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-上海期货交易所每月行情0719
金属行情首页 分析预测 现货报价 期货行情 钢材市场 统计数据 国内资讯 国际资讯 展会信息 金属科技 政策法规 财经资讯 走势图表
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0719

2021-7-19 15:34:47 来源:上海期货交易所 字体:大 中 小『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:
2021年07月19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:铜
cuefp                        682106821068210  00 1204092.60
cu2107                       684207000067700686504705930-32470684501820606256901.38
cu2108                       68630702306781068740350103887-1711568950150585751886490.93
cu2109                       6877070350679806881024085217211426905059230920452561.11
cu2110                       689407041068080688601904137410404691301668735768006.08
cu2111                       6902070450680806890015022325647969240376061300676.27
cu2112                       690807050068220690401901339021726931018342635299.27
cu2201                       6939070680684506903006838982693005653196070.96
cu2202                       69770706806858069340200258736369550154353621.53
cu2203                       7008070780687106936013011852706983065522779.93
cu2204                       70000708406868069520200557-156984041514495.75
cu2205                       697707093068880703701350370-406995052818452.42
cu2206                       69890710306880069660160212597008047416576.87
cu2207                       69350696906935069690696901169520269.52
cu小计 7103067700  283873-7768 251231786622002.00
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:铜(BC)
bc2107                       61620623006010060100-2005135-1206010073522242.73
bc2108                       611906260060360610902003723-15626151015871485745.13
bc2109                       6107062620604106123020078621990615801778595467239.04
bc2110                       615706269060530614202601400108061680382181177189.40
bc2111                       61750626506059061460650140-361610124738351.52
bc2112                       618906270060680614301607525617704051124824.53
bc2203                       60780607806078061740-2901061740130.39
bc小计 6270060100  183361410 2379827315622.72
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
al2107                       187701946018575193755703950-42622193251203771140849.40
al2108                       18780196051855019275475193213-1902119370285439327215392.87
al2109                       187801960018560192754802121939173319370123516211804740.37
al2110                       187801956018555192604706628822835193503050972910530.49
al2111                       187801951518540192354452075098711932073331699732.54
al2112                       18780194701796519210430808025891926011355108557.41
al2201                       188551942018540191303853460141219265570454453.43
al2202                       1878520000185551914547577539192407737333.24
al2203                       18755193701853519105420401143191953773578.15
al2204                       1869519315184651912545015211923083786.23
al2205                       1882019350185101911045020447191852202089.38
al2206                       1876519310184801908043510936191851821724.89
al2207                       19195192901908519085190853319085548.02
al小计 2000017965  50957867066 460705943949816.41
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
zn2107                       22020225552083521960-110450-112002184525360280801.68
zn2108                       2205522695217702249553086744-730922525241071726731173.43
zn2109                       219602264521760224505006061926869224807311308104533.72
zn2110                       219352262021740224355001739510077224551551971719498.24
zn2111                       219752257521740223954553278237722440634670264.22
zn2112                       21975225252172522340520476141224206727410.70
zn2201                       22000224552168022280340284-24223602773060.43
zn2202                       2195522380216952235054026-12235016176.69
zn2203                       2194022360216752232069029-22232527298.32
zn2204                       2190022340216202221557541-42224519209.73
zn2205                       2188022320215902216535049-42221531340.98
zn2206                       21870222702175022270650972218521231.22
zn小计 2269520835  16940020927 332981336917999.35
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
pb2107                       15830159801549015800-1709360481577013642107387.98
pb2108                       15900160651553015830-22049392-24063158409509897514323.08
pb2109                       16010161201561015890-2304696413034159053878013078068.81
pb2110                       16200162001547515955-1951533072751596551066406734.02
pb2111                       16110162101574516025-1752632244716005799263964.28
pb2112                       160101629015820160505016168160351901523.34
pb2201                       161151625015855160851458134161251581269.65
pb2202                       15990162601585516135-1050-21613036288.79
pb2203                       161651629515945162502060-41625016128.64
pb2204                       16085163751597016235-257881623540323.68
pb2205                       16285163851604016305-535161630571576.36
pb2206                       16200164801575516225-4543331626594763.28
pb2207                       1627516275162751627516275111627518.14
pb小计 1648015475  124187-1105 141209611175360.02
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
ni2107                       13788014237013380013939013202418-555713840012457170011.25
ni2108                       1373001437801331601423904330125073-14720142570631848187178565.68
ni2109                       13710014328013285014196044108536125494142140126287417433541.82
ni2110                       136570142660132570141380437028791138861415302071152841648.29
ni2111                       136060142220132040141020434041439791411308666118551.33
ni2112                       13568014186013252014176069605389614055095313139.53
ni2201                       13546014180013199014066045601106143140890513470154.06
ni2202                       133350140390132750140380585017981403802443310.91
ni2203                       133450140590131420140340616012241397501101500.01
ni2204                       134310140180131350138700574088-381387001291734.20
ni2205                       1343301402701307801400105950222551394503154248.72
ni2206                       134110140100130710139450558065181393902232997.46
ni2207                       13679013999013679013999013999077139990796.66
ni小计 143780130710  24811320375 7816708107839499.93
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
sn2107                       21613022439021278022439082602118-14372223205371116717.80
sn2108                       2146202385802104502330001838037794-382723211095142520847119.09
sn2109                       2108802320002075602302201911028215111132294103094046720182.49
sn2110                       2090002290002054202272101821065713374226300497581064741.63
sn2111                       2072402260502042502244701888016611822361049210705.76
sn2112                       2072502240002038802212901356026319922099079917026.05
sn2201                       20570022195020219022025013300201772199804228938.86
sn2202                       2037102143602037102167901387015321679016337.37
sn2203                       211040212600211040211820909020211820242.36
sn2204                       208220214710204050214710123707-12147108166.83
sn2205                       203630213380202370211040663027921042033684.04
sn2206                       201190201190201190208290629010208290120.12
sn小计 238580201190  753809628 131773128786682.40
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
au2107                       368.68377.00365.00367.501.7087-6367.50752776.63
au2108                       366.26381.60365.68376.4810.1212217-25387378.781525155725271.72
au2109                       366.92381.26366.72377.4210.2619-100379.6436213520.32
au2110                       366.94382.38366.36377.2610.1237681-4497379.522514939460019.81
au2112                       367.50383.08366.76377.8410.34169375-5490380.02157385159351108.23
au2202                       368.18383.76367.42378.7210.54113716429381.00775252927445.00
au2204                       372.46383.58372.06381.8613.1413811382.60622346.09
au2206                       369.82385.38369.36380.3010.821339533382.483237122748.34
au2208                       384.62384.62384.62384.62384.6211384.62138.46
au小计 385.38365.00  232228-28506 205912177605274.60
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:白银
ag2107                       53095502530954401484782-9955431357328981.96
ag2108                       5323552252555265-5711836-4587533842595346320.33
ag2109                       5333553652635272-6045958-515153564238283451421.19
ag2110                       5352555152795290-5934003232953753527032879777.41
ag2111                       5363556752925302-612381039053741526141249224.39
ag2112                       5380558353035316-61503248534995397778593563903401.49
ag2201                       5403559653225335-64478635495407108443891941.33
ag2202                       5485560853485348-503147254386605479.38
ag2203                       5466561453655369-45114-554551611328.72
ag2204                       5531562453835383-601141545887723.94
ag2205                       5476564053785410-3781554442251869.17
ag2206                       5496566954005411-645773505488355029582.41
ag2207                       561856305437543754376655211083.25
ag小计 56695255  62962949463 887438472790134.97
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
rb2107                       4980505048105050110840-21305050354017476.02
rb2108                       514855935063548437112948154855391639686237.58
rb2109                       5117547750035365290168213492542553427278894.09
rb2110                       51565650506855684211380402161033561222071330118720926.22
rb2111                       514256285058556143445492-451255941976791051896.40
rb2112                       512756145047554142353673-11655852357751259144.55
rb2201                       50905603501255144363786551452215565294346915772552.40
rb2202                       50435511495554364178041565483455523845.30
rb2203                       50465474496454134078302845444210210756.44
rb2204                       4998547749295417467200554532851479.07
rb2205                       496454634882539043733213130305436178637930524.44
rb2206                       4919547348505384469902454222711395.56
rb2207                       532054295227538053804343542054289.28
rb小计 56504810  1924011318078 25707520138155417.34
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
wr2109                       55206190552060503853260501058.38
wr2110                       561060835516598938795-24600610506093.48
wr2111                          586937510586900.00
wr2112                       588158815881588144311588115.88
wr2201                          581732810581700.00
wr2202                          5708305180570800.00
wr2205                          566134040566100.00
wr小计 61905516  123-21 10616157.74
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
hc2107                       556059605501590638618908105906192010733.79
hc2108                       560660505409600048617397615963279416230.44
hc2109                       55176067539759504723510-300600128753165860.50
hc2110                       54306060534559264987195452167746002753648043374526.48
hc2111                       541060155317590750230721-200059672562121456238.66
hc2112                       538161005297588551330174-138759442317451312706.38
hc2201                       535559605261583649613914762022590510850436168453.55
hc2202                       530059035217580451849255860550431250.98
hc2203                       5299587051865784501345-235829211611736.27
hc2204                       5288580052205762494175195777140768.78
hc2205                       52365820513657034903889858576619557108819.09
hc2206                       572857575660571758573574720114.23
hc2207                       55745759557456665666115666422.66
hc小计 61005136  931635277543 917028852657461.81
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
ss2107                       1702018260164951826010606600-13118230398333868.50
ss2108                       16830191751631018705187543783-1649418795195058817131711.94
ss2109                       165451895016030184701910265595320185255001494351957.99
ss2110                       16335187301583518240191553371339182851202281029251.89
ss2111                       161251853515685180201865222813751806039977342310.49
ss2112                       16140183251556517775183535746179304393725.84
ss2201                       15820182801545017655176029339177952942474.86
ss2202                       1583018185155251759518001372817630102866.01
ss2203                       1590518040155501755017857681761546380.62
ss2204                       157951790015325174751780103-117550104872.92
ss2205                       1582517825152651745017701246174701371134.14
ss2206                       15530177651521517480193540101748076611.86
ss2207                       174351769517100172551725533172551195.95
ss小计 1917515215  85640-8452 261613422899262.98
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TAS成交量成交量成交金额
商品名称:原油
sc2108                       462.5479.0424.0427.9-31.110688-29301432.13890136894462128488.41
sc2109                       462.5481.0430.4435.1-24.43781717836436.9071231032274244.63
sc2110                       462.2481.2433.3437.6-21.0175368038439.3 1417556455753.64
sc2111                       459.8479.6434.2438.5-18.493016308439.6 319901449253.64
sc2112                       457.5477.5435.2438.0-16.262133295439.3 17300790208.21
sc2201                       456.0476.0435.7438.4-15.0617178438.7 2497113072.76
sc2202                       454.0473.5435.0437.9-15.7403257437.9 143364402.91
sc2203                       454.9466.7433.6433.6-20.7110-9434.2 1014557.57
sc2204                       469.8469.8469.8445.3-1.811445.3 146.98
sc2206                       461.0475.4454.8446.8-4.752-7446.8 12558.58
sc2207                       454.2470.9454.2445.3445.311445.3 5231.02
sc2209                       449.5459.6435.2436.3-8.7220436.3 10444.61
sc2212                       458.0464.7438.0439.0-10.9944439.0 10453.50
sc2303                       461.0461.0441.0441.0-6.5103-3441.0 6271.73
sc2306                       456.1456.1428.6428.6-16.9112428.6 6264.53
sc2309                       439.1444.2433.4433.4-14.2122441.4 6264.40
sc2312                       461.9462.9457.1445.8-0.122-1445.8 4184.18
sc2403                       474.0474.0474.0445.8-0.860445.8 147.40
sc2406                       463.0468.0437.0444.7-4.13-1444.7 7315.65
sc小计 481.2424.0  830126600 38902276398103283064.35
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
lu2108                       3414355933243360-334266-8153365523718061.04
lu2109                       3460360033303410-2210513-1829834063158241094829.48
lu2110                       3485359633433389-81815194678733895287031833375.00
lu2111                       3496360033593389-914026254333911899865860.99
lu2112                       3482360033533390-791167128339432837114755.21
lu2201                       3536358633753410-542313340848168.07
lu2202                          34311720343100.00
lu2205                       3500350035003472-56403472310.50
lu小计 36003324  10152030358 9016503127060.28
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
fu2108                       2660273725062508-148138-4825184081074.36
fu2109                       2680276124892546-113277265-3602825331486091339044269.67
fu2110                       2680276325062589-7369747925911792747443.93
fu2111                       2708275025542573-874492568135354.74
fu2112                       2652277125472575-7984272570323848.71
fu2201                       2676275125212560-9785053-2685255110838622844154.70
fu2202                       2699269925302622-2237-15262286226.29
fu2203                       2637272425302540-11041-392542236623.43
fu2204                       2662271825432606-4334-8260680210.97
fu2205                       2679274625432579-801769109925681063827857.76
fu2206                       2655272225532579-713292562114299.13
fu2207                       268027422539258925891515257098258.09
fu小计 27712489  365209-37185 1597482041967621.78
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
bu2107                       3436352232663322-1003935-4863322359212221.23
bu2108                       3482357631483222-2524036-12941320636391123296.92
bu2109                       3518361831683250-244380212386653232717343124374430.09
bu2110                       3530363631983278-23842234108193258119179408272.28
bu2111                       3564365232503344-2022879023832332860250208355.21
bu2112                       3594366832963370-1961099411615333546932072410491.74
bu2201                       328234463282340834085252340292312.94
bu2203                       3520363233503402-154110-6433883001045.60
bu2206                       3550364433683422-12655760341013234631.67
bu2209                       3526362033783436-9010603438213741.21
bu2212                       3522356234003454-58152334583251129.01
bu2303                       3510357833963446-5419-123470101349.94
bu2306                       3526359433923486-322153508259897.28
bu小计 36683148  57016576086 808866327546175.10
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:天然橡胶
ru2107                       127151329012305129904801682129901531988.49
ru2108                       12695135251255013390695154-291133807099315.98
ru2109                       12795136851265013500700235734-1738713570560965874310877.32
ru2110                       1284513675127351348058516818-156135602208722938242.90
ru2111                       12930137251280513500555190421367135601535102053512.19
ru2201                       139801473013840145505555742024208146205896868449949.40
ru2203                       14090147901399514675575247651468073910691.88
ru2204                       14035148601403514860775204-42148603525141.97
ru2205                       1417014900140501472557527041255147959007131006.81
ru2206                       1430514905143051484049514101485018263.67
ru2207                       1480014940147401492514925441484512178.17
ru小计 1494012305  3325099035 658471687911168.75
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
nrefp                        100951009510070  00 50503.75
nr2107                       983010550983010505255371-262105055996179.51
nr2108                       103601085510090107454052048-94571075546584483203.91
nr2109                       10495110301022010890390230105895109302030422164615.95
nr2110                       10620111751036511035380581536261108526818290342.45
nr2111                       10710112801050011150365172974111185358539303.61
nr2112                       1093011350106601123032049129711260263329204.05
nr2201                       11165115151090011275-49513131127532357.33
nr小计 115159830  33477853 2832933013206.80
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
sp2107                       62326920616067004826120-7419658820245127608.17
sp2108                       622266446130662039817397-4865656095696605466.71
sp2109                       6196662460686608420201030407626500389897724588283.99
sp2110                       6138652660366518384588381691363985242863268184.56
sp2111                       608264566008644836484795511635663321392421.16
sp2112                       6026639859586392366323815266320656940386.76
sp2201                       606664145994640835813961766346427226421.71
sp2202                       6020636260046362408524630248296.85
sp2203                       599463185994628028031-1627031190.90
sp2204                       5936625659366234312139-21622082502.74
sp2205                       5980625059166250316108-3562242871748.84
sp2206                       6024622059186220306158616479478.33
sp2207                       61026232610262306230556200849.61
sp小计 69205916  29684852564 461390129052040.33
总计     7014873856949 108385655982621029.66
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）；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、石油沥青、天然橡胶、20号胶、纸浆为10吨/手；燃料油为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。
7、成交量结算前不包含TAS成交量，结算后包含TAS成交量
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3853.213945.783810.583934.9482.51
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 | 大 中 小 | 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