返回首页  |  采购销售  |  配套服务  |  手机上网  |  实时行情  |  废钢报价  |  微信行情  |  商机货源  |  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-上海期货交易所每周行情0223
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0223

2021-2-23 15:35:53 来源:上海期货交易所 字体:  服务订阅』『联系客服』『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!好方便:)
联系人: 手机号: 信息类别:
交易日期:2021/02/22--2021/02/28
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu2103                       64210686206421067830366053487-15400674101518475060923.07
cu2104                       64460687906437067950363015396461346755076363325577228.98
cu2105                       6455068820644006795035809012314225675802373737947124.16
cu2106                       644106880064400679803590428171011067540760722544964.43
cu2107                       6446068790643506788035501697751266749023632790696.97
cu2108                       64430688006443067930371045231048674403693122957.93
cu2109                       644806920064390678803530371177467440276092419.42
cu2110                       6455068880643706800036008661886761053918113.81
cu2111                       645806904064440680603660101562967420121440871.44
cu2112                       64570688506455067930356040677677101725782.23
cu2201                       65000688806500067870360015858680801976655.37
cu2202                       6435068870643506789035409160677201705728.42
cu小计 6920064210  36813823029 126130242213466.20
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铜(BC)
bc2103                       5752061310574005998026801319-1096001082324539.24
bc2104                       57360612205732060630339010556-16575997013168390822.38
bc2105                       57480613605730060600326014593411960130513231525162.64
bc2106                       5745061100573106033030603603860370101729975.68
bc2107                       57510607205751060720340097-64598903289571.96
bc2108                          600603590106006000.00
bc2109                          594003410305940000.00
bc2110                          598203440105982000.00
bc2111                          593503410105935000.00
bc小计 6136057300  269312327 666591980071.89
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al2103                       1649016950163901672023595374-38198167102213401846459.88
al2104                       1654516965164551669020020961518782167105961234978715.75
al2105                       1645016870164051664021511011618879166552031921691861.15
al2106                       163651675015930165502153516039081656052016430677.13
al2107                       162551664516230164401851695749411646519875163696.48
al2108                       162801657016205163801404152111016385212617421.74
al2109                       16160165401615516310160272134416400155512721.72
al2110                       161751650016135162952101001300163805904831.06
al2111                       16340164501616016300195745224163203382760.93
al2112                       16065164001606516320220103747163102782263.96
al2201                       16090163801606016220195218111163302121728.93
al2202                       16060163651602016200215122113163251961594.55
al小计 1696515930  47721810561 10978419154733.26
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn2103                       2166022225215052185022042826-18021218052438792661592.53
zn2104                       21630222202150021840240692008778217903055143333488.61
zn2105                       2156022155214552177521033629516621750938711022315.13
zn2106                       215402209521405217051701094036432170022617245792.76
zn2107                       21490220302108521680205102819321655114612439.33
zn2108                       21390219502139021690300221322166563683.35
zn2109                       21435221252132021595160374123216252422618.45
zn2110                       21315218852128021715595107-32156037397.98
zn2111                       217252180021410216005007692153531334.14
zn2112                       21400218802140021640560113021525775.62
zn2201                       213352190521250215204352532147517182.76
zn2202                       21530215302116521165154121405332.11
zn小计 2222521085  158543-76 6674277279952.74
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pb2103                       1570016050154501582025018285-82971581094471744677.37
pb2104                       156801612015560158802803548514248158901594591263959.25
pb2105                       156001612015560159153451805031241590049866395253.49
pb2106                       156501613515560159103307702257615915676153660.23
pb2107                       155651605015565159253701013132159202862274.74
pb2108                       1570516085157051598044027651601514111.57
pb2109                       157251622015720160154351933616080108863.90
pb2110                       157251615515725160104356061607520160.08
pb2111                       157501614515750161105255661609015120.08
pb2112                       1592016430159201614056038121612524193.40
pb2201                       159351609015935159603209115980756.01
pb2202                       156801617515680159053351661600017135.52
pb小计 1643015450  8118311855 3110482461465.64
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni2103                       14442014904014300014500012409713-640614507044592649178.05
ni2104                       144300149350143230144970920175610-33849145240132724919342681.04
ni2105                       144530149260143320145110123078908143871452502057242997294.97
ni2106                       14445014913014334014493011101757071761453202919734251482.64
ni2107                       143970149130143340144410310308-11448503394947.26
ni2108                       144000148330144000146570411082-114477051742.17
ni2109                       1446001492801435001449803002808402145390345150275.05
ni2110                       144250148210143620144280160164-51444601021480.00
ni2111                       144580148370143900144040-32090214519051743.02
ni2112                       143800148720143660144490161011381451301001457.72
ni2201                       14383014850014378014510010501041914541059861.43
ni2202                       144520149320144230145060580321414612038557.31
ni小计 149350143000  285502-18254 187372927301700.65
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn2103                       18288019375018144019012098603986-113919087014420273695.86
sn2104                       182570194680182000190660900037215-62311912704659148861264.60
sn2105                       1825601946401820601907009140282662030191250747401422266.49
sn2106                       1815701948901815701905508280206656719100010348196319.22
sn2107                       181740193500181740189760794087341900303907387.53
sn2108                       1900001918101890001890008780531898809171.02
sn2109                       183400195800182400188030584044261903401031944.54
sn2110                       1827801902401827801870005030351318752036678.57
sn2111                          18842097705018842000.00
sn2112                       184960187000184960185700670051185700474.25
sn2201                       18228018953018211018780058804119186840651215.51
sn2202                       184010190900184010188990179806618846010188.83
sn小计 195800181440  71761-4671 56603910765206.41
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au2103                       371.34380.82371.34380.8210.3841-12378.50782933.39
au2104                       371.58380.66370.96379.888.5627456-1308379.10369281390667.30
au2105                       372.22381.02372.22379.527.1411-16379.541104145.76
au2106                       372.70381.88372.10380.668.201285584426380.0032365012214864.58
au2108                       374.12383.20373.60382.708.8621577375381.42481171823908.33
au2110                       375.42384.58375.18383.608.0812752-1027382.8412641480807.92
au2112                       376.96385.88376.58384.447.761382122384.2067925914.74
au2202                       380.00388.00380.00386.068.043815385.8221807.97
au小计 388.00370.96  1918152575 42222415944049.98
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
ag2103                       550558365505579031128653-5299574646062393292.89
ag2104                       553458625534581030324733-8367576042490364228.63
ag2105                       556158845557584031732364-118357872413832076464.99
ag2106                       5576590855745859317507234632675812251427821727725.47
ag2107                       5594592755945877317347371251583298517854859.85
ag2108                       563459425621588830334661226585411840103152.41
ag2109                       56375961563759173161476-525842128911194.51
ag2110                       5690597556745923300322-1058931181030.19
ag2111                       570460005701596430527015558923743299.24
ag2112                       5698601956965979323517612955932732364597.57
ag2201                       573460275734599331312619595771630.49
ag2202                       57506041575060063372111598141364.20
ag小计 60415505  63857852313 296378625600840.44
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rbefp                        450145014501  00 6900.00
rb2103                       44074564437844696318823-662144991250856372.16
rb2104                       44824640448045435311833-926457413936375.62
rb2105                       452446764488455228121385843894581353961516223479.66
rb2106                       45014664447545484761114261457966129302720.26
rb2107                       44974649446645383973969419457068815314284.74
rb2108                       448046354459453545163983894566543924780.59
rb2109                       44624611421445094221859113045381057848011.09
rb2110                       4446458444134478322804682742545013264661471877.06
rb2111                       4410454143854443571005446668302.44
rb2112                       4508451043984415711587443730134.01
rb2201                       431544524289434028328236496436829204127978.82
rb2202                       4348440043074307124225433563274.45
rb小计 46764214  173144532999 406030818576590.88
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:线材
wr2104                       5052505250525052-2751505215.05
wr2105                       5141514149124970-9957-314998112564.51
wr2107                          4538-11110453800.00
wr2109                          4703020470300.00
wr2110                          4608280460800.00
wr小计 51414912  73-30 113569.56
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc2103                       469249204692482897825310848728404091.50
hc2104                       46804921468048211022222-10048373911900.43
hc2105                       469249054665479910952820210479482110972525274521.98
hc2106                       466648794648478511534630-852480440170192003.92
hc2107                       464848544630477312629512-2022478544673212876.04
hc2108                       4630482946114752122223669604764783737177.96
hc2109                       4599480245904724116269027684742885841823.98
hc2110                       45694766455446831146578589274692115543540215.18
hc2111                       456145614561456136150456114.56
hc2112                       4565460845634571271014571836.66
hc2201                       4444461144084513861205521614536857038814.57
hc2202                       44884488448844881201-1448814.49
hc小计 49214408  72995320429 13241446343471.27
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:不锈钢
ss2103                       15255156001509015240109121-110815290621747590.05
ss2104                       15390156801513015330090539-16210153802465801898225.90
ss2105                       1534015715151501535515702355135153901506891161197.53
ss2106                       1528015640151001528020200277141532520526157843.56
ss2107                       152251556015040152105858245615210234717966.81
ss2108                       15090155051505015195452386220151705274019.34
ss2109                       15255155401505015190352102138152205404117.41
ss2110                       15085154451508515200455137815195129988.08
ss2111                       1509515095150951509525565-11509517.55
ss2112                       1525515315151101531541511015210968.43
ss2201                       152951544515295154006104215380323.07
ss2202                       152601527015260152653453215265215.27
ss小计 1571515040  203588-10574 4275703292063.00
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价TAS成交量成交量成交金额
商品名称:原油
scefp                        384.8384.8384.8  00  2230.00
sc2103                       384.1411.4381.3407.523.31177-455393.8 30211841.13
sc2104                       387.6419.2384.6412.924.548906361405.1229005711575576.09
sc2105                       390.4423.9387.8417.225.8235119022410.1 732722959955.57
sc2106                       391.6423.5388.5417.825.7104162109414.0 20009817121.39
sc2107                       392.4422.0389.1415.821.827631512414.5 3809155856.91
sc2108                       394.3421.7391.6415.721.177476411.9 61825087.57
sc2109                       391.3420.2391.2411.617.774877412.5 30812551.87
sc2110                       415.0415.0415.0415.023.9301415.0 141.50
sc2111                       408.0409.9408.0409.919.6111408.9 281.79
sc2112                       390.8415.8389.2410.718.11512235409.8 70328341.35
sc2201                          407.316.130407.3 00.00
sc2202                          401.90.110401.9 00.00
sc2203                       394.0415.8393.1414.119.198-2409.6 11447.36
sc2206                       394.2415.0393.7413.114.6711410.9 14565.52
sc2209                          403.812.2240403.8 00.00
sc2212                       392.0418.0392.0408.310.398-4408.7 12485.74
sc2303                       399.9416.0399.6414.715.81034409.7 9365.80
sc2306                       399.1410.0399.1410.014.0150410.0 280.91
sc2309                       396.0396.0396.0402.78.0120402.7 139.60
sc2312                       410.0418.5410.0418.019.0614416.4 6249.85
sc小计 423.9381.3  9033412942 238913615588689.95
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:低硫燃料油
lu2103                       3287336832873368812066-2453367245824.27
lu2104                       32003354316233019623099-614232732303874647.42
lu2105                       317533543155329611186140-142473268124975405010.24
lu2106                       31653339314432731081324-139321510353281.69
lu2107                       31553285313532801261038-1231748672746.32
lu2108                       31553333313333101551179573208592218842.46
lu2109                       3165334531563322144541-23272174560.13
lu2110                          3227050322700.00
lu2111                          33157550331500.00
lu2112                          3321121110332100.00
lu2201                       32483248324032407081324426.49
lu2202                          32689830326800.00
lu小计 33683133  115419-20729 156258505919.03
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:燃料油
fu2103                       23222448230424381146906-437238015753722.91
fu2104                       236125142336246196134262452347842.80
fu2105                       2340248423332450108303722-8549241722955235486641.81
fu2106                       2348248823422465119642-2552432455710928.85
fu2107                       233924652339244511912562421120289.33
fu2108                       233824722242243396119-42426234553.16
fu2109                       23432485234124368891691214702432165947399476.35
fu2110                       23642489236424499310111244485205.79
fu2111                       238124862370246910161624483584.73
fu2112                       23802492237024547678-324653379.68
fu2201                       2354247823522436782464257243437569075.88
fu2202                       23512550235124659523924533892.60
fu小计 25502242  40606612537 24722505911993.89
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:石油沥青
bu2103                       305031843044316010618072-2430311240291124692.97
bu2104                       30403180302031429656651-340031122285270790.71
bu2105                       299831822992313412076868-1150311632775100959.86
bu2106                       299031882982314214641406736838312011433913522910.97
bu2107                       30063178300631701902318308848147.94
bu2108                       3184318431463146102101031481134.64
bu2109                       303032403026319614836985413186430113507.69
bu2112                       30123228301031961743476516316423997498.45
bu2203                       29963198299631982141242131463093.49
bu2206                       3002319430023178168142253142136423.59
bu2209                       30343216302831541207610314071221.22
bu2212                       30423180303431581086722313044136.51
bu小计 32402982  57327431021 12463493841418.04
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru2103                       15540162601551515940405796-2381586010739169893.32
ru2104                       15600163101556015980385679-301593510445165860.30
ru2105                       15650163901559516020370209800-14016020126141320135497.45
ru2106                       1567516420156301603538586292221606521469343733.42
ru2107                       1564016435156401607040583925531609516687267559.45
ru2108                       1571516435156201610039079532721610029059466317.47
ru2109                       15670164451562516080395641448687160952049823287382.26
ru2110                       1568016360156801610044569-11607517271.76
ru2111                       161201634016025161205552063162607113.29
ru2201                       1650017420164751707552518967317120291449513.39
ru小计 1742015515  3025649401 155773224886142.09
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:20号胶
nr2103                       113901217011340118254051833-2731197596611483.45
nr2104                       1156012330114651195039020876-53851197075921903780.85
nr2105                       116701244011570120803902882742711208050216602806.37
nr2106                       1167012480116651216036037591176121808525103367.28
nr2107                       1178512540117851221040070090122456738156.83
nr2109                          12220520301222000.00
nr小计 1254011340  55998-121 1363011629594.77
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:纸浆
sp2103                       696672906838714017627576-15095708078851551620.36
sp2104                       699273186868719420493753-2946671321550301093341.77
sp2105                       69727340687072342622183806110714412204658623090.44
sp2106                       6936733268647236296354753388713252326368109.12
sp2107                       686672806826720634018264907096773854064.62
sp2108                       681472226772715233812905657070468932836.17
sp2109                       6730716867027114386152376531703633349231537.19
sp2110                       6674710666747106442507704637258.02
sp2111                       6650691066266910296419682428190.20
sp2112                       659870006568693033036816468966044079.40
sp2201                       66086988654268883021283968561641106.74
sp2202                       6478695864786936534101682621140.51
sp小计 73406478  394134-27257 155330210960374.53
总计     6902517140277 22553518234238314.19
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/桶(交易报价为不含税价格);低硫燃料油、20号胶、铜(BC)为元(人民币)/吨(交易报价为不含税价格)。
2、交易单位:铜、铜(BC)、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=本周收盘价-上周收盘价。
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。
7、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。
上海期货交易所期货价格指数 
交易日期:2021/02/22--2021/02/28
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数3651.223789.343644.813762.88121.13
注:
1、涨跌点数以上周收盘价为基准。
(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 / 微信行情帮助手册 / 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