72 |
98143 |
6917 |
| 2308 |
158440 |
160090 |
160090 |
153660 |
155110 |
156370 |
-3330 |
-2070 |
46530 |
727608.17 |
70624 |
3204 |
| 2309 |
156640 |
157280 |
157650 |
151900 |
153210 |
154430 |
-3430 |
-2210 |
14035 |
216749.37 |
17121 |
1929 |
| 2310 |
156020 |
156620 |
156620 |
150950 |
152090 |
153480 |
-3930 |
-2540 |
5989 |
91920.64 |
5544 |
802 |
| 2311 |
154990 |
154350 |
154800 |
150340 |
151440 |
153550 |
-3550 |
-1440 |
100 |
1535.53 |
454 |
39 |
| 2312 |
153580 |
153440 |
153900 |
149440 |
150540 |
151420 |
-3040 |
-2160 |
107 |
1620.26 |
1132 |
10 |
| 2401 |
152610 |
154000 |
154000 |
148600 |
149680 |
150720 |
-2930 |
-1890 |
113 |
1703.16 |
1370 |
24 |
| 2402 |
152180 |
151330 |
151700 |
147610 |
149470 |
150220 |
-2710 |
-1960 |
5 |
75.11 |
201 |
0 |
| 2403 |
151750 |
150750 |
150750 |
148490 |
148850 |
149680 |
-2900 |
-2070 |
5 |
74.84 |
156 |
0 |
| 2404 |
150000 |
150900 |
150900 |
147000 |
147310 |
148770 |
-2690 |
-1230 |
9 |
133.89 |
63 |
0 |
| 2405 |
149310 |
150420 |
150420 |
146460 |
147050 |
147430 |
-2260 |
-1880 |
44 |
648.72 |
140 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
307253 |
4878799.27 |
198890 / 12409 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2306 |
209340 |
210710 |
211950 |
205760 |
206750 |
207940 |
-2590 |
-1400 |
1062 |
22083.97 |
3022 |
-322 |
| 2307 |
209560 |
211150 |
212470 |
206000 |
207050 |
208890 |
-2510 |
-670 |
105104 |
2195548.88 |
50099 |
-2275 |
| 2308 |
209770 |
210930 |
212430 |
206010 |
207190 |
208740 |
-2580 |
-1030 |
29513 |
616080.5 |
30019 |
278 |
| 2309 |
209470 |
210700 |
212380 |
205960 |
207050 |
208670 |
-2420 |
-800 |
6513 |
135907.82 |
9223 |
-401 |
| 2310 |
209780 |
210810 |
211930 |
205500 |
206590 |
207860 |
-3190 |
-1920 |
1603 |
33321.29 |
1352 |
153 |
| 2311 |
209200 |
209970 |
210000 |
205800 |
206480 |
208220 |
-2720 |
-980 |
189 |
3935.51 |
196 |
-89 |
| 2312 |
208230 |
205760 |
205770 |
205760 |
205770 |
205760 |
-2460 |
-2470 |
11 |
226.35 |
338 |
10 |
| 2401 |
207470 |
209520 |
211200 |
205450 |
206320 |
209000 |
-1150 |
1530 |
164 |
3427.69 |
1637 |
113 |
| 2402 |
209430 |
209750 |
210770 |
209750 |
210770 |
209930 |
1340 |
500 |
27 |
566.83 |
95 |
25 |
| 2403 |
208720 |
|
|
|
206130 |
206130 |
-2590 |
-2590 |
0 |
0 |
321 |
0 |
| 2404 |
207250 |
209790 |
209800 |
209790 |
209800 |
209790 |
2550 |
2540 |
2 |
41.96 |
37 |
-2 |
| 2405 |
208040 |
209490 |
210260 |
205100 |
205100 |
208630 |
-2940 |
590 |
9 |
187.77 |
28 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
144197 |
3011328.56 |
96367 / -2511 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:黄金 |
| 2306 |
451.86 |
450.12 |
451.24 |
445.58 |
446.08 |
446.8 |
-5.78 |
-5.06 |
2250 |
100531.76 |
14739 |
-714 |
| 2307 |
452.08 |
450.24 |
450.96 |
445.48 |
446.34 |
447.52 |
-5.74 |
-4.56 |
184 |
8234.63 |
98 |
-16 |
| 2308 |
453.06 |
451.1 |
452.34 |
446.5 |
447.26 |
449.14 |
-5.8 |
-3.92 |
183974 |
8263123.65 |
180046 |
-10353 |
| 2310 |
453.8 |
452.14 |
453.24 |
447.52 |
448.24 |
450.2 |
-5.56 |
-3.6 |
57133 |
2572237.34 |
111741 |
1592 |
| 2312 |
454.6 |
452.96 |
454.08 |
448.5 |
449.3 |
450.7 |
-5.3 |
-3.9 |
27399 |
1234903.48 |
88459 |
1703 |
| 2402 |
455.14 |
453.28 |
454.5 |
449.16 |
450.06 |
451.42 |
-5.08 |
-3.72 |
892 |
40267.79 |
2990 |
1 |
| 2404 |
455.68 |
454.08 |
455.28 |
449.96 |
450.92 |
452.24 |
-4.76 |
-3.44 |
833 |
37671.65 |
2907 |
43 |
| 2406 |
456.24 |
454.64 |
455.74 |
450.72 |
451.5 |
454 |
-4.74 |
-2.24 |
384 |
17433.99 |
761 |
31 |
| 小计 |
|
|
|
|
|
|
|
|
273049 |
12274404.3 |
401741 / -7713 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
成交额 |
持仓手/变化 |
| 商品名称:白银 |
| 2306 |
5520 |
5531 |
5534 |
5442 |
5442 |
5482 |
-78 |
-38 |
9216 |
75783.36 |
45626 |
-2654 |
| 2307 |
5516 |
5534 |
5547 |
5451 |
5454 |
5501 |
-62 |
-15 |
18339 |
151350.21 |
44860 |
-804 |
| 2308 |
5536 |
5542 |
5558 |
5462 |
5462 |
5510 |
-74 |
-26 |
601551 |
4971993.46 |
369566 |
-19870 |
| 2309 |
5539 |
5547 |
5564 |
5471 |
5472 |
5519 |
-67 |
-20 |
63367 |
524601.89 |
77442 |
-3134 |
| 2310 |
5551 |
5563 |
5571 |
5482 |
5483 |
5525 |
-68 |
-26 |
139640 |
1157303.14 |
123060 |
9540 |
| 2311 |
5560 |
5561 |
5574 |
5487 |
5488 |
5525 |
-72 |
-35 |
1857 |
15391.5 |
3263 |
-57 |
| 2312 |
5562 |
5578 |
5583 |
5492 |
5494 |
5536 |
-68 |
-26 |
101361 |
841739.46 |
226170 |
-3294 |
| 2401 |
5573 |
5576 |
5592 |
5503 |
5507 |
5551 |
-66 |
-22 |
5748 |
47863.86 |
17779 |
-94 |
| 2402 |
5587 |
5587 |
5589 |
5514 |
5515 |
5535 |
-72 |
-52 |
939 |
7796.61 |
1952 |
676 |
| 2403 |
5586 |
5594 |
5606 |
5520 |
5520 |
5561 |
-66 |
-25 |
325 |
2711.28 |
2709 |
-23 |
| 2404 |
5595 |
5603 |
5615 |
5529 |
5529 |
5570 |
-66 |
-25 |
314 |
2623.9 |
1517 |
-21 |
| 2405 |
5606 |
5604 |
5612 |
5535 |
5537 |
5570 |
-69 |
-36 |
288 |
2406.48 |
1114 |
-3 |
| 小计 |
|
|
|
|
|
|
|
|
942945 |
7801565.16 |
915058 / -19738 |
特别提示：本信息由相关企业自行提供，真实性未证实，仅供参考。请谨慎采用，风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]
