返回首頁  |  采購銷售  |  配套服務  |  手機上網  |  實時行情  |  廢鋼報價  |  微信行情  |  商機貨源  |  行情短信 行情短信  |  幫助手冊  |  聯系我們 聯系我們
全球金屬網-上海期貨交易所每月行情0706
微信電話同號:15855143681
全球金屬網首頁 >   金屬行情  >  期貨

上海期貨交易所每月行情0706

2021-7-6 15:37:00 來源:上海期貨交易所 字體:  服務訂閱』『聯系客服』『走勢圖
填寫如下表單,或點擊此處即可用微信接收各種行情報價啦!好方便:)
聯系人: 手機號: 信息類別:
2021年07月06日
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:
cuefp                        682106821068210  00 1204092.60
cu2107                       68420700006770069900172024470-1393069580759452608491.50
cu2108                       68630702306781070100171012416631646971048295216639329.22
cu2109                       687707035067980702201650709996924698401470065078081.84
cu2110                       68940704106808070270160035403443369910432691496750.69
cu2111                       6902070450680807027015201790020546999011330392205.60
cu2112                       69080705006822070420157012117899700405349185424.78
cu2201                       693907068068450705701540600014470240133046304.76
cu2202                       6977070680685907059014502268447037035612399.67
cu2203                       70080707806874070780155096348703801445017.46
cu2204                       700007084068860708101490558-14706301605603.83
cu2205                       6977070930689507093019104362670520772684.26
cu2206                       69890710306880071030153018431707301665805.79
cu小計 7103067700  2954643823 76808426478099.37
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:銅(BC)
bc2107                       6162062300606706230020005180-75621802357197.08
bc2108                       6119062530603606241015204116-11696202013921425881.94
bc2109                       6107062620604106248014507462159062150470361447463.71
bc2110                       615706269060530625801420513193622709777301183.84
bc2111                       617506265060590626101800135-8623402206784.16
bc2112                       618906270060680627001430661662210120137080.85
bc2203                       60780607806078061810-2201061810130.39
bc小計 6270060360  17473547 723912225621.96
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:鋁
al2107                       1877019340185751912532024835-217371914562507591168.32
al2108                       1878019350185501913033023654024306191609250568756003.03
al2109                       1878019330185601909530014777427314191353114012949439.00
al2110                       187801929018555190702805117577221911586493818740.96
al2111                       187801925018540190352451401331341910516899159806.54
al2112                       18780191951855019005225588539419045191318047.32
al2201                       188551918018540190102652335287190509498904.04
al2202                       1878519765185551899532582488191502382241.65
al2203                       1875519175185351892023530143190101381302.23
al2204                       18695191751846518970295146-51902023215.68
al2205                       18820191101851019020360204471902078738.21
al2206                       187651912018480189503058071896553498.61
al小計 1976518465  48411241600 140574813307105.59
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:鋅
zn2107                       220202234021835223102404195-74552222517615194765.00
zn2108                       22055223402182522295330984234370222007917848755943.74
zn2109                       21960223152182022255305368003050221801978232186204.36
zn2110                       21935222852180022235300909517772215535739394595.35
zn2111                       21975222502177522190250178288122160220324332.89
zn2112                       21975221702177522170350333-2221351651816.51
zn2201                       22000221352187522090150299-92209026286.25
zn2202                       2195522075219352207526527022075554.94
zn2203                          218502203102185000.00
zn2204                       2190021920219002192028044-121920221.91
zn2205                       2188021975217502195514051-221955554.68
zn2206                       21870221952181022010390752197511120.81
zn小計 2234021750  1510872614 104537811558196.44
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:鉛
pb2107                       15830159801560015755-215971039815730497739205.72
pb2108                       15900160651566015830-22063358-10097158052778472196344.66
pb2109                       16010161201572515900-22033610-3201587086242684382.58
pb2110                       16200162001578015975-17596211566159301007580224.41
pb2111                       16110161101585516020-180182-31602023183.64
pb2112                       16010161501587516030309961601536288.52
pb2201                       161151612015900160401005141604035280.20
pb2202                       15990161151598516115-30520161151295.99
pb2203                       16165161801600516145-8562-216145756.30
pb2204                       16085161951601516150-1107331617015120.74
pb2205                       16285162851604016205-10513-61620520160.80
pb2206                       16200164801575516135-1351771613515121.05
pb小計 1648015600  116848-8444 3793043001464.61
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:鎳
ni2107                       137880138600133800138100303618-43571374808605116853.69
ni2108                       137300138790133550138020-40135473-4320137250183160824905222.42
ni2109                       137100138240133200137570206573858711368902791443788869.93
ni2110                       1365701377501327801371009017950304513650054663738842.96
ni2111                       136060137370132460136660-203436272136070219929668.70
ni2112                       1356801372501329201372502450439-313689067905.51
ni2201                       135460136800131990136220120923-4013554092812459.42
ni2202                       13335013664013275013581012802204913608072971.23
ni2203                       1334501357601314201356001420117-113560010133.61
ni2204                       134310134310131350134600164088-3813460057758.61
ni2205                       1343301356001307801354001340154-1313486061812.51
ni2206                       134110135010130710135000113042-513424029386.55
ni小計 138790130710  228198460 217744329595885.15
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:錫
sn2107                       21613022057021278022013040002834-721219290314767907.65
sn2108                       21462021955021045021922046004624646252178103059026551692.28
sn2109                       2108802164802075602164105300201963094214870865291828700.01
sn2110                       20900021412020542021388048804819162221274017289361526.04
sn2111                       207240212100204250212100651057921092029601.40
sn2112                       20725021177020388021135036209834210640911884.28
sn2201                       2057002117402021902110004050134102103901022105.47
sn2202                       2037102037102037102088305910120208830120.37
sn2203                          20761048802020761000.00
sn2204                       208220208220207940207940560091208120362.44
sn2205                       20363020765020363020765032402022069106123.30
sn2206                       201190201190201190201970-3010201970120.12
sn小計 220570201190  744288676 4131008814643.36
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:黃金
au2107                       368.68374.00367.20373.147.3487-6373.26391447.93
au2108                       366.26376.68365.68376.249.8829412-8192374.44534681985725.18
au2109                       366.92376.64366.72376.609.4423-96375.402519319.25
au2110                       366.94377.24366.36377.049.9040019-2159375.08854593179535.36
au2112                       367.50377.80366.76377.469.96167119-7746375.3645024416776756.96
au2202                       368.18378.46367.42378.149.9672612319376.2823380872309.74
au2204                       372.46378.54372.06378.329.601358378.32311159.68
au2206                       369.82379.98369.36379.9810.501058252377.14126647568.32
au小計 379.98365.68  245114-15620 61413822873822.43
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:白銀
ag2107                       53095502530954881965430-3475458170513829.04
ag2108                       532355225323550818614635-1788549114256116288.76
ag2109                       533355365333551918749190-191954941533301250416.92
ag2110                       535255515348553718830704-970550799586815223.46
ag2111                       536355675363555118822271-1149552746998385800.80
ag2112                       5380558353785565188443865-58845533204650716856425.80
ag2201                       54035596539655791801519282555324490202257.27
ag2202                       54855608542256022042611955903382824.97
ag2203                       5466561454665614200118-1559229242.43
ag2204                       55315624549956241811174559141342.90
ag2205                       547656405476564019362-14558867561.23
ag2206                       549656695487565618140918256297206034.42
ag小計 56695309  568581-11585 238806719650247.99
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:螺紋鋼
rb2107                       4980502049004992522130-840500516508181.69
rb2108                       514852315063521299121007005200713336685.10
rb2109                       511751955003518511016257292851601812392411.32
rb2110                       515653055068530415713534751341065263605928231321632.42
rb2111                       514252965058529616947673-2331525272816375143.85
rb2112                       5127529850475298180571383349524972138370752.41
rb2201                       50905278501252771992873495391552216981643579474.54
rb2202                       504351824955518216370355514712146126.20
rb2203                       5046514949645148142846300512513756922.98
rb2204                       4998514349295142192177-18511380404.88
rb2205                       4964512648825126173236643481506944218220449.67
rb2206                       49195064485050241097711501774365.63
rb小計 53054850  1801589195656 697626736018550.68
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:線材
wr2109                       552057005520570035105700211.22
wr2110                       5610574055165735133120157123421929.41
wr2111                          55889410558800.00
wr2201                          5489010548900.00
wr2202                          541512180541500.00
wr2205                          53452440534500.00
wr小計 57405516  1451 3441940.63
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:熱軋卷板
hc2107                       5560561555015600801890810559516509157.32
hc2108                       560656595409565914510002256144542525.98
hc2109                       55175629539756171393314-4965596768842364.43
hc2110                       543056055345560417653555232781555818154519916773.01
hc2111                       541055795317557416930789-1932553075440409680.49
hc2112                       538155655297556419230724-837550966673360425.62
hc2201                       5355553652615532192939081678354802279731227687.41
hc2202                       5300546252175462176442-4554268214386.52
hc2203                       5299543251865429146363-553956663532.48
hc2204                       52885391522053911231626537120106.68
hc2205                       52365393513653921793051205345318116762.92
hc2206                          51804840518000.00
hc小計 56595136  70119947107 220001711993402.84
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:不銹鋼
ss2107                       17020171251649516900-3006012-71916870211117668.71
ss2108                       168301699016310168805051928-8349167754516563759611.73
ss2109                       1654516720160301658525222199801649091242746996.12
ss2110                       163351650015835163755042792811628527219220096.12
ss2111                       1612516320156851616510127742416125530442591.93
ss2112                       1614016140155651606012031981600587692.49
ss2201                       15820158751545015735-160265111573547368.34
ss2202                       15830158301552515700-9511671570015117.82
ss2203                       159051590515550158609572415860862.69
ss2204                       15795158201532515680-151062156801185.44
ss2205                       158251582515265157002012571568524186.99
ss2206                       15530156251521515625803001560013100.29
ss小計 1712515215  86748-7344 5777374788578.65
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價TAS成交量成交量成交金額
商品名稱:原油
sc2108                       462.5479.0454.5474.115.138234-1755471.9044415220741199.07
sc2109                       462.5481.0456.0476.316.8241934212474.601257845902151.57
sc2110                       462.2481.2455.6478.219.6120532555475.0 314261474153.14
sc2111                       459.8479.6454.2475.818.952182225473.6 7903368190.84
sc2112                       457.5477.5451.1473.919.752902372471.4 7862364664.44
sc2201                       456.0476.0450.8472.218.84401471.2 59227404.00
sc2202                       454.0473.5450.2471.517.916418470.6 2039371.59
sc2203                       454.9465.6454.9468.714.499-20468.7 261190.55
sc2204                       469.8469.8469.8469.822.711469.8 146.98
sc2206                       461.0475.4454.8462.911.452-7462.9 12558.58
sc2207                       454.2470.9454.2462.5462.511462.5 4185.02
sc2209                       449.5459.6449.5459.614.621-1459.6 290.91
sc2212                       458.0464.7455.1464.714.8933464.7 6275.85
sc2303                       461.0461.0461.0463.015.5104-2463.0 3138.30
sc2306                          457.712.290457.7 00.00
sc2309                          457.59.9100457.5 00.00
sc2312                       461.9462.9461.9462.917.022-1462.9 292.48
sc2403                       474.0474.0474.0474.027.460474.0 147.40
sc2406                       463.0468.0463.0468.019.240465.5 293.10
sc小計 481.2449.5  860149602 061798128889853.82
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:低硫燃料油
lu2108                       34143551340335281354420-6613501337411667.97
lu2109                       346035713423354211023344-54673529157304550048.46
lu2110                       34853596345635669658040233083561119318421874.45
lu2111                       34963600346435749419254423574423114982.26
lu2112                       348236003454356091798-24135541952169012.91
lu2201                       3536358635363558949-135671657.00
lu2202                          35119720351100.00
lu2205                          35956740359500.00
lu小計 36003403  8854217380 3037641067643.04
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:燃料油
fu2108                       266027372617273781168-182700188505.00
fu2109                       268027612642273778302722-105712731443280911994803.64
fu2110                       2680276326222762100748530273436719919.93
fu2111                       27082750269827408030-527382260.02
fu2112                       265227712649273783592274285230.29
fu2201                       2676275126422731749443766992724282806762819.28
fu2202                       26992699266826965252026961643.03
fu2203                       26372724263727247471-9270467180.04
fu2204                       26622718266227186940-226981643.20
fu2205                       26792746264727286976898271916634492.70
fu2206                       26552722265527166625227161437.87
fu2207                       26802709258226862686112686616.00
fu小計 27712582  399121-3273 472136312773151.01
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:石油瀝青
bu2107                       3436352233603500784175-246349623117947.10
bu2108                       34823576340835467211927-505035261657757515.69
bu2109                       3518361834403584903428021255356619490296856910.44
bu2110                       353036363456360286361354720358433122117090.29
bu2111                       35643652349436348811261630336101495153326.43
bu2112                       35943668351436407492381-14073626156849562323.56
bu2203                       35203632349236206419319360682292.32
bu2206                       3550364435023632845363936062891032.35
bu2209                       35263620350236209411913361832113.55
bu2212                       35223562343435625016011354067235.55
bu2303                       35103578349435787831035601656.50
bu2306                       35263580348635644621535661967.05
bu小計 36683360  4997415662 21733447656910.85
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:天然橡膠
ru2107                       12715131651230513165655162-41307551655.11
ru2108                       12695132851255013240545269-176131452843675.92
ru2109                       12795133851265013380580246801-632013260145479518858875.26
ru2110                       1284513450127351345055516711-2631334563775833425.18
ru2111                       1293013510128051350556016821-8541341038176502679.69
ru2201                       13980144501384014440445386785466143451211861711922.09
ru2203                       1409014375139951448038018201448017240.27
ru2204                       14035145551403514540455244-21444531447.44
ru2205                       14170146451405014620470174629714540164523585.40
ru2206                       143051430514305146402955114640114.31
ru小計 1464512305  321619-1855 167996121935520.65
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:20號膠
nrefp                        100951009510070  00 50503.75
nr2107                       983010510983010500250374-259104953673767.52
nr2108                       103601073510090107003605211-62941062533014339756.37
nr2109                       104951087010220108303302225251371075572074757980.03
nr2110                       106201100010365109603053399121010915792484595.39
nr2111                       10710111051050011035250107183110055776189.13
nr2112                       1093011200106601115524524551110904995481.89
nr2201                       11165113201090011285-485881126016178.89
nr小計 113209830  32560-64 1144711197949.21
交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
商品名稱:紙漿
sp2107                       62326308619262402210558-29816260781948827.46
sp2108                       62226300616062442220016-2246624431363195340.70
sp2109                       619662646116619241646264358620610767296661946.17
sp2110                       6138621660806160264519032656168154622949579.41
sp2111                       608261646024612238369472661281369183574.57
sp2112                       602661145982607852190919760787014244.76
sp2201                       60666172600660722212745460968595215.95
sp2202                       6020610460086020664806020954.33
sp2203                       59946010599460444429-36044318.01
sp2204                       5936615659366060138161160701377.96
sp2205                       598060905916603096142-1604050300.61
sp2206                       60246098591860109681602217102.30
sp小計 63085916  2476553371 12858767949282.24
總計     6446238288314 29914778271777870.49
注:
1、報價單位:銅、鋁、鋅、鉛、鎳、錫、螺紋鋼、線材、熱軋卷板、天然橡膠、燃料油、石油瀝青、紙漿、不銹鋼為元/噸;黃金為元/克;白銀為元/千克;原油為元(人民幣)/桶(交易報價為不含稅價格);低硫燃料油、20號膠、銅(BC)為元(人民幣)/噸(交易報價為不含稅價格)。
2、交易單位:銅、銅(BC)、鋁、鋅、鉛、不銹鋼為5噸/手;鎳、錫為1噸/手;螺紋鋼、線材、熱軋卷板、低硫燃料油、燃料油、石油瀝青、天然橡膠、20號膠、紙漿為10噸/手;黃金為1000克/手;白銀為15千克/手;原油為1000桶/手。
3、成交量、持倉量、持倉變化單位為手,單邊計算;成交金額單位為萬元,單邊計算。
4、漲跌=本月收盤價-上月收盤價。
5、小計和總計中不包括efp品種。
6、成交量、成交額包含期貨自對沖量。
7、合約結算前,其成交量(額)不包含TAS成交量(額);合約結算完成后,其成交量(額)包含TAS成交量(額)。
上海期貨交易所期貨價格指數 
指數名月開盤價月最高價月最低價月收盤價月漲跌點數
上期有色金屬指數3853.213905.083810.583892.1639.73
注:
1、漲跌點數以上月收盤價為基準。
(全球金屬網 OMETAL.COM)

點擊此處】即可用微信接收各種行情報價啦!

 
■責任編輯:信息部 ■版權聲明 ■本站鄭重聲明:所載文章、數據僅供參考,使用前請核實,風險自負!
掃描下面二維碼即可用微信接收各種行情報價啦!
相關資訊: 微信掃描以下二維碼,或點擊此處幫您開通各種微信行情!
 
打印 | | 關閉此頁 從頭開始看
關于全球金屬網 / 聯系我們 / 行情短信 / 廣告服務 / 微信行情幫助手冊 / 建議意見 / 網站地圖 / 友情鏈接
全球金屬網(ometal.com)版權所有 © 2004-2019 長江現貨 長江有色 長江報價 長江銅價 長江有色現貨市場報價 準達資訊
統一客服熱線:400-105-6616  傳真:0551-62931660 Email:
皖公網安備34011102000815號  皖ICP備17021915號
性乐趣写真