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-上海期貨交易所每周行情0706
微信電話同號:15855143681
全球金屬網首頁 >   金屬行情  >  期貨

上海期貨交易所每周行情0706

2021-7-6 15:38:20 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:
交易日期:2021/07/05--2021/07/11
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:
cuefp                        682106821068210  00 1204092.60
cu2107                       68310700006805069900178024470-613069580381601319074.83
cu2108                       6843070230682107010018401241662888697102529148755441.85
cu2109                       68570703506836070220181070999380269840814942828458.78
cu2110                       6865070410684607027017803540328806991025063870608.35
cu2111                       68710704506850070270168017900894699905816202403.04
cu2112                       6885070500685707042018401211738770040237482743.99
cu2201                       68980706806881070570181060001497024090231520.43
cu2202                       691107068068980705901590226818703702368242.11
cu2203                       6932070780690107078017009632870380873043.97
cu2204                       695007084068940708101730558-19706301344702.98
cu2205                       6922070930691807093017604361070520451577.49
cu2206                       69510710306921071030178018428707301204206.13
cu小計 7103068050  2954644935 40734514112023.91
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:銅(BC)
bc2107                       6077062300607706230014005180-15621801253847.50
bc2108                       6091062530607606241015804116-38262020278085533.75
bc2109                       609406262060800624801630746229162150325781006375.60
bc2110                       61080626906095062580158051330622705882182013.94
bc2111                       611406265061140626102020135-5623401033203.96
bc2112                       61470627006108062700161066206221080925052.82
bc2203                          618101030106181000.00
bc小計 6270060760  17473-61 422771306027.56
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:鋁
al2107                       1893519340188851912523524835-114551914527700265145.91
al2108                       1890519350188651913025023654030510191604684324477240.33
al2109                       1893519330188701909522514777417338191351669761595208.87
al2110                       189451929018850190702205117548441911549975476707.97
al2111                       188951925018830190352051401318011910510590100803.59
al2112                       188701919518810190052005885115190458508089.74
al2201                       18830191801882019010230233545190502382257.11
al2202                       1881019765188101899524082427191501101047.32
al2203                       18840191751883518920310301291901096910.03
al2204                       18820191751882018970365146-119020985.67
al2205                       19040191101873519020320204341902054513.50
al2206                       187801912018730189501958041896530284.14
al小計 1976518730  48411243291 7250606928294.15
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:鋅
zn2107                       221002234021835223102854195-388522225822090906.05
zn2108                       22110223402182522295275984235042222004269794722435.88
zn2109                       2200022315218202225524536800747221801064331176081.69
zn2110                       2199022285218002223525090955862215520655228044.92
zn2111                       220202225021775221902351782350221607738531.47
zn2112                       21990221702177522170180333122135921012.79
zn2201                       218752200021875220909029932209013142.81
zn2202                       2207522075220752207514027022075111.04
zn2203                          21850903102185000.00
zn2204                       219002192021900219202044-121920221.91
zn2205                       2187521975218752195520551-221955332.87
zn2206                       21900221952181022010140742197510109.88
zn小計 2234021775  1510872845 5631816227331.29
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:鉛
pb2107                       1575015820156701575511097108015730232018272.55
pb2108                       1578515890157151583010063358328815805125836994610.40
pb2109                       15900159601579515900953361015181587038858308524.48
pb2110                       15925160101585015975120962184915930475037849.64
pb2111                       1602016020160201602013518201602018.01
pb2112                       159551615015955160301559931601524192.63
pb2201                       16065160851604016040135512160401296.38
pb2202                       161151611516115161151305201611518.06
pb2203                       1614516145161451614514062-11614518.07
pb2204                       1616016195161501615013073016170540.42
pb2205                       1617016245161701620516513016205216.21
pb2206                       15755164801575516135-651761613514112.95
pb小計 1648015670  1168485745 1718241359739.80
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:鎳
ni2107                       13610013860013557013810040003618-918137480178224393.68
ni2108                       13536013879013516013802040201354731268113725092438812645767.54
ni2109                       13520013824013478013757038706573858031368901570212142912.32
ni2110                       134790137750134390137100382017950272413650027813378310.45
ni2111                       13471013737013400013666039103436121136070112715283.75
ni2112                       1355001372501345701372504360439-713689031421.04
ni2201                       1333901368001333901362203890923-161355405066838.43
ni2202                       13420013664013420013581030602204813608068918.05
ni2203                       1341001357601339001356004180117-1135600567.24
ni2204                       134090134090133660134600324088-4134600453.55
ni2205                       1334701356001334401354003800154-213486020268.80
ni2206                       133230135010132930135000429042013424021280.90
ni小計 138790132930  22819820429 111278615215515.74
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:錫
sn2107                       21422022057021392022013064702834-22219290116425390.52
sn2108                       21269021955021165021922076704624690572178101613953485570.52
sn2109                       2099902164802088502164107690201962272214870474671011461.44
sn2110                       207430214120206710213880745048199602127409379197725.98
sn2111                       206630212100206630212100628057421092012252.18
sn2112                       20624021177020543021135062309824210640511064.80
sn2201                       2054002117402046902110006940134221039043897.16
sn2202                          208830512012020883000.00
sn2203                          20761048802020761000.00
sn2204                       208220208220207940207940560091208120362.44
sn2205                       20363020765020363020765049902022069106123.30
sn2206                          20197001020197000.00
sn小計 220570203630  7442812300 2195204722548.34
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:黃金
au2107                       373.00374.00373.00373.144.4287-6373.2624895.75
au2108                       373.72376.68371.20376.244.6029412-4178374.4425622957169.43
au2109                       373.10376.64367.90376.604.44233375.40481787.08
au2110                       374.28377.24371.80377.044.8040019-351375.08402581506120.09
au2112                       374.60377.80372.28377.464.82167119-20375.362247398417081.64
au2202                       375.82378.46372.56378.144.907261911376.2811254422312.51
au2204                       375.62378.54375.62378.323.84135-1378.327264.29
au2206                       377.00379.98375.00379.984.881058109377.1472127189.94
au小計 379.98367.90  245114-3533 30267311332820.73
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:白銀
ag2107                       54345502539954881145430-28054585244288.43
ag2108                       543555225377550812214635-16445491761562639.29
ag2109                       546855365390551911749190-757549466608548111.08
ag2110                       547155515406553712330704-190550747561392439.12
ag2111                       548555675420555111922271-337552722202183781.47
ag2112                       550555835433556511944386520204553310763528929445.29
ag2201                       5502559654505579115151993555313222109977.67
ag2202                       55585608550056021232611455902852388.80
ag2203                       55425614554256141201181559224201.22
ag2204                       55685624554356241031174559131260.06
ag2205                       559556405520564011062-8558851428.37
ag2206                       55995669554456561194097856293512961.46
ag小計 56695377  56858117178 123482610236922.26
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:螺紋鋼
rb2107                       4959502049304992712130-24050055402686.11
rb2108                       509052315063521211012100-3025200388720053.21
rb2109                       506851955010518512516257266651601095156055.24
rb2110                       511553055076530418013534751563685263299631915594978.12
rb2111                       510652965065529618247673-1000525232994171299.56
rb2112                       5092529850545298200571382451524932818170102.41
rb2201                       50555278502052772182873493154952213894622012733.15
rb2202                       4982518249775182163703851475953027.17
rb2203                       4977514949775148146846277512511575834.05
rb2204                       4936514349365142177177-16511366335.43
rb2205                       4926512648875126201236641725506925137126130.88
rb2206                       4890506448905024164771501738189.19
rb小計 53054887  1801589193487 349396418163424.51
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:線材
wr2109                       570057005700570018011570015.70
wr2110                       5532574055325735166120-557122211254.34
wr2111                          55886910558800.00
wr2201                          5489010548900.00
wr2202                          541512180541500.00
wr2205                          53452440534500.00
wr小計 57405532  145-4 2221260.04
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:熱軋卷板
hc2107                       5501561555015600541890630559513807659.72
hc2108                       545156595409565917610001556143031688.85
hc2109                       54655629539756171493314725596380721115.27
hc2110                       54105605534556041865355521393955589490915213305.37
hc2111                       5385557953175574183307897553037700206107.28
hc2112                       536055655297556420130724504550932520177000.22
hc2201                       534855365261553219693908114355480132194715950.16
hc2202                       5217546252175462183442-1954265252822.09
hc2203                       5186543251865429166363-1453954012134.16
hc2204                       5354539153525391171162953711369.83
hc2205                       52065393513653921863051675345221711726.47
hc2206                          51804840518000.00
hc小計 56595136  70119926645 11601516359579.41
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:不銹鋼
ss2107                       165901700516590169003806012-132168707686466.74
ss2108                       16350169701635016880550519282366167752090091739376.00
ss2109                       161601666016085165855252221914211649044909367635.29
ss2110                       159851643515890163755204279811628513806111595.45
ss2111                       15750162451570516165475127714016125342627513.33
ss2112                       1564016075156401606049531961600546367.48
ss2201                       15650158751560015735285265-41573531243.59
ss2202                       15640157651564015700175116415700539.26
ss2203                       1555015860155501586020572515860754.74
ss2204                       1568015680156801568035510611568017.84
ss2205                       153251570015325157003951253156851077.96
ss2206                       1535015625153501562541030215600646.51
ss小計 1700515325  867483893 2720242253424.16
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價TAS成交量成交量成交金額
商品名稱:原油
sc2108                       469.2479.0464.6474.16.038234161471.902020579496470.03
sc2109                       471.6481.0467.0476.36.0241932228474.60619182925142.43
sc2110                       472.2481.2467.4478.27.812053936475.0 13751650174.43
sc2111                       471.5479.6466.0475.86.55218590473.6 2969139733.54
sc2112                       467.6477.5463.5473.98.65290384471.4 3122146324.82
sc2201                       464.7476.0462.8472.28.044012471.2 25311842.45
sc2202                       463.8473.5462.6471.57.71645470.6 743459.84
sc2203                       462.7462.7462.7468.77.799-1468.7 146.27
sc2204                       469.8469.8469.8469.817.111469.8 146.98
sc2206                       475.3475.4454.8462.9-3.152-1462.9 6280.22
sc2207                       454.2470.9454.2462.59.911462.5 4185.02
sc2209                       459.6459.6459.6459.610.121-1459.6 145.96
sc2212                       464.7464.7464.7464.72.9930464.7 146.47
sc2303                       461.0461.0461.0463.08.0104-2463.0 3138.30
sc2306                          457.73.490457.7 00.00
sc2309                          457.54.4100457.5 00.00
sc2312                       462.9462.9462.9462.91.0220462.9 146.29
sc2403                       474.0474.0474.0474.020.960474.0 147.40
sc2406                       463.0468.0463.0468.014.940465.5 293.10
sc小計 481.2454.2  860144313 028416513374123.55
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:低硫燃料油
lu2108                       3503355134623528454420-11735019033158.14
lu2109                       35183571345835423023344-1719352967868239054.31
lu2110                       3560359635013566255804013428356163804226607.77
lu2111                       3563360035173574261925573357416695953.15
lu2112                       354536003524356015798693554729925965.62
lu2201                       3560358635553558229-235671346.39
lu2202                          35113320351100.00
lu2205                          3595040359500.00
lu小計 36003458  8854212232 141556500785.37
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:燃料油
fu2108                       272327372647273765168-12700134360.72
fu2109                       27402761268127371830272227033273120972895712633.33
fu2110                       273627632700276228748548273411783216.97
fu2111                       27202750269827402730-327381541.06
fu2112                       268927712689273736593274245123.05
fu2201                       2717275126792731229443723022724120750328006.25
fu2202                          26967520269600.00
fu2203                       26802724266627245471-527042156.71
fu2204                       26892718267827182440-2269838.09
fu2205                       2713274626802728247686327199032448.74
fu2206                       26962722269627163125427161027.11
fu2207                       2686268626862686-2310268612.69
fu小計 27712647  39912129942 22203496046924.72
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:石油瀝青
bu2107                       3406352233843500108417578349612934482.96
bu2108                       34563576343435469811927-13623526581120332.70
bu2109                       3492361834703584963428021075035669482103360500.38
bu2110                       35103636349036029036135178235841775763155.18
bu2111                       3544365235203634981126136553610846130345.38
bu2112                       35663668353836408492381-2803362680435290024.43
bu2203                       35363632353636209019326360649175.07
bu2206                       357636443548363274536113606118423.87
bu2209                       354236203540362074119836181657.00
bu2212                       346035623434356262160-135401552.70
bu2303                       3558357835483578843113560414.24
bu2306                       35243580350035646421335661139.03
bu小計 36683384  49974112148 10621803769602.94
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:天然橡膠
ru2107                       1281013165128101316562016261307537479.62
ru2108                       12980132851264013240620269-127131452082714.75
ru2109                       12720133851271513380675246801-149551326083458710953197.54
ru2110                       1280513450128051345065016711271334539831526263.82
ru2111                       1288013510128801350563516821-5221341025154334688.36
ru2201                       1393514450139101444053538678209214345732251043259.65
ru2203                       14120143751412014480415182014480685.67
ru2204                       14400145551440014540505244-21444530433.40
ru2205                       14055146451405514620520174616814540107115470.40
ru2206                          14640335501464000.00
ru小計 1464512640  321619-13313 97414912876593.20
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:20號膠
nrefp                        100701007010070  00 40402.80
nr2107                       10180105101018010500455374-178104952312395.67
nr2108                       102151073510180107005305211-26761062510424109389.94
nr2109                       1032510870103201083052522252-11221075542198449282.19
nr2110                       10480110001048010960495339954010915465750383.18
nr2111                       107451110510745110354701071-5110052162361.88
nr2112                       1089011200108901115543524548110903934348.73
nr2201                       11065113201106511285385861126013145.93
nr小計 1132010180  32560-3387 58132618307.51
交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
商品名稱:紙漿
sp2107                       62506308619262401010558-22246260497031094.57
sp2108                       62286300616062441620016-1010624417235107507.49
sp2109                       62226264611661924164626331362065323323300711.54
sp2110                       61606216608061601445190-837616868349420957.95
sp2111                       60986164603261222636945476128901855184.56
sp2112                       602861145982607836190916960784542756.71
sp2201                       6082613260066072-212743760964522752.34
sp2202                       600861046008602044806020530.24
sp2203                          604434290604400.00
sp2204                       59726156597060609416126070742.17
sp2205                       5984609059166030-161421604028168.64
sp2206                       5918609859186010-408-46022742.16
sp小計 63085916  247655-6 6328573921248.37
總計     6446238369079 15079241139326497.54
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/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=本周收盤價-上周收盤價。
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 
交易日期:2021/07/05--2021/07/11
指數名周開盤價周最高價周最低價周收盤價周漲跌點數
上期有色金屬指數3842.603920.573832.633913.6686.47
注:
1、漲跌點數以上周收盤價為基準。
(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