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0807
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0807

2020-8-7 15:28:03 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08月07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:
cu2008                       51460518505024051210-58027115-19605513201025902630449.20
cu2009                       51500519705021051300-5201195718125143066845317181168.03
cu2010                       51540519405000051310-4908736915761514603293698469219.97
cu2011                       51440518605023051270-47032148383851420751761930514.92
cu2012                       51300518105025051230-4703130686851350405601040635.65
cu2101                       51430517905025051200-4701452228815135015277391759.97
cu2102                       51320518005035051240-250416172351320295275740.36
cu2103                       51300519205028051130-50027042015133088722803.24
cu2104                       51160517305065051300-320102950513402185590.31
cu2105                       51520518005040051280-240175228513203549084.56
cu2106                       51160523705046051420-2306390515601082775.77
cu2107                       50760517605054051250-32038851410421078.90
cu小计 5237050000  3223545565 123598631760820.87
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
al2008                       14915150701454514710-21531295-325791464081709604883.37
al2009                       14675148301440514555-130127834-1092144906522564766921.00
al2010                       14420146251425514440-10874544561143702945862128829.97
al2011                       142301447514070143207049770584814265131741943136.78
al2012                       1408014375139151422514534583571416571136505307.51
al2101                       139301430013790141452302341370941407532821231251.86
al2102                       138301423513700140952659575403414025919164504.50
al2103                       13780142301370014085295657072514025202214215.29
al2104                       137501420013695140502704607110140307505262.91
al2105                       13765142251369514065245878148140302611838.79
al2106                       13770142201369514080240245121409561425.59
al2107                       13810142101374014055300173341403062433.91
al小计 1507013695  376397-11048 12765969267011.49
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
zn2008                       190151959018705195001558765-89211944030711292374.66
zn2009                       1899019570186701943035091283-2972819415131011112507597.38
zn2010                       18945194951860519350365596564639193553719763543888.85
zn2011                       18750193751849519230365307594398192351327251257212.44
zn2012                       187001929518410191303551152925941914531055292678.55
zn2101                       18600192351833519100450307457519070451242468.96
zn2102                       1855519160182851906548088035719050113410604.71
zn2103                       1851519100183001898545546652190352962781.32
zn2104                       184501905018240188803956321890558544.31
zn2105                       1842019085182301893550024911189002652471.40
zn2106                       1822019050182201881556561221888573681.87
zn2107                       183501902018200188155852881891535325.94
zn小计 1959018200  206813-25991 188295117953630.37
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
pb2008                       156701652015640162954953075-213316430511340751.54
pb2009                       15685165851562016355650252821160164601936751555389.17
pb2010                       156001650515560162506251414722721638066682533166.92
pb2011                       155201643015490161706454633123516310742259358.99
pb2012                       15460163651528516160665138731216255137510847.12
pb2101                       1545516340154251610563058346162302131677.39
pb2102                       154051623515400162359008721622061481.55
pb2103                       1535016355153501611075579-2162551294.42
pb2104                       1558016045155801604567528016045323.61
pb2105                       1550016195153551619582538-51612013101.72
pb2106                       15575160901540016090102510016090970.25
pb2107                       153351601015335160106457116010647.01
pb小计 1658515285  493562888 2745842202009.66
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
ni2008                       110610116280108260114210207011352-2446114360754083952.10
ni2009                       110370116870108200114730436023761-71331148301075071205205.68
ni2010                       110450117220108220115080464017489033918115160541680561128911.06
ni2011                       110570117450108200115390503056060108781154104829885448834.21
ni2012                       11041011773010835011530048902345040471154901292811463124.88
ni2101                       110520118000108450115380502020806344911556054446619663.35
ni2102                       11053011786010899011542047806714901152606667435.78
ni2103                       11041011802010940011522044503611271154703473976.14
ni2104                       1105801173601092601149204360117311544050569.23
ni2105                       1104401178001087101154905150961185115700165618901.04
ni2106                       10937011797010896011543046009213116680931058.10
ni2107                       110380116170109000115410511086311541087978.95
ni小计 118020108200  31260743534 620146669982610.52
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
sn2008                       144860147500143680145800-2101080-348146600117017034.61
sn2009                       145550148130143340146350-402899-253914669018559270786.78
sn2010                       146300148640143530146530-9024504-10381469402658903892647.37
sn2011                       1461501489201435001469405013232410614721066770979472.45
sn2012                       14570014898014398014732027066925814755031754465784.77
sn2101                       146430149050144720147310903806514785071210482.48
sn2102                       145860148320145110147100121032-114710030441.05
sn2103                       146040149730146040149730326012314973012176.93
sn2105                       148580148580146120146120-42029-1146120459.01
sn2106                       14795014798014679014679088010-4146790688.65
sn小计 149730143340  42847501 3849075636974.09
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
au2008                       426.60450.40426.60444.4414.44426-377446.8458125035.38
au2009                       430.96451.88427.66447.6616.84429449.3070330850.59
au2010                       431.10452.20427.80448.2016.907416-1792448.9817900784573.73
au2012                       432.66454.08429.10449.7216.8624589917097450.46135435059762700.87
au2102                       434.48455.88431.12451.6017.00317414875452.241302525754883.95
au2104                       436.20457.80433.10453.6017.30306588147454.12638832832094.71
au2106                       438.44459.56435.08455.6617.3068791320456.526925310615.35
au2108                       439.56460.00436.22456.8018.5016243457.9626712001.51
au小计 460.00426.60  32322329322 157486169512756.09
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
ag2008                       567967725580651985762281775660211483107081.75
ag2009                       569367915579654585753951546660067559620186.04
ag2010                       5736680555926570872921178566331715101545860.53
ag2011                       57146821560365748612345-1629664664211581728.97
ag2012                       573168335613659487162522731800665213420364124061868.22
ag2101                       576768465627660687147574388966756654886086013.81
ag2102                       576668465636662087547661-345966872285162119068.77
ag2103                       5781687556496626870241899525667776379705369.63
ag2104                       5775687456626636871577867227617349.61
ag2105                       579170405671664386689936707276525788.58
ag2106                       579168985686666387376713177672736290343039.38
ag2107                       575569005700670087533517867499188874.59
ag小计 70405579  77731247598 14746244136212229.87
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
rb2008                       3780378037503771111210-39137716312380.08
rb2009                       37793843376537816498216243799616823501.87
rb2010                       3771388837623832551137326-1432853844461336317696934.30
rb2011                       375138933750381962682-758382915465917.46
rb2012                       372438503642379284876-641379211394306.88
rb2101                       3630375036163727100598490106145372611232494157096.95
rb2102                       3549365035493639961414-53640255921.43
rb2103                       355736773552365390566731842365492546335229.39
rb2104                       353636503528362789613713043362775100270253.13
rb2105                       350736083497358678162222114303586203856726860.54
rb2106                       347635823476354966418-13335615682007.47
rb2107                       347835783478356094151-2035643321174.67
rb小计 38933476  2024815-21149 611875323226584.16
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
wr2009                       3958395839583958210-33958311.87
wr2010                       4047405140404048611114048520.23
wr2101                       38903990389039902910394027.88
wr2103                          3917-3320391700.00
wr2105                       3928395039283950222-1395027.88
wr2107                       39603960387939023365390229113.22
wr小计 40513879  222 41161.08
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
hc2008                       40304030403040303042030403030120.90
hc2009                       389440483880396856454-10139543771493.03
hc2010                       384739493829390456428372-17409390411432404465694.81
hc2011                       38303924383039018026656390194364.67
hc2012                       3812383937013794678437641556.76
hc2101                       3675380036703761841430484233837643653931371471.56
hc2102                          3716631110371600.00
hc2103                       36243723360036818442065-3874370059215217998.80
hc2104                       357436953570368311538172-2787366957067208404.87
hc2105                       353836393531360363265254049360446991169202.86
hc2106                       35823582358235827421358213.58
hc小计 40483531  67944322307 16724236434811.84
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
ss2008                       142901495014030148606051728-4681486011768551.98
ss2009                       140751483013700144253504450-76781450037654267688.31
ss2010                       14000147951377514385390340998264144451606061149677.39
ss2011                       140201469513725143003802191678881436039109278024.76
ss2012                       13840146501366514295455116423114320540638511.78
ss2101                       137001461013655142054102076714285130920.91
ss2102                       1374014300137401420552510471419022155.46
ss2103                       1362014250136201415071033514150962.94
ss2104                       137001436513670142305957951423038265.65
ss2105                       13840144551384014235755565142351498.67
ss2106                       137901433513790141106852081416019134.61
ss2107                       137401456013645142009507514200963.42
ss小计 1495013620  638638339 2441921744155.88
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
sc2009                       286.3287.4277.1281.8-4.347850-6709282.652941514936726.28
sc2010                       296.1298.0286.7291.3-4.7433559003291.91732815054800.10
sc2011                       308.6309.5299.5304.8-4.1141953160304.8363001104333.73
sc2012                       320.0323.5311.0317.4-2.721756695317.6454661440680.35
sc2101                       327.4331.3321.0326.5-0.9833-58326.9179658654.74
sc2102                       333.4339.5326.4332.0-2.3409107333.050816905.62
sc2103                       339.8342.5335.0336.7-1.82877276337.4153851991.21
sc2104                       347.9347.9339.5343.9-4.0421343.910344.54
sc2105                       354.9355.0348.1352.10.6111352.16211.77
sc2106                       354.9361.1353.4355.7-2.336643356.61113970.14
sc2107                       361.8361.8361.8359.4-2.340359.4136.18
sc2108                       362.1371.9362.0361.7361.711361.711400.52
sc2109                       368.5372.0367.8370.94.894-2370.96221.82
sc2112                       375.4382.2375.0380.52.31671380.626988.15
sc2203                       395.7395.7384.6386.2-3.849-4386.218698.35
sc2206                       396.1399.7396.1397.9-4.8502397.95198.82
sc2209                       418.0418.0406.1410.7-0.1240410.77287.89
sc2212                       414.0414.0414.0414.0-4.1610414.0141.40
sc2303                       416.6416.6416.6418.62.084-1418.6141.66
sc2306                       435.0435.0425.5430.12.313-1430.13129.05
sc小计 435.0277.1  1322416515 78851022671662.32
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                       24312529240024522266350-31182469149797367570.14
lu2102                       2485258324582479-12196961116524961937348366.80
lu2103                       2525258624842519-8606859502534787319981.48
lu2104                       2465258424652514-409-125141025.30
lu2105                       256126872550260138608-132588120311.02
lu2106                       25992770259927088458127081951.26
lu2107                       2678267826782628-5211262812.68
lu2108                       2724272427242673267311267312.72
lu小计 27702400  9279113986 177194436311.39
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
fu2009                       1666169116271647-17307052-89405165736522376045145.57
fu2010                       1720175016911707-162532117011715153081262464.47
fu2011                       1792183017651792-12302548117962853751152.69
fu2012                       18511896182018522453336118592205440856.04
fu2101                       1890195018501891-237376542214190320841323949080.71
fu2102                       19392070191219553458141963458894.85
fu2103                       1983202419481982-510987-5871985992319642.45
fu2104                       20152067200020294210-142028350707.98
fu2105                       2068211420322062-251986442070940119386.82
fu2106                       2089213620812104616572111116244.10
fu2107                       21152205210921511827721523268.53
fu2108                       21372193213721772177121221713371.33
fu小计 22051627  730753-44565 596035410389715.52
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
bu2008                       2732273226022636-38107-7263652138.94
bu2009                       2736275426782688-5031949-5134270057259155322.19
bu2010                       2804280426742728-641123127403751029.15
bu2011                       2832284227662790-32387-32810107301.32
bu2012                       2844286427642788-5251207933083280632159429051095.86
bu2101                       2860287027802782-844267911019281450331141876.91
bu2103                       2890291028162840-56467363531285077050220118.93
bu2106                       2906292828522880-3663483752884723220872.32
bu2109                       2906295628762896-28123-222898120348.03
bu2112                       2940295229062916-16745-4229286461891.44
bu2203                       2928293229282932-1815-42932411.72
bu2206                       2962300429342958-1272-12958108319.42
bu小计 30042602  64135242826 34092269593326.23
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:天然橡胶
ru2008                       10830112501063010935156321093518195.32
ru2009                       1083011270107501112528573208-53541111657531178223155.61
ru2010                       10935113451084511225325230-11127096610707.85
ru2011                       1092511395108551126533098184371129012900143075.35
ru2101                       120651270011980125354402014366106812575138599217139903.14
ru2103                       1219012850120851267547086356861273042376526150.31
ru2104                       12240128951211012730525729011551278025427316636.03
ru2105                       122601288512140127254801780764591276546524581906.26
ru2106                       1249012900123401290055516-11281520250.23
ru2107                       123951298012265129405851991289519238.82
ru小计 1298010630  31852216273 226735926942218.90
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
nr2008                       877093608365936059583023936060531.84
nr2009                       88409585879595857452381-20199540678761266.17
nr2010                       8935974089009740805273465875968046982439719.16
nr2011                       9065984090009815735148907197978517779166872.58
nr2012                       923099259120985070513643569865359833775.81
nr2101                       9265100559205996572599223710000229221904.26
nr2102                       9600960096001012072018-171012020192.00
nr2103                       9990999099909990490481999019.99
nr小计 100558365  4786911653 77519724271.80
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
sp2008                       4398439843984398-154300439828.80
sp2009                       44044470438044667060207-2288444382717241200335.52
sp2010                       4478455844264528522212449243191.99
sp2011                       45524564446645121814145221567.81
sp2012                       44684560446445548674600169724528126328569629.60
sp2101                       4530461245184608783460911571458057007260020.18
sp2102                       456046464550464442898-194626862239489.14
sp2103                       46644664458246444053462650231.32
sp2104                          4610-1660461000.00
sp2105                       46644746466247447815943473277362.22
sp2106                          4682020468200.00
sp小计 47464380  1705525699 4638682070336.58
总计     7313132154255 48757034446761598.64
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3022.153071.952967.203049.7218.58
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