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0326
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0326

2020-3-26 15:22:39 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:
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:
cuefp                        454704547045470  00 2154888.03
cu2003                       44180457804232042320-186022610-36158430801920584257513.21
cu2004                       44530459903517038760-563072252-5618038990102147021571168.06
cu2005                       44600461203530038870-56201102431549039080179804237125755.77
cu2006                       44770462203540038940-563082688303853916075895315515979.68
cu2007                       44870462803548039020-56503782721773392802131214374353.01
cu2008                       44960464003559039130-564018513898939380721701482347.10
cu2009                       45120464503568039230-56801069762023949036677753472.52
cu2010                       45220465203572039360-5720427726303958012206251810.80
cu2011                       45590464703583039450-569024541487397105122106513.61
cu2012                       45640467703600039630-570027101195397805102105322.54
cu2101                       45630466603654039740-566087954339920225946970.67
cu2102                       45720467303660039880-552070662940050176737100.17
cu2103                       43570435803700040000400002242244018089617836.83
cu小计 4677035170  366080-2791 411984385646143.94
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
al2003                       13160133051234512345-71519610-3343812765120748781951.52
al2004                       13300133851123511615-149568820-62519116206250153968119.64
al2005                       13180134501127511640-1520129044260631165514574199056782.72
al2006                       13315134951133011680-151010205955954116956167623809474.72
al2007                       13350135251056511730-15408415355455117203403322089428.12
al2008                       13355136001144511750-148027157165821175569126430604.71
al2009                       13355139351150511785-155022743172971180044155270643.44
al2010                       13415137051157011840-15457397530411870968459843.27
al2011                       13520136601148011895-15453570302011890615737703.35
al2012                       13595137151168011930-15451432107711945247315275.27
al2101                       13590136501175511995-1510456354120057694807.98
al2102                       13600137601185012105-1435341258120855863767.69
al2103                       1250012735118501212012120295295121404562763.41
al小计 1393510565  46707785702 329368220531165.83
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:锌
zn2003                       15955161601519515435-3707245-134101563549265389675.16
zn2004                       15995162451422014865-99520796-64248149007880986184375.71
zn2005                       15960163051424514860-107580697329514935210234316127767.93
zn2006                       16050163551426514890-10706809933881149456800325196448.89
zn2007                       16100164051407514900-11253090621642149652000421535804.13
zn2008                       16100164151434514915-1090719963991503548114367142.87
zn2009                       16090164301430014975-1100382514371501518717144344.21
zn2010                       16060164651438014985-995132793115085410231587.65
zn2011                       16285164851433515030-105035510615130149611321.90
zn2012                       16210165001443015155-92530684151809277308.87
zn2101                       16560165601440015050-107017261151154253334.30
zn2102                       16415165351425015080-12251106915170112880.20
zn2103                       158601586014690151551515548481513041312.67
zn小计 1656014075  221085-9705 389371430000304.48
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
pb2003                       14550146451416014230-1101840-299714230821259336.99
pb2004                       14450152001273013755-5803108-21271138252043361455616.15
pb2005                       14340147901262013515-785241187848135804669783183468.11
pb2006                       14465147801260013380-9101337880061343570997484009.24
pb2007                       14540146901259013405-9203138246613410796654194.00
pb2008                       14530147151260513405-93081249513425172611922.16
pb2009                       14595147251263013420-9704363221343512888879.84
pb2010                       14620147101265013430-95510534134502401637.63
pb2011                       14635147401271513470-99017858134702061416.76
pb2012                       14735147851275013445-112051-513470128877.50
pb2101                       14655147301270513445-104038-41352578535.76
pb2102                       14675147951304513450-112513-81345046322.72
pb2103                       139551395512805133201332044133201280.30
pb小计 1520012590  47219-5052 7622135262297.14
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
ni2003                       97670107370961609868010105484-48969968015426155738.40
ni2004                       986601043709012091280-697012318-70263918506731806746103.35
ni2005                       989901045009023091450-719026705-35685921706660676589084.59
ni2006                       992201046009060091580-7430954383454892360814238580076666.05
ni2007                       985401046509096091790-72902767914059925306022675863252.32
ni2008                       991501046809110092030-7060892665949279085667832326.96
ni2009                       989001046209104092300-670014358373930201671211642043.97
ni2010                       995501044009194092640-643044110593300224721981.87
ni2011                       995401042509176093270-63304714093870123211997.53
ni2012                       995701043309230093710-551033013993810125612370.89
ni2101                       993301044109279093790-5350138335794330593758235.25
ni2102                       995301046209315093950-54301145945207147080.48
ni2103                       9942010088093020940909409037379448077741.05
ni小计 10737090120  193684-54587 10363576102017622.69
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
sn2004                       110050114960110050112500-2418000112500222.50
sn2005                       132480137350103880119060-129502004-390311862023511292034.50
sn2006                       131490137560103200115440-16330419573991161305451976636080.35
sn2007                       131650137440102890114930-167202561659371159002716663334925.14
sn2008                       132600137040104870114790-175305470532811566033811389751.82
sn2009                       132430136830103300114790-16700417-75115580218525655.73
sn2010                       126800131290109630114590-189700011459012147.07
sn2012                       127020128600115540116760-150003311676010123.43
sn2101                       135940135940109120116250-16770332911694063735.87
sn2102                       137780137780120600117740-1632044117740564.38
sn2103                       12345012345010907011674011674033116740445.47
sn小计 137780102890  755077725 87646610679586.26
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
au2004                       359.58379.54329.38361.56-7.16838-7999361.88392921419018.72
au2005                       360.38379.42329.12362.98-8.386539363.24187366601.84
au2006                       360.00381.12330.12363.34-6.64172741-19562363.502870793102071435.10
au2008                       362.56382.92331.38364.20-7.32477951424364.7644930015952529.72
au2010                       363.46383.76332.32365.44-7.3820994-32365.681752756246177.49
au2012                       366.80385.26333.68366.14-8.363051113253366.361608425772820.64
au2102                       368.68386.00335.90367.10-8.16350252367.763989145753.96
au2104                       364.16379.98316.12368.54368.541414368.96552018.89
au小计 386.00316.12  273308-12611 3701419131676356.36
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
ag2003                       4125414334323432-673168363657116692.78
ag2004                       4041419128503506-63818064-53423493107442627626.09
ag2005                       4090425828543506-633750345350420659109472.52
ag2006                       4078421228573514-650383426-808283510808972544047221.15
ag2007                       4102421928633516-65949757933535186741543692984.95
ag2008                       4089422928723532-6439237316552352710079655525230.74
ag2009                       4135425528823535-65533797264335344153772317325.32
ag2010                       4160425028843538-66419558174513534124093645109.19
ag2011                       4144425028663552-655557405354010335304.06
ag2012                       4150427129043555-673893835943135497146273686308.44
ag2101                       4188427729163557-6564323273556280113955.15
ag2102                       4162429729203560-6923312300135581348368498.11
ag2103                       333836092941356735675065063566813638789.05
ag小计 42972850  69208323862 1117961160778517.54
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
rb2003                       34113550340135001003780-780351627309450.48
rb2004                       32523546325234451442092-8883445457415713.66
rb2005                       3321359233213455120666800-82391934582815645497834706.06
rb2006                       3321354532353403752893-198934001129038614.13
rb2007                       3353363732793405521957-15873404517417836.80
rb2008                       3425357433273438251615-121343827469542.92
rb2009                       3430357132683388-423712663339251002175838.56
rb2010                       3378354432403341-52116425139790833511083747537017619.00
rb2011                       3368351032323334-491185-16332616715716.20
rb2012                       3349348332033308-47548-113330616095415.09
rb2101                       3265340231453236-3118211312984324110362943430825.01
rb2102                       3245345030803193-5612723163194448014732.48
rb2103                       33073333310031933193525525319810973539.93
rb小计 36373080  2032743-417017 40116596138579550.32
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:线材
wr2004                       3535380635353806-14411367027.34
wr2005                       3730397136513957291665739305071935.45
wr2007                       3914403038003951920039511039.36
wr2008                       401140113900402316000402327.91
wr2010                       3771377137713771-1602-1377113.77
wr小计 40303535  6957 5221993.83
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:热轧卷板
hc2003                       3550357035003520-80150-603520150528.60
hc2004                       3676375133503352-18031-83335096343.23
hc2005                       3410355132333294-83231498-86973289400183713680277.59
hc2006                       3418354532553339-45840333997332.77
hc2007                       3421342131873292-35101329234111.78
hc2008                          3287-10710328700.00
hc2009                       3399352130983200-221217613212314910408.82
hc2010                       3320350030613161-170317810207083316816790475518980.57
hc2011                       3435345331263130-20384313051167.72
hc2012                       3245324530783169-1833-331692681.02
hc2101                       3259350030123100-15937635193073108151183487881.90
hc2102                       3252325230383027-236433027515.88
hc小计 37513012  587451217616 583567519699129.87
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:不锈钢
ss2003                       12805129301215012150-106024121215036227.31
ss2004                       13580137201279013290-301-5132901598.51
ss2005                       12635129451163512290-310295-751229010836699.93
ss2006                       12500128501168011950-52048471-5336119803168081933402.90
ss2007                       12595127901168011925-570253841064911980103035625819.50
ss2008                       12710128301175511940-60010525071198525715156487.30
ss2009                       12715128851174511985-610392-351203012207511.78
ss2010                       12780129201186512040-58010368120401601002.71
ss2011                       12905130201196512070-79045201207059377.11
ss2012                       12965130951202512030-70033161203084533.30
ss2101                       13095131451214512150-790230121501382.23
ss2102                       13045131901183512100-745623112100142894.95
ss小计 1372011635  758855852 4483702733137.52
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:原油
sc2004                       348.5378.7206.1245.6-107.92492-18100253.61847656285089.11
sc2005                       355.2385.4213.2253.2-106.825589-3386255.8125537234109494.42
sc2006                       358.0386.6220.1258.7-103.14309426824261.552409613957389.94
sc2007                       359.8387.9226.7266.3-97.82565623334268.41284463463813.09
sc2008                       366.4395.2235.0273.6-92.855795395276.218857516907.38
sc2009                       366.9392.0242.0280.8-89.2102899802283.2453221256599.29
sc2010                       383.3389.6250.4288.5-84.5259247289.568820145.76
sc2011                       382.0393.4261.6295.8-82.2170133296.238811620.47
sc2012                       379.0400.1265.1302.1-74.930882982301.48805261754.48
sc2101                       380.0398.0276.1310.0-70.07665310.02788711.74
sc2102                       356.7356.7283.0317.6-81.95756317.63039668.45
sc2103                       384.4399.0286.4318.6-65.4230195319.3145447318.18
sc2106                       405.0405.0302.8332.4-53.94441332.41444803.86
sc2109                       386.8390.1313.6341.2-45.63721341.2943200.25
sc2112                       392.7392.7323.0352.2-40.52710352.2822919.97
sc2203                       390.7390.7316.7354.0-36.74327354.01475187.57
sc2206                       394.4394.4332.3367.3-27.1689367.32308121.68
sc2209                       385.0412.5339.2369.5-15.7329369.5712567.58
sc2212                       391.3406.5340.3373.8-20.39929373.81836725.85
sc2303                       355.0397.6339.6373.0373.05353371.71696158.00
sc小计 412.5206.1  11698247746 216989459988197.07
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
fu2004                       1884208312531389-5043198-520914223803764551.15
fu2005                       1945214313431438-5152956923534014733940057963650099.13
fu2006                       1976215013521462-511730551880149816666542756636.44
fu2007                       1997218913871494-514767692071715297503951239490.52
fu2008                       2013220914301542-482715093781015736384331067829.69
fu2009                       2053222614701592-462359738319813162655154209209136.50
fu2010                       2095220915131640-435226522261670741312682.26
fu2011                       2247225215501692-463329307173712622209.81
fu2012                       2213227816091761-37016691636179640087254.92
fu2101                       2160228316221752-39213137118841790100051179748.98
fu2102                       2192228416661816-34362521829327614.11
fu2103                       22482248171218401840221221186510992035.67
fu小计 22841253  897644426677 4812367878192289.16
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:沥青
bu2003                       2980298025002324-426105-223241233.52
bu2004                       3056305618361980-95215141962188417.22
bu2005                       2756302018021942-8321064250198250892115240.76
bu2006                       2732297817761880-85653483217360519221735781937576012.73
bu2007                       2844284418081964-9241061041980441951.46
bu2008                       2542266618602010-946423423203622265161.46
bu2009                       2940306018802006-83653511425192040390264853026.59
bu2012                       2860320219262070-778143432106695210814301733278037.11
bu2103                       2938310020382180-6843703512208405951.11
bu2106                       2896310020562206-6923679302122401683739603.57
bu2109                       2968310021182292-602333301233615653879.37
bu2112                       2892308021102296-624211819772322711517440.37
bu2203                       233624382336238023804423821126.29
bu小计 32021776  739992329262 1925794841890781.55
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
ru2003                       11050110651038010380-17050-11038021223.29
ru2004                       110351108092609495-168035-495851711686.65
ru2005                       105751125593009590-96059725-827939625322565333421532.10
ru2006                       108251133594159620-1140692397007227457.32
ru2007                       109701143596009720-1035622897902212294.46
ru2008                       113751137595259800-130045043098854894895.62
ru2009                       108301153095559855-975140210621079905190027319728495.01
ru2010                       110951160097309920-9603624100503193386.85
ru2011                       1100012000970010030-1030195334110165396241903.77
ru2101                       11880125851066011030-9101480180431104568638785426.56
ru2103                       1178511785108251101511015221101512134.14
ru小计 125859260  217393-11800 520048153997435.74
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
nr2003                       8770979083008340-4501712-6458340138712516.28
nr2004                       9030953576707925-9751741-7960795024499218347.96
nr2005                       8700982577507975-10201573615980451335031157941.36
nr2006                       8940970078458085-107560363883812015607134652.39
nr2007                       9410977079658140-11355775518250197517514.98
nr2008                       8220837082208275-10102319834018.22
nr2009                       9330988080858445-93584845541351.16
nr2010                       8420842084208620-86511862018.42
nr2011                       8520852085208730-86010873018.52
nr2012                       9525952586208830-1060218830327.58
nr2101                       9930993087208835-970408835547.31
nr2102                       8820882088209035-138011903518.82
nr2103                       8920892089209135913511913518.92
nr小计 99307670  25843-3985 1770251541441.90
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:纸浆
sp2003                       4468446844684468-20240446828.94
sp2004                       4468465243564460-442-3446055245.88
sp2005                       44624610439445327059205-28121452413713976192633.58
sp2006                       4628469443904498-16827644984492054.91
sp2007                       4662466244184454-1323017445455249.77
sp2008                       4610469445364580-72281458042193.32
sp2009                       46004750453646504226483111544636215336999889.70
sp2010                       4640469445464616-48242246162401109.97
sp2011                       4694471845724596-1402-34596732.62
sp2012                          4772080477200.00
sp2101                       48224904463648005218613648108384024.70
sp2102                       4794479447944794421479414.79
sp2103                       4766476647664766476611476600.00
sp小计 49044356  87792-16819 15884227200448.19
总计     7117837610132 161109135850416399.37
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。
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2656.912742.472240.692391.64-258.67
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