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0226
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0226

2021-2-26 15:41:39 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02月26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
cu2102                       577105828056730580405303215-1190857790474281365286.85
cu2103                       578707057056860678501030033335-8881468770141612943008722.55
cu2104                       57900707405687067950103701409977164769150286480294277616.02
cu2105                       57920708005689068090104201157596853669160101818833303174.43
cu2106                       57970707905690068120104605219733808691402893019509515.38
cu2107                       5813070740569106808010400242481918069070800972650960.17
cu2108                       5813070750570806802010230507731796909010822348299.59
cu2109                       581107067057090681301030040522355689509497307885.23
cu2110                       582407071057070681601034096439968850201365522.24
cu2111                       5830070670572006818010180102886868960227874828.67
cu2112                       58520705505718068220103204392516915086227443.63
cu2201                       58510707205720068260103701781166898049216225.73
cu2202                       58880705705888068300683001271276920041914072.90
cu小计 7080056730  38161699744 5742328184969553.37
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:铜(BC)
bc2103                       5148063460506106000087101250-20576207020437531486.67
bc2104                       5155063110506406094096703119-985262170799212211935.81
bc2105                       5177063260506106072093101720210966619002826018005794.16
bc2106                       516306306050760612909940253-37619107451210143.66
bc2107                       51780627105072060970958010319618106307172554.27
bc2108                       6015062760600606140093804544619402387367.23
bc2109                       52550613305255061330908031613304113.93
bc2110                          613809060106138000.00
bc2111                       5125051250512506102089901061020125.63
bc小计 6346050610  21977-916 39696011139421.34
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:铝
al2102                       150351566014970154804604165-179041556038184290214.72
al2103                       15000177001489517465246057609-10702417375214513016955658.60
al2104                       15000176951487517465247021643811954217400277197322904498.63
al2105                       149601762014840173752415142795881381732510650438758679.01
al2106                       1490517490148101724523204765020969172002965242428198.39
al2107                       14890173751478517130223026009153381708588842730497.22
al2108                       1500017275147651710022654624164216905773663289.89
al2109                       149201719014725170352210309469016860530042736.53
al2110                       149151717014735169002135127657716940141311500.86
al2111                       150001710014700169902210741236167356895569.72
al2112                       1485017090146601690521451142151168258967210.76
al2201                       148401699014675168652160245187167355634470.75
al2202                       1536016995153601688016880146146168302602120.05
al小计 1770014660  505934122688 642255352204645.11
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
zn2102                       195602050019450202005751985-49882007010978108001.57
zn2103                       19505222251935521430201517698-8523721650161408816509379.70
zn2104                       194752222019350214902065710752243021670157772516689342.44
zn2105                       1946022155193152143020303768618915216404961235220664.30
zn2106                       1947022095192852140520401436810984215651026571089138.03
zn2107                       195002203019270213802045160397721520444047274.55
zn2108                       195752195019300213951795276106216754324536.19
zn2109                       20090223201922021320192057939021480111211655.57
zn2110                       19470218851928021300202514327214301761827.03
zn2111                       1942021800192202126520407726214101521563.95
zn2112                       1960021880191802111519151142211152122132.18
zn2201                       1929021905191652138520002824213301531548.35
zn2202                       1970522045197052157521575442157524253.68
zn小计 2232019165  145636-36340 380827239687317.53
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
pbefp                        156351563515635  00 60469.05
pb2102                       15220158401472515200-1001855-44715175192714415.01
pb2103                       152801605014760155804708196-30906156306404624897700.81
pb2104                       152001614514800155954954356029549157256226104865425.73
pb2105                       152251617014815156305252291613897157652171271699050.52
pb2106                       152401618514560156855651043270231577025811203381.94
pb2107                       1528016200148701570555013515181580511278853.33
pb2108                       152451629514895156905352883915885125976.12
pb2109                       15325162501490015845700310166158705053983.82
pb2110                       1520516225150601584568066181590569543.33
pb2111                       1521016165150001587566062111592055433.91
pb2112                       1514016430151051585554043171593052414.91
pb2201                       1510516260150051585560032241590548378.61
pb2202                       152951623015295159701597036361596564509.02
pb小计 1643014560  8914719945 150998211696067.06
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
ni2102                       13099013279012850013220021202604-817132020263534610.83
ni2103                       130760149040128700141500111004857-783671414406232218336618.26
ni2104                       1312001493501288401404909920127725-15401421109255659126615635.67
ni2105                       13098014926012892014046010000793743510014219081983011516446.28
ni2106                       130960149130129030140490100603086826422142280121961917504771.41
ni2107                       1323301491301295001405509520475307141550163523151.61
ni2108                       132330148330129500140750975095301417302072932.55
ni2109                       131210149280129650140590100403393155614241015184215783.05
ni2110                       1330701482101299601409009990200311420204185893.34
ni2111                       1326501483701307601423801134087-21438802193053.77
ni2112                       13205014872013020014279011830138201422905197255.08
ni2201                       132800148500130110141510105001711541426904065753.04
ni2202                       13448014932013361014198014198062621432701381979.02
ni小计 149350128500  250049-17044 11939690164273883.88
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:锡
sn2102                       172410172690162060162510-96002996-8016251073812411.43
sn2103                       172950198520162000183480113702892-229541862804346757321755.43
sn2104                       1738001994701623301844001213020725-11061188420183319533347155.38
sn2105                       1730601997601625901847201250032348126801886904094617422292.57
sn2106                       1724801994901625101847901300083188092188580558391027305.94
sn2107                       17266019806016371018446011730996418713067512425.86
sn2108                       167070191810165950186800159505218680017314.86
sn2109                       1713101975801632501850201333052421884902604822.74
sn2110                       1628401964901628401846001235027151854101051946.87
sn2111                       167680192430162420186130155504-218613011199.41
sn2112                       164000194900164000183210109904118320014254.80
sn2201                       1709601976201617201864501596045301890102013582.52
sn2202                       1840101919901840101869301869306618693011208.03
sn小计 199760161720  67521-13165 273520249154675.83
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
au2102                       387.40390.04379.50379.84-4.40690-1519379.843517135639.04
au2103                       388.24392.02366.66369.84-17.4827-61369.7052019756.81
au2104                       389.12392.80367.62368.38-19.0217041-19401370.5231998612157619.10
au2105                       380.38386.58369.38369.38369.389898372.1666424915.40
au2106                       390.38394.18368.50369.50-18.8413782719713372.18241869492053494.57
au2108                       391.96395.56370.04370.58-19.1219089-6424373.4831109611863014.04
au2110                       393.70396.84371.46372.10-19.1611815-2935374.381067004082457.56
au2112                       394.64397.82372.86374.04-18.0815701046375.904753181894.97
au2202                       396.32397.60375.00375.00-17.504644379.201566000.72
au小计 397.82366.66  188203-9439 3166086120524792.22
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
ag2102                       5566608352005377-1046558-9301537265617560119.29
ag2103                       55856013532054776024625-2124855996030755086952.39
ag2104                       56156032534055127023114-2944856243225242746642.32
ag2105                       56306062536755336729134-146135700224075519036407.85
ag2106                       56546085538555527346010623034571320869850178086567.87
ag2107                       568461025406557074407261073157234754794085507.29
ag2108                       5696611854275592791069893985751101114875617.73
ag2109                       573061325421561277189012315757983084937.42
ag2110                       5729612954775619824823065791228119769.94
ag2111                       57206139549656541146945905803277624372.40
ag2112                       57506166548156648667224333578848883426028.21
ag2201                       568861485507568010717815258667116208.92
ag2202                       54966041549656975697474758462562249.05
ag小计 61665200  644974-24788 24743151211041380.68
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
rbefp                        450145014501  00 6903105.69
rb2102                       416041704001416002940-300416615306286.95
rb2103                       42104688408646864767711-22190458750916224406.23
rb2104                       427647134123466140310238-40084648885439342.67
rb2105                       427347464128467741012596958572546712238232699211115.19
rb2106                       427047364120466841063847-774046634948342181863.10
rb2107                       427947264100464639276904-142546514967402193487.85
rb2108                       42694713410646433952022813514464041989184792.74
rb2109                       42374689409346223952718215618461861521272325.39
rb2110                       4198465840664595392324094121164458818718678220136.37
rb2111                       4193460639854561421110545302861242.87
rb2112                       41284566404045313781976745432521085.32
rb2201                       409845073982444434532276148484443149859641103.90
rb2202                       4167447741674418441865654397164715.35
rb小计 47463982  1825487215343 25561138113177903.93
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:线材
wr2104                       45805079438050877175350871150.38
wr2105                       464452364507510245752-1450544842369.99
wr2107                       426642664266465119111465114.27
wr2109                          477237920477200.00
wr2110                       4467459044534769269814769835.96
wr2111                       442246864422475230722475229.11
wr小计 52364266  70-7 5062469.71
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
hc2102                       442045174420451797369004517120534.39
hc2103                       44334998432549355058070-11104897619528802.32
hc2104                       44484955431449194952238-7914930359216271.10
hc2105                       4402495442864887497504771-185494887716598633050370.23
hc2106                       437449274255486649235295-334848712899331328128.61
hc2107                       436449084225484550328281-764148512939931340190.27
hc2108                       43324886421248314992589313427483268819313569.62
hc2109                       43424861420948204853016114501481060500274722.83
hc2110                       4316482641964776465698401055847666103312769428.69
hc2111                       4313475341874729415178473532140.92
hc2112                       4167461541674609382141460929129.54
hc2201                       4216464441024595391144987042458335803159053.61
hc2202                       43694488436845014501114501313.23
hc小计 49984102  72276914099 853533639281355.34
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:不锈钢
ss2102                       14500145001351514065-38511544120140856604639.35
ss2103                       142751560013515149206608244-27663150652481791784998.40
ss2104                       1435015680141001500567543514-473741520012588749352293.70
ss2105                       143451571514125150607407887428195152257348885505463.24
ss2106                       142601564014055150158004479825914151651352031017548.99
ss2107                       1416015560139701497085091587781515515234114395.28
ss2108                       14060155051394014965975257645015215213415833.87
ss2109                       14105155401340014985980222417615130299122031.82
ss2110                       1407515885138251497099551766151008456128.08
ss2111                       140901544013885149551055672215125109778.68
ss2112                       14105154601393015050115525161491551377.00
ss2201                       13850154451385014795815731479516116.17
ss2202                       143601543514120152351523566152351181.74
ss小计 1588513400  201554-19291 239919517824686.30
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
scefp                        353.1384.8353.1  00  26410028.75
sc2103                       336.5411.4329.7410.075.0607-35411410.0102368635323952250.11
sc2104                       341.3422.2335.8405.965.63866913939410.81507133567352309836.55
sc2105                       344.1426.6339.9410.767.32853318274415.4 30156811976206.14
sc2106                       345.9428.6341.8414.469.3143626734418.4 830473331213.60
sc2107                       347.4427.4344.3415.268.254014963418.9 19129781797.36
sc2108                       349.6426.3346.3416.067.4724398419.0 6166240522.66
sc2109                       353.3425.8347.9414.965.4796234418.6 155161777.19
sc2110                       351.5424.9351.5415.467.1149126418.5 117249046.25
sc2111                       399.0426.7390.3420.070.0101418.6 16653.57
sc2112                       358.5423.3355.1416.061.11605941416.5 2939116857.77
sc2201                       366.5420.0352.0419.968.730419.9 481737.03
sc2202                       359.1385.3359.1414.2414.211414.2 5186.23
sc2203                       363.4421.5363.4413.354.21079416.3 843319.51
sc2206                       374.4419.5374.4414.046.9763414.7 391566.29
sc2209                       386.0422.9386.0420.053.5251416.9 11455.93
sc2212                       382.0429.6372.0419.450.499-6415.1 632573.85
sc2303                       376.0430.3376.0418.840.8992420.5 823324.01
sc2306                       383.0415.9379.0415.135.1150415.2 12481.02
sc2309                       397.0420.0394.0420.036.3120420.0 5201.30
sc2312                       387.0423.4387.0423.436.46133423.4 592379.51
sc小计 430.3329.7  9135410242 2530243802292836385.88
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:低硫燃料油
lu2103                       27943368274633675982066-50383367941728836.08
lu2104                       28133392277033005028126-451833332248688753893.63
lu2105                       283234242783329046955835-2305533367636812387320.84
lu2106                       28353366278932944701794816597331938017122484.49
lu2107                       282233442789327544114417732971407443972.76
lu2108                       28243338280033064731253575329436516113311.13
lu2109                       2865334528173298455557335331116705362.52
lu2110                       306433403064330041410633001652.16
lu2111                       31263413307033223892233221445.64
lu2112                       30283288300932883216532852372.97
lu2201                       30813288308132883652132881858.18
lu2202                       32033347317032883288113281929.17
lu小计 34242746  87247-55677 11121433455439.57
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
fu2103                       21432559210724302933773-7421243649268110394.67
fu2104                       215825142121240426720911927242632377819.44
fu2105                       2165249020572430275256988-11224424381648547138221062.15
fu2106                       216425022058244028072547224512263452907.86
fu2107                       2189249521692441283134-5124376611542.43
fu2108                       2186247821692401220126-32242110982545.60
fu2109                       21982487213924002091160335119624289049152137062.69
fu2110                       220124922201242022089-72432303715.49
fu2111                       22362495222324151846272429219512.35
fu2112                       225424922254243619274-82435241568.09
fu2201                       22562485224823991443359256224311741441847.70
fu2202                       2300255023002425242542422444125301.67
fu小计 25592057  383496-63557 1748558640577280.12
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
bu2102                       26762826265428261784239-177282623776510.99
bu2103                       269833062686312443612151-196843178240119707275.66
bu2104                       27123318269431744709050-568873238169658514910.30
bu2105                       272633142704321850037102-352633260246828744802.19
bu2106                       2748333627163248512384406-208973270730073121795810.62
bu2107                       2762345427443268506117131169932861422545700.36
bu2108                       29963370288832903290146541465433021688354728.73
bu2109                       28303372280033044825679375833161836957367.74
bu2112                       28983370286033264465044347133241398543664.31
bu2203                       2888333828883338434145653278118366.44
bu2206                       29583320291632863401553832765561723.94
bu2209                       29903312296032903207553262274851.89
bu2212                       301833642992324223071303264221687.92
bu小计 34542654  484484-99188 802434423974401.11
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
ru2103                       143551716014220158451530327-10891615044341669245.42
ru2104                       144251726014240159651605515-3251633545314685699.85
ru2105                       144151733514260159901585199311-3580164608117944126095311.97
ru2106                       1449517350143101595515058932359164851081951666612.52
ru2107                       145151733014350160051540839675316480747181153398.07
ru2108                       1454017315143551597014558173262164901405142170360.00
ru2109                       145001732014345160301555678882482016500111987717630171.71
ru2110                       14720173201441516115161028522016545580495920.29
ru2111                       14740173801447516100157050531316595480079420.02
ru2201                       153601801515205169001630297916791727511493194006.01
ru小计 1801514220  29731123412 9673000150440145.83
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
nr2102                       10355103651025010365-85284-17103651431479.71
nr2103                       106551291510395119901330855-90781254036969399952.51
nr2104                       10720130401050511950120010048-14859124353899934471765.24
nr2105                       1080013155106201204512153311920532124902447992887200.72
nr2106                       108651321010720121151220802864961254037038444282.87
nr2107                       11110133201082012230121069049812505539162912.62
nr2108                       130751311512380124551490202012840971245.71
nr2109                       113801329011380125001385501294524310.60
nr小计 1332010250  530493592 7144548269149.97
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:纸浆
sp2102                       68626862617666000473417366578223414600.00
sp2103                       670074486396739269013263-1630717350271821418089825.51
sp2104                       671875006402743471841590-7949074048054885525912.51
sp2105                       66867536640274667842147871053677432579618740198985.55
sp2106                       6672753663827462814608094553174383224772243023.52
sp2107                       66087508616674608641895518302740874420525073.41
sp2108                       654674626196743089055684868738229733201907.90
sp2109                       645874386120739896017746137197344126033865382.46
sp2110                       6400736460907346926561473201891262.26
sp2111                       632472706004723885846-272121601041.61
sp2112                       64407232595472048266484787168157110547.46
sp2201                       642472205938721478017210971667735205.94
sp2202                       598871865988717871783232715482559.68
sp小计 75365938  378406-52407 987756167683327.81
总计     6820284117246 1462855091402214282.55
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3324.933886.583269.853842.66532.28
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