返回首页 返回全球金属网  |  全球生意网  |  全球废钢网  |  手机上网  |  微信行情  |  历史数据  |  推广业务  |  网站会员  |  行情短信 行情短信  |  帮助手册  |  联系我们 联系我们
全球金属网-上海期货交易所每月行情0703
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0703

2020-7-3 15:32:29 来源:上海期货交易所 字体:   术语简释』『行情讨论』『走势图
填写如下表单,或点击此处即可用微信接收各种行情报价啦!好便捷:)
联系人: 手机号: 信息类别:
2020年07月03日
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:
cu2007                       490404962048900490006038395-2026449200835442059387.95
cu2008                       48950495704877048900110121533-28244914044597910963727.38
cu2009                       48940494804868048850180842014612491001996774902902.57
cu2010                       4865049370485604878021051087-11949010614301505036.23
cu2011                       48610492504845048700280174836404894015573380925.29
cu2012                       484804915048340485902401640625864883012757311397.00
cu2101                       484704908048290485302404924130348780361988206.08
cu2102                       483504966048350486003002088-184877060914845.87
cu2103                       48490490904843048600260187216489101744251.42
cu2104                       4872049140486004871032054516489201032517.55
cu2105                       486004929048490486501901004172489503348165.80
cu2106                       4869049190486804870029028189488901293156.84
cu小计 4966048290  339819-13791 82392820244519.95
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铝
al2007                       1408014350140751434027047115-161371428544272315053.10
al2008                       138251407513825140552251681893019139952855981995078.64
al2009                       1366513860136501384520087443315013805118270815256.85
al2010                       13500137151350013675190521621511365562301424848.37
al2011                       13460136201340513575165365734591355525986175792.32
al2012                       13335135401332513485150261441274134751046370340.39
al2101                       1331513495132801343511510469113213435674545212.33
al2102                       13265134601324513420140393633134157374925.70
al2103                       133201344513275134151753827-14134152341563.12
al2104                       133251345013255134001453330-3713435142946.04
al2105                       134151347013250134058565613134203162117.80
al2106                       1335013470133501344016027131343516107.12
al小计 1435013245  439871-6944 5550803851241.77
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锌
zn2007                       16855169251665016790-9522160-84421676023287195292.86
zn2008                       16835168851658516745-9086314-5165167203766543150081.68
zn2009                       16835168551655016715-8053576660116695116641973451.86
zn2010                       16745167901651016680-501937833581665035621296396.13
zn2011                       16705167401649516655-3583651380166201044586651.66
zn2012                       16685167101645016645-45465450516610221518360.56
zn2101                       16600166601645016610-30118518165804023331.46
zn2102                       16630166301648516570-30342-1116565109900.60
zn2103                       16620166201642516565-3537621656536297.24
zn2104                       16555165601643516520205281652014115.57
zn2105                       165951666516395165600140441655567554.52
zn2106                          165000301650000.00
zn小计 1692516395  196545-1702 5654914725434.10
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铅
pb2007                       14910153001480014850-809100-133214870455233991.93
pb2008                       14840149401461514650-1202656719051469073324541937.15
pb2009                       14725148401451514565-1201630015831459019465142804.94
pb2010                       14665147701446014505-130552694614530397528997.41
pb2011                       14625147251444014475-135172146145152782026.96
pb2012                       14650147151442014445-140543-112144902331693.72
pb2101                       14565147001444014460-80290181449571516.82
pb2102                       14630146301444514445-1054591450519137.94
pb2103                       145501479014430144901511178146701951430.44
pb2104                       1455514640145101456015304145501072.81
pb2105                       14575145751442014500-65564144751072.50
pb2106                       14500145251450014525504314525429.04
pb小计 1530014420  602933152 102136753711.65
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:镍
ni2007                       10246010510010120010490025106024-2294104100600861586.03
ni2008                       103190105460101060105240246078671511039205128435273316.72
ni2009                       10304010578010130010552024805168130261042401344491387387.98
ni2010                       10336010597010150010584026609405342948104370116814412069972.63
ni2011                       103290105940101460105700259026754919510444071263735681.80
ni2012                       10360010600010166010598026101147-2104500375538825.57
ni2101                       10350010616010177010604026709451-574104740571659284.64
ni2102                       10327010601010327010601024101221105320662.99
ni2103                       1025801062801025801058802130151110606010104.56
ni2104                       1033501062601027501062602650321106050883.09
ni2105                       1039701062601024801062602400229151050501581643.45
ni2106                       103020106500102920106500251014210525017178.47
ni小计 106500101060  26832952370 190237719628127.93
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锡
sn2007                       1397501407801385001399904401236-272140030115216076.29
sn2008                       1383101403301374401397909607334-526913925048921677786.52
sn2009                       13852014024013744013979012702916112986139200819351136200.26
sn2010                       138500139980137230139270970793-97713901022002304532.63
sn2011                       1382201394501376001391907805412138960771066.90
sn2012                       138090139310138090138860530341213888047652.57
sn2101                       1377501395701369601387906501905138320911256.09
sn2102                          13765001013765000.00
sn2103                          1386508902013865000.00
sn2104                       13714014030013714014030044100013872010138.72
sn2105                       13873013873013873013873073080138730113.87
sn小计 140780136960  388136497 1542362137723.85
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:黄金
au2007                       400.10400.14400.10400.125.120-6400.126240.07
au2008                       398.10401.60395.68398.880.145597-1190398.348155325024.11
au2009                       399.78401.80396.12399.060.241912398.50572274.78
au2010                       399.14402.56396.00399.60-0.3631625214399.04602902407978.86
au2012                       399.94403.54397.08400.54-0.18225974-10280400.0051762520726378.00
au2102                       400.98404.58398.02401.54-0.28174064309401.12478241919912.64
au2104                       401.92405.28399.02402.16-0.341749749401.92170268452.27
au2106                       402.30405.82399.46403.000.101652207402.22110044323.89
au小计 405.82395.68  284022-5985 63675925494584.62
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:白银
ag2007                       4256440042564327271846-11243274803118.18
ag2008                       43004413427643383112152-1189433018560120952.14
ag2009                       43124428428343462916505-35284336116599761191.28
ag2010                       43204431429143543040944-49343452480961622404.91
ag2011                       396844413968436430361161870435748476317487.47
ag2012                       434044534311437630450519177304367318220520928122.59
ag2101                       4356446243234389324280713275437735579234328.92
ag2102                       43524466432943993776593053438418656123072.29
ag2103                       435244804352440734383-3440672478.47
ag2104                       439344684345440830333843862751821.14
ag2105                       4376447543534411497581743873052020.67
ag2106                       438744974365442436595178441113378884.48
ag小计 44973968  61061730806 367064024123882.55
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:螺纹钢
rb2007                       3670367036403655-143930303655210767.55
rb2008                       3662368836433688226672136822811029.85
rb2009                       3620368036133680613006425366426449622.24
rb2010                       3568362035423619541407435413823603313006011206063.92
rb2011                       3536359035003590541466-293576141499.83
rb2012                       3509355834223549401385213544113396.97
rb2101                       34393479341134794934084259243466213555735734.43
rb2102                       33513393333233894313981338471238.87
rb2103                       3334340732903403693530224072338936954124131.44
rb2104                       3356343533123407513284224527339636328122546.99
rb2105                       332433643309336447100776-1224335354381181398.81
rb2106                       332533383285333537485933283381118.70
rb小计 36883285  192653495159 347507612383549.60
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:线材
wr2010                       3969396939293949126139352182.88
wr2011                       38553989368939286100392844172.20
wr2101                          3900030390000.00
wr2103                          3887020388700.00
wr小计 39893689  111 65255.08
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:热轧卷板
hc2007                       370037003700370005700370030111.00
hc2008                          3697-133980369700.00
hc2009                       3623363535723624-4691257361010853915.08
hc2010                       358036143545360628485847-2088335976894452467865.65
hc2011                       3544354435353539-25142-2353927.08
hc2012                       34623502346234821440348226.96
hc2101                       34463476341734672565562482346157626198586.12
hc2102                       34013401340134012154-1340113.40
hc2103                       339934443361340613095919208341648261164465.24
hc2104                       337133973279338314244071116833862181473605.50
hc2105                       3335336633103357241875116953354887129602.25
hc2106                       34093410331033482522332949164.93
hc小计 37003279  62738711926 8271862938333.23
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:不锈钢
ss2007                       1326013500132301350020084-180135002041354.68
ss2008                       131401360013080134703658132-73871343529755197553.12
ss2009                       1293513470129201338044532097146731333555218365023.19
ss2010                       12875133551280013275450152111213220263617263.71
ss2011                       1274013260127401324046038298131258345404.75
ss2012                       1271513190127101319044540421213000221714267.74
ss2101                       12855130901285513090310134-112985745.32
ss2102                          128351358901283500.00
ss2103                          127701502401277000.00
ss2104                       127101298512700129352557011283520128.46
ss2105                          128201653701282000.00
ss2106                       133301333012885128853207213125532.82
ss小计 1360012700  429817530 90896601073.79
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:原油
sc2008                       291.0301.5288.7297.85.441984-905298.63369889940048.92
sc2009                       304.3312.7301.4309.54.641045-1565310.31047923217348.65
sc2010                       312.0320.0309.9317.84.816655-57318.121273670466.60
sc2011                       319.2327.5317.7325.55.47224123325.47639246435.36
sc2012                       326.0334.0324.6331.74.91808690331.48788289125.87
sc2101                       331.8338.4330.9336.73.5455-20336.42829429.22
sc2102                       335.6341.4335.6340.52.53077340.6561901.81
sc2103                       340.9347.0340.4344.01.7205461345.056319341.94
sc2104                          347.30.0390347.300.00
sc2105                       353.0355.6352.5354.5-3.8115355.013459.74
sc2106                       354.6361.3354.6358.31.53033358.6351251.50
sc2107                       356.6368.7356.6368.7368.711362.65181.30
sc2109                       374.6377.6361.2375.96.9813375.210371.14
sc2112                       381.0383.0379.0382.1-0.6173-1382.112457.14
sc2203                       392.0398.7391.0394.00.1712394.611433.50
sc2206                          405.00.0540405.000.00
sc2209                       420.0420.0415.0415.0-1.0222415.55208.50
sc2212                          424.80.0640424.800.00
sc2303                       432.5432.6421.8421.8-1.0880427.24170.88
sc2306                       429.8433.9429.8433.96.3101433.9286.37
sc小计 433.9288.7  128727-2250 48047814397718.44
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:低硫燃料油
lu2101                       25262613251625895539595-7342587111229285112.23
lu2102                       25872668258726363353-326521949.77
lu2103                       2638263826382638-262-1263812.64
lu2104                       26352635263526354210-1263512.64
lu2105                       267027422652271443663-492715342919.31
lu2106                       2724274727242773178912773924.63
lu小计 27472516  40472-787 111601286111.22
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:燃料油
fu2008                       15761628156916213818549-3506162197422156469.80
fu2009                       166917171655170937476156-16580170641686397046807.03
fu2010                       17261769171517622888636517614914585862.96
fu2011                       17731812176218123628982531804803714404.05
fu2012                       1819186918091861346395163185753689891.14
fu2101                       184218971832188534254125-29131884311132580697.44
fu2102                       1916197919161970304574196864124.56
fu2103                       19862028196820112910014431201815002997.19
fu2104                       20252055201920390289-2203595193.13
fu2105                       203320612022204773356571205240378248.17
fu2106                       206021212060210024138102095116241.58
fu2107                       2108210821082108210811210812.11
fu小计 21211569  781241-21503 46455567905939.15
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:石油沥青
bu2007                       2600280225882774184153-1512760334898.77
bu2008                       264628562640282218858537328126681834.98
bu2009                       26722894266828521748662533862852178169498371.84
bu2010                       268028962680283014820625282810722994.82
bu2011                       267828802678284018022502830161448.30
bu2012                       267628562664282815046941734281282420613175720952.61
bu2103                       273228382720279452181771175428122051256994.00
bu2106                       27622856274628205259274332828527814781.01
bu2109                       28482896283428606530-252876263749.86
bu2112                       2868290628322872-81036-6928867522162.05
bu2203                       29002924287629121828229121543.59
bu2206                       2912295229002918-107616292882239.52
bu小计 29522588  58298550025 22686236300471.36
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:天然橡胶
ruefp                        100101001010010  00 1271271.27
ru2007                       9920104209920104202703911031010100.69
ru2008                       1011010380101051030013551-11033047483.73
ru2009                       10195104901015010485305200713-15831104154927155085089.27
ru2010                       10325105301032510530200144-81051510104.21
ru2011                       103501062510330106252804202-3810570139714653.78
ru2101                       114301161011405116051606386039221155561275705638.93
ru2103                       1151012145114901167516564833579116658905103380.77
ru2104                       1156511755114251175517516943116703313849.88
ru2105                       116501195011595117701404272101111755363042516.18
ru2106                       11845118451184511845-702111845111.85
ru小计 121459920  279935-7321 5683215955829.26
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:20号胶
nr2007                       8400864084008640250998-12085704313651.92
nr2008                       84858750846087452451280-8218665149812820.24
nr2009                       8555886085508860265200683339877014906129600.51
nr2010                       8665895086608950245962940658860621754773.97
nr2011                       88809030877090252102439389708137246.89
nr2012                       899091208895912019524910190657406671.40
nr2101                       90609235904091501002688191751881713.18
nr2102                          866511010866500.00
nr2103                          97150360971500.00
nr小计 92358400  327726738 24793216478.10
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:纸浆
sp2007                          419444520419400.00
sp2008                          43740350437400.00
sp2009                       44044438439644343410679446154428149622660944.65
sp2010                       44784490447844784828-1644821880.69
sp2011                       4478447844784478-146-1447814.48
sp2012                       4496452244684520382582913893451223214104371.98
sp2101                       4516455645144556386691214546364916546.00
sp2102                       455845684558456816181045641673.05
sp2103                          4592030459200.00
sp2104                       4586459445864594-62-2459429.18
sp2105                       4628468046284680664-246721046.51
sp2106                       46884688468846886011468814.69
sp小计 46884396  13952318519 176533782081.22
总计     6820877222440 21079775152727066.86
注:
1、报价单位:铜、铝、锌、铅、镍、锡、螺纹钢、线材、热轧卷板、天然橡胶、燃料油、石油沥青、纸浆、不锈钢为元/吨;黄金为元/克;白银为元/千克;原油为元(人民币)/桶(交易报价为不含税价格);低硫燃料油、20号胶为元(人民币)/吨(交易报价为不含税价格)。
2、交易单位:铜、铝、锌、铅、不锈钢为5吨/手;镍、锡为1吨/手;螺纹钢、线材、热轧卷板、低硫燃料油、燃料油、石油沥青、天然橡胶、20号胶、纸浆为10吨/手;黄金为1000克/手;白银为15千克/手;原油为1000桶/手。
3、成交量、持仓量、持仓变化单位为手,单边计算;成交金额单位为万元,单边计算。
4、涨跌=本月收盘价-上月收盘价。
5、小计和总计中不包括efp品种。
6、成交量、成交额包含期货自对冲量。
上海期货交易所期货价格指数 
指数名月开盘价月最高价月最低价月收盘价月涨跌点数
上期有色金属指数2834.862849.762821.992847.1120.94
注:
1、涨跌点数以上月收盘价为基准。
(全球金属网 OMETAL.COM)
点击此处】即可用微信接收各种行情报价啦!

 
■责任编辑:信息部 ■版权声明 ■本站郑重声明:所载文章、数据仅供参考,使用前请核实,风险自负!
扫描下面二维码即可用微信接收各种行情报价啦!
相关资讯: 微信扫描以下二维码,或点击此处帮您开通各种微信行情!
 
打印 | | 关闭此页 从头开始看
关于全球金属网 / 联系我们 / 行情短信 / 广告服务 / 手机上网帮助手册 / 建议意见 / 网站地图 / 友情链接
全球金属网(ometal.com)版权所有 © 2004-2019 长江现货 长江有色 长江报价 长江铜价 长江有色现货市场报价 准达资讯
统一客服热线:400-105-6616  传真:0551-62931660 Email:
皖公网安备34011102000815号  皖ICP备17021915号