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-上海期货交易所每周行情0226
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0226

2021-2-26 15:42:58 来源:上海期货交易所 字体:  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:
交易日期:2021/02/22--2021/02/28
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu2103                       64210705706421067850368033335-35552687702868839693466.05
cu2104                       644607074064370679503630140997-683369150204317769536647.35
cu2105                       645507080064400680903720115759398616916067630223045851.31
cu2106                       6441070790644006812037305219719490691402016196862410.33
cu2107                       644607074064350680803750242481239769070605282059029.31
cu2108                       64430707506443068020380050771602690906746227581.02
cu2109                       64480706706439068130378040521115689505670192611.14
cu2110                       64550707106437068160376096428668850129243895.08
cu2111                       645807067064440681803780102864268960173158653.36
cu2112                       6457070550645506822038504391106915041314087.06
cu2201                       650007072065000682603990178786898035912236.05
cu2202                       643507057064350683003950127966920035512094.55
cu小计 7080064210  37840133292 3285075111758562.58
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铜(BC)
bc2103                       5752063460574006000027001250-1786207097629238.67
bc2104                       5736063110573206094037003119-90946217025872775500.73
bc2105                       574806326057300607203380172026728619001331904033166.79
bc2106                       574506306057310612904020253-6961910273482430.38
bc2107                       575106271057510609703650103-586181082624957.48
bc2108                       6015062760600606140049304544619402387367.23
bc2109                       6126061330612606133053403061330261.30
bc2110                          613805000106138000.00
bc2111                          610205080106102000.00
bc小计 6346057300  21977-2627 1638384952722.57
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al2103                       1649017700163901746598057609-75963173754081203446754.46
al2104                       165451769516455174659752164382560517400174460314845062.25
al2105                       1645017620164051737595014279551558173256477895500774.69
al2106                       163651749015930172459104765016398172001883261587381.54
al2107                       1625517375162301713087526009139931708565738550865.98
al2108                       162801727516205171008604624158216905560946639.17
al2109                       16160171901615517035885309471716860321926608.82
al2110                       16175171701613516900815127657516940122210019.32
al2111                       16340171001616016990885741220167355274338.78
al2112                       160651709016065169058051142152168255804797.15
al2201                       16090169901606016865840245138167353162591.22
al2202                       16060169951602016880895146137168302512048.69
al小计 1770015930  50176935112 306630026027882.03
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn2103                       21660222252119021430-20017698-43149216503696424018242.42
zn2104                       21630222202119021490-110710751065321670103145111168826.46
zn2105                       21560221552115521430-135376869223216402910323147946.78
zn2106                       21540220952110521405-1301436870712156573479792639.17
zn2107                       21490220302108521380-95160376821520356838426.52
zn2108                       21390219502110021395527687216752843058.61
zn2109                       21435223202110021320-115579328214807247775.17
zn2110                       2131521885210702130018014333214301011079.14
zn2111                       2172521800210652126516577102141053568.46
zn2112                       214002188021040211153511412111517181.95
zn2201                       213352190521035213853002862133043460.36
zn2202                       21530220452091021575425412157516170.85
zn小计 2232020910  143651-14968 177041019179375.88
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pbefp                        156351563515635  00 60469.05
pb2103                       15700160501542015580108196-18386156301295711020109.32
pb2104                       15680161451551015595-54356022323157254235523347997.05
pb2105                       1560016170155501563060229167990157651445421144217.68
pb2106                       156501618515560156851051043253061577020353161469.06
pb2107                       155651620015565157051501351470158057796188.49
pb2108                       15705162951569015690150288171588555438.22
pb2109                       15725162501572015845265310153158703392701.79
pb2110                       1572516225157151584527066121590540319.32
pb2111                       1575016165157501587529062121592038303.64
pb2112                       1592016430158401585527543171593044353.62
pb2201                       1593516260158401585521532241590537295.22
pb2202                       1568016230155551597040036261596554431.65
pb小计 1643015420  8729217964 7194045684825.06
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni2103                       144420149040139400141500-22604857-11262141440713341031262.63
ni2104                       144300149350139310140490-3560127725-81734142110293255842351408.75
ni2105                       144530149260139510140460-342079374148531421904811046946380.59
ni2106                       144450149130139650140490-33303086820474142280113789116376289.61
ni2107                       143970149130140000140550-3550475166141550118817052.77
ni2108                       144000148330140300140750-171095121417301552231.57
ni2109                       144600149280140120140590-4090339398714241010776155504.50
ni2110                       144250148210140220140900-3220200311420202413471.61
ni2111                       144580148370142380142380-198087-11438801091580.48
ni2112                       143800148720140650142790-90138331422902383440.78
ni2201                       143830148500140800141510-2540171861426902804042.89
ni2202                       144520149320140160141980-25006244143270961393.26
ni小计 149350139310  247445-56311 463597066894059.44
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn2103                       18288019852018144018348032202892-223318628021144400943.63
sn2104                       182570199470182000184400274020725-22721188420113126021514956.29
sn2105                       18256019976018206018472031603234861121886902389804549405.76
sn2106                       18157019949018157018479025208318681918858038629734435.00
sn2107                       181740198060181740184460264099461871304789069.86
sn2108                       19000019181018675018680065805318680014264.84
sn2109                       183400197580182400185020283052341884902023830.79
sn2110                       1827801964901827801846002630275185410861619.48
sn2111                       18917019243018436018613074804-11861307131.51
sn2112                       18496019490018320018321042104018320010186.71
sn2201                       182280197620182110186450453045231890101021917.53
sn2202                       184010191990184010186930159206618693011208.03
sn小计 199760181440  64525-11907 143092327216969.41
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au2103                       371.34380.82366.66369.84-0.6027-26369.701415274.57
au2104                       371.58380.66367.62368.38-2.9417041-11723370.521101894133896.17
au2105                       372.22381.02369.38369.38-3.009871372.1638114278.87
au2106                       372.70381.88368.50369.50-2.9613782713695372.1887432732877042.32
au2108                       374.12383.20370.04370.58-3.2619089-2113373.481341315064633.09
au2110                       375.42384.58371.46372.10-3.4211815-1964374.38487591847208.36
au2112                       376.96385.88372.86374.04-2.641570310375.90235989651.65
au2202                       380.00388.00375.00375.00-3.024623379.20722747.22
au小计 388.00366.66  187513-1727 117035944034732.25
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
ag2103                       5505583654725477-224625-9327559991040775855.98
ag2104                       5534586254905512523114-9986562472102616368.61
ag2105                       55615884551555331029134-441357006135315274828.44
ag2106                       557659085534555210460106161395713649775056079292.51
ag2107                       55945927555455701040726724057232703012341869.71
ag2108                       56345942557455927106988458575162017539068.26
ag2109                       56375961558956121118903625757586451009.62
ag2110                       5690597556195619-44821505791117710270.22
ag2111                       5704600056345654-56945795803247521744.83
ag2112                       5698601956515664867222841578821223186728.94
ag2201                       573460275680568001787158662231972.50
ag2202                       575060415680569728473758462071831.70
ag小计 60415472  59841612151 763791065900841.32
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rbefp                        450145014501  00 6903105.69
rb2103                       44074688437846862807711-17733458729637134599.38
rb2104                       448247134480466117110238-25214648431219920.17
rb2105                       45244746448846771531259695502264671907110241903903.54
rb2106                       45014736447546681676384729944663165616764363.22
rb2107                       44974726446646461477690433544651186907861163.87
rb2108                       448047134459464315320228421946401590173234.57
rb2109                       4462468942144622155271826453461830677140580.24
rb2110                       44464658441345951493240947105145888987434084386.30
rb2111                       4410460643854561175110154530142637.50
rb2112                       4508456643984531187197464543105473.66
rb2201                       4315450742894444132322765949444374719329529.78
rb2202                       434844774298441812365484397138603.70
rb小计 47464214  1822547124101 1047799948313395.91
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:线材
wr2104                       5052505250525087851508715.05
wr2105                       51415151491251023352-365054196989.79
wr2107                          4651210465100.00
wr2109                          47726920477200.00
wr2110                          476916380476900.00
wr2111                       44224686442247526022475229.11
wr小计 51514422  70-33 1991003.95
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc2103                       46924998469249352048070-754897252412316.71
hc2104                       46804955468049192002238-8449307353593.16
hc2105                       4692495446654887197504771-129524887271310113121445.79
hc2106                       466649274648486619635295-1874871103306497126.82
hc2107                       464849084630484519828281-3253485197070464937.77
hc2108                       4630488646114831201258934487483227197129968.16
hc2109                       4599486145904820212301614027481024470116324.35
hc2110                       4569482645544776207698401298247662891371362558.61
hc2111                       45614753454747292041724735732.69
hc2112                       45654615456346096514546091568.93
hc2201                       444446444408459516814498460445832068094004.24
hc2202                       44884488448845011331-1450114.49
hc小计 49984408  7190799555 327824315802381.70
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:不锈钢
ss2103                       15255156001485014920-3108244-1985150651309399750.84
ss2104                       15390156801484015005-32543514-63235152005245804022475.52
ss2105                       15340157151490515060-2807887413774152253842012950266.55
ss2106                       15280156401488015015-24544798254851516593663716251.48
ss2107                       15225155601484014970-23591581032151551081282375.25
ss2108                       15090155051490014965-18525764101521511758955.28
ss2109                       15255155401489514985-17022242601513012679649.38
ss2110                       15085158851496514970-18551782151002331782.99
ss2111                       15095154401495514955115671151251291.32
ss2112                       1525515460145801505015025141491532243.05
ss2201                       1529515445147951479557514795753.09
ss2202                       152601543515195152353156515235645.87
ss小计 1588514580  190010-24152 10290817891940.61
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价TAS成交量成交量成交金额
商品名称:原油
scefp                        384.8384.8384.8  00  2238581.04
sc2103                       384.1411.4381.3410.025.8607-1025410.0 90336310.69
sc2104                       387.6422.2384.6405.917.538669-9876410.850275190930567292.73
sc2105                       390.4426.6387.8410.719.32853314044415.4 1863427657941.32
sc2106                       391.6428.6388.5414.422.3143626055418.4 540362242347.47
sc2107                       392.4427.4389.1415.221.254014150418.9 14978622107.09
sc2108                       394.3426.3391.6416.021.472426419.0 210987373.07
sc2109                       391.3425.8391.2414.921.0796125418.6 76731658.98
sc2110                       415.0424.9405.8415.424.3149120418.5 115548384.52
sc2111                       408.0426.7408.0420.029.7100418.6 9374.78
sc2112                       390.8423.3389.2416.023.41605328416.5 153762824.89
sc2201                       420.0420.0420.0419.928.730419.9 142.00
sc2202                          414.212.410414.2 00.00
sc2203                       394.0421.5393.1413.318.31077416.3 361474.07
sc2206                       394.2419.5393.7414.015.5766414.7 22896.30
sc2209                       418.9422.9409.9420.028.4251416.9 10417.33
sc2212                       392.0429.6392.0419.421.499-3415.1 411716.81
sc2303                       399.9430.3399.6418.819.9990420.5 512114.33
sc2306                       399.1415.9399.1415.119.1150415.2 7288.53
sc2309                       396.0420.0396.0420.025.3120420.0 3122.20
sc2312                       410.0423.4401.8423.424.4614423.4 19787.82
sc小计 430.3381.3  9135413962 502101393541364474.93
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:低硫燃料油
lu2103                       3287336832873367802066-2453367245824.27
lu2104                       3200339231623300958126-21115333249150160280.86
lu2105                       317534243155329010555835-445523336272335891948.51
lu2106                       3165336631443294129179481648533192868594438.31
lu2107                       315533443135327512114413913297545117768.83
lu2108                       3155333831333306151125313132941142036838.81
lu2109                       31653345315632981205571433118372741.71
lu2110                       32853340328433007310533001342.80
lu2111                       3329341332863322822-33322929.95
lu2112                       3284328832843288886-53285516.43
lu2201                       32483288324032881182-53288929.50
lu2202                       32743288327432881181-2328139.84
lu小计 34243133  87247-48901 3681621204969.82
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:燃料油
fu2103                       23222559229524301063773-35702436472111381.28
fu2104                       23612514233624043920911983242624786106.00
fu2105                       234024902333243088256988-552832438591301014313551.79
fu2106                       234825022342244094725-1722451911122104.07
fu2107                       2339249523392441115134152437189458.71
fu2108                       23382478224224016412632421382913.11
fu2109                       2343248723412400521160334581224284609021118413.39
fu2110                       23642492236424206489-12432132320.29
fu2111                       238124952370241547627242957138.58
fu2112                       23802492237024365874-7243551123.42
fu2201                       2354248523522399413359115224311156028111.54
fu2202                       2351255023512425554228244480195.80
fu小计 25592242  383496-10033 640267315501817.98
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:石油沥青
bu2103                       30503306304431247012151-8351317857387179181.08
bu2104                       30403318302031741289050-51001323889973285023.93
bu2105                       299833142992321820437102-409163260112651358986.09
bu2106                       29903336298232482523844067177327028452639027940.24
bu2107                       3006345430063268288117131170832861418445580.30
bu2108                       3184337030543290246146541465433021688154722.84
bu2109                       30303372302633042565679252233161111335890.39
bu2112                       3012337030103326304504420843324787725560.07
bu2203                       299633382996333835414542327869222.21
bu2206                       30023320300232862761553832763191018.10
bu2209                       30343312302832902567593262154491.68
bu2212                       304233643034324219271263264114363.74
bu小计 34542982  480245-62008 315598510014980.68
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru2103                       15540171601551515845310327-7071615012211193883.04
ru2104                       15600172601556015965370515-1941633511913189944.87
ru2105                       15650173351559515990340199311-1062916460382547262561843.70
ru2106                       1567517350156301595530589325251648541744679545.88
ru2107                       1564017330156401600534083965571648029854485483.17
ru2108                       1571517315156201597026081734921649056490919218.24
ru2109                       1567017320156251603034567888124311650062912410311483.04
ru2110                       1568017320156801611546028521516545569594285.32
ru2111                       1612017380160051610053550530216595471278103.58
ru2201                       1650018015164751690035029791156172758187141660.31
ru小计 1801515515  2973114148 462540275655451.13
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:20号胶
nr2103                       11390129151134011990570855-125112540297836345.06
nr2104                       1156013040114651195039010048-16213124351678922043354.07
nr2105                       11670131551157012045355331198563124901386171708946.09
nr2106                       11670132101166512115315802854451254024317301122.57
nr2107                       117851332011785122304206908012505160519924.30
nr2108                       13075131151238012455925202012840971245.71
nr2109                       13160132901250012500800521294522287.52
nr小计 1332011340  52765-3354 3355284111225.30
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:纸浆
sp2103                       696674486838739242813263-294087350125163888103.78
sp2104                       699275006868743444441590-8162974043121232241595.20
sp2105                       697275366870746649421478725177432278483020131920.30
sp2106                       6936753668647462522608092872274381783761295420.17
sp2107                       68667508682674605941895517619740852106379379.06
sp2108                       681474626772743061655684843738213969100492.57
sp2109                       6730743867027398670177469040734480916577800.20
sp2110                       66747364667473466825613732085606.55
sp2111                       66507270662672386244614721263440.19
sp2112                       6598723265687204604648444716810917551.17
sp2201                       66087220654272146281728371664963470.13
sp2202                       64787186647871787763223715467465.82
sp小计 75366478  373672-47719 354928525627245.14
总计     6728785-33455 58116681617138857.68
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/桶(交易报价为不含税价格);低硫燃料油、20号胶、铜(BC)为元(人民币)/吨(交易报价为不含税价格)。
2、交易单位:铜、铜(BC)、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=本周收盘价-上周收盘价。
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、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。
上海期货交易所期货价格指数 
交易日期:2021/02/22--2021/02/28
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数3651.223886.583644.813842.66200.91
注:
1、涨跌点数以上周收盘价为基准。
(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 / 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