当前位置: 首页 > 有色金属期货价格 > 6月29日上海期货交易所每月行情

6月29日上海期货交易所每月行情

2020年06月29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:
cu2006                       4409047930440304637023008275-47905470502371705418490.70
cu2007                       44080487204390048500456066864-3602448500204849947520821.14
cu2008                       4397048590438404838044801203645820948350164235538330104.93
cu2009                       43980484704382048290441074780239064824060041313961332.76
cu2010                       4393048350438204815042705062423344481402238275196766.74
cu2011                       44130482104384048080429016217689548030516581198332.26
cu2012                       4404048120438504797039301296164194792027843649300.21
cu2101                       4399048070439904797040102972109947920380988775.64
cu2102                       439904809043990478703840192769747970209949144.88
cu2103                       4418048100440504792038301823108948040166339052.91
cu2104                       4424048190441104811039905111284811043310087.64
cu2105                       4413048220441304808039606325004810097823055.92
cu2106                       4669048220466904809048090152152481301974704.86
cu小计 4872043820  35810238509 4840944112489970.56
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:
al2006                       134251403013255137903653660-5064413830103064701531.56
al2007                       1324513965130001394072574344-7708813895167851411378162.06
al2008                       13065137951284513775715159874327181372513138658821075.55
al2009                       12950136201278013600635825736231135505042093342664.65
al2010                       12910134701274513450530515423750134002419561592007.27
al2011                       1298013380123801335546536181766913315103739679959.84
al2012                       128501334012730132804102418464011326558550383042.43
al2101                       12880133451273013325450915540321325517939117403.91
al2102                       128201335512765132753903889151213245403626435.06
al2103                       12860134001277013265395395424913235154210090.50
al2104                       12895134101280013235375336129113245323721143.89
al2105                       129001344012550132804156435031297010546895.41
al2106                       130901324513090132201322012121322022144.74
al小计 1403012380  453372-64364 403172727080556.88
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:
zn2006                       16660168951630016300-2503525-216621637062677521423.98
zn2007                       1653517105162151670530535080-5052016715234804419467828.57
zn2008                       16410170551616516625315897062571116645178571814827942.60
zn2009                       164101699516135165603104243820677165954902134050146.82
zn2010                       1625516920161101651029514251505316535109689904153.77
zn2011                       16330168601609016470290707416111649519328159086.39
zn2012                       162151685016090164402804152234616460907574824.86
zn2101                       16320168201610016465265115927816455387731781.84
zn2102                       1618016740160951647034035771164403122549.80
zn2103                       16245177851606016435300370103165155184223.49
zn2104                       1617516750161401640027044116395101827.29
zn2105                       162151682016100164152409668164152241835.72
zn2106                       16225165851622516420164203316420541.14
zn小计 1778516060  198255-16260 482978140046666.25
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:
pb2006                       14405146901399014005-4551965-109014100602543404.90
pb2007                       1428014795140201477055011868-14605147204303923093359.93
pb2008                       141451472013980146855602565214898146402051091474469.95
pb2009                       140201464013970146306401423876261457045610326407.29
pb2010                       139401459513935145756403619175814525795556779.05
pb2011                       13950146451393014545615168727814500147810530.61
pb2012                       141051456513920145105656772491452010097197.14
pb2101                       1394014550139251455063019535145253252313.00
pb2102                       142001453013830145306103361452525177.76
pb2103                       141201447013970145006053461450024169.50
pb2104                       142351441513960144955752651449517120.46
pb2105                       1393514315139351431539052441431578553.56
pb小计 1479513830  600469210 6980475015483.16
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:
ni2006                       99800104750995509999029010776116710072013995143875.37
ni2007                       10002010517099790102280236010284-310961014804235754345822.93
ni2008                       10012010549099960102580250086606-4033101790818355484304776.07
ni2009                       10015010563010002010274025904933777721019906944287154273.45
ni2010                       10053010565010001010291026504607230786102140178695518374045.27
ni2011                       10012010541099860102800270013637923910210065586673607.80
ni2012                       100340109880953301029802260139163610178010618109268.12
ni2101                       100310105680100130102910279010207368510243032473334820.68
ni2102                       102150112030101100103240272012531032402522634.20
ni2103                       101300105550100750103150255015001033001591641.00
ni2104                       100890105010100860103520277031-41026001031060.00
ni2105                       10098010543010070010370028202151401028808739001.24
ni2106                       103570104390102380102380102380121210299044455.38
ni小计 11203095330  22884318307 11212615115455281.51
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:
sn2006                       137880140780136850137500-4001076-715137620242533621.23
sn2007                       13483014067013455013808025201954-686313765062035850028.31
sn2008                       134420139480133320137420300016065-1653613746080448510993179.86
sn2009                       133280139800132340137180390097387581137090766681044908.73
sn2010                       1322801377701317301368404560158814431368507628103909.08
sn2011                       1320401373301320401370705420282613689072982.44
sn2012                       132350137670132350136740512010013677022299.39
sn2101                       1318901380501318001367604660191631366703534803.04
sn2102                       13450013825013450013618091002-2136180681.65
sn2103                       133310136710133310136680606020136680681.54
sn2105                       13058013734013058013690065308313690024324.65
sn小计 140780130580  30662-15000 95372413032219.92
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
au2006                       392.64397.28381.02392.000.56372-2234391.104901192020.69
au2007                       394.80399.22380.80398.005.828-19397.4056522040.72
au2008                       394.52399.70381.28398.585.387214-9131398.601217284762963.75
au2009                       392.36400.04389.04399.36399.3677398.941646501.44
au2010                       395.22400.60381.72399.285.623174610194399.3456984022345172.63
au2012                       396.32402.00382.28400.145.7223262232775400.323081004121086309.06
au2102                       397.00402.40383.04401.105.96106818817401.22576382270904.54
au2104                       397.50403.26384.72401.946.44874649402.24161564324.66
au2106                       398.88418.18371.12402.345.4413561167402.504573181472.38
au小计 418.18371.12  28488042225 3842028150931709.87
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:白银
ag2006                       4327451540564120-13119948-5472420246030298784.01
ag2007                       4336446741014297382026-620430228672184869.86
ag2008                       43304483410743003113604-958443144265462764860.14
ag2009                       43444491411643073031454-130934320173425611190984.96
ag2010                       43374508412343173142326-3978432811666637526428.70
ag2011                       43474514413343303434705849943382340841515367.25
ag2012                       437545194141433529437340-58859434918857188122423454.83
ag2101                       43824540415243524027702238454355133230865834.45
ag2102                       4371468841524357424093872436526772174431.45
ag2103                       437045324166436548386-138437411977831.36
ag2104                       4419453141754355153274243857805082.27
ag2105                       4396453541864369417433604389280218332.88
ag2106                       42334438421243904390391391440413148603.34
ag小计 46884056  615045-57735 22659534146984865.50
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
rb2006                       3550358534903600156300-24036004201485.63
rb2007                       3671383736563680-15928-106367517296391.14
rb2008                       36663743364236855560-112368611854379.07
rb2009                       3673372036143620-532572-3347363234242125488.75
rb2010                       3580367935513552-2713760864581335692623907794716006.98
rb2011                       353136323512353021446398354212424429.24
rb2012                       3485359934713499151241128351515385425.96
rb2101                       3409351333883413833433362726343417975046202975.22
rb2102                       3298347632643325291405110333915965349.90
rb2103                       330333953264331315404627963328391613034.53
rb2104                       3334342531103344231832845337121287150.99
rb2105                       329333833275330817972193026933224514061504206.94
rb2106                       3307335632753288328845545533008142698.44
rb小计 38373110  1822423139735 28536797102599022.79
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
wr2008                       4050408938693955-15300395543170.30
wr2009                       3819396638193855-220038552493.43
wr2010                       3998402838393937375-4393739154.49
wr2012                       399039903799389384003893727.37
wr2101                       39803980385239036231390351199.18
wr2102                       37893970378938792600387927.76
wr2103                       3955395538523855100203887311.66
wr2105                       3949414939113980400-339801247.90
wr小计 41493789  10-6 181712.09
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:热轧卷板
hc2006                       3550365035503630-9113206036306902491.05
hc2007                       36023780357236921425550369290325.85
hc2008                       35453777353137101753986371047170.86
hc2009                       355337083499359116435-102359621457715.79
hc2010                       35353672347835601850793697933569647442823099308.95
hc2011                       35123780339236272301436036275611978.87
hc2012                       355835583404346864403468144501.36
hc2101                       339335243359342735633371251834395043711731350.11
hc2102                       33793481337033805955-833802791.82
hc2103                       33943476328833933123822297339325248565.24
hc2104                       34613461336533651921642141336922087440.66
hc2105                       328934003264332037162396137332983890278862.56
hc小计 37803264  59496832902 707112525138803.11
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:不锈钢
ss2006                       13000133001270012700-300168-85127001931265.96
ss2007                       13065135101273013310250436-82991325018418121066.60
ss2008                       1299013380125701316020525065-14009131254601682990439.58
ss2009                       12955131701253012975551102090161293059523383058.43
ss2010                       12945130951248012890-10141086412825804051438.85
ss2011                       12960131051247012785-13521298127402401534.67
ss2012                       12845128451261012740-38011911127501489.21
ss2101                       12785129001250012715-4351337012715117741.39
ss2102                       12795128801245512695-16589512695850.64
ss2103                       13975139751262012620-36524121262021135.61
ss2104                       13115131151232512680-16069551268094599.30
ss2105                       12915129151242012655-24537301265536225.82
ss2106                       12625127451237012565125655512565850.23
ss小计 1397512325  38787-12227 5468803550696.28
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
sc2007                       274.2298.1259.5272.6-2.611677-39523285.1189515553370119.30
sc2008                       288.4312.2274.8285.7-3.94577810262287.3174100151218007.53
sc2009                       301.4324.3288.4298.2-4.443937956300.673423122566769.62
sc2010                       310.1331.6298.6307.1-4.1161017020308.8932922952105.76
sc2011                       316.1337.9307.1316.2-1.767022774316.8346801123676.97
sc2012                       324.0343.8314.3323.1-1.718015-573324.0901802981008.96
sc2101                       334.8351.3321.7330.4-2.146389329.5168056791.87
sc2102                       340.9358.7329.9334.8-7.629426333.662221416.62
sc2103                       348.5362.2336.0338.9-9.31950463339.43450119942.78
sc2104                       351.0357.8344.5344.5-9.440-3344.5301054.47
sc2105                       360.1375.8347.9352.0-7.053350.522792.88
sc2106                       369.8377.7350.1353.8-8.229767353.72669692.20
sc2109                       382.5390.0366.9369.0-6.478-1369.021802.23
sc2112                       383.3399.9375.1379.9-5.917413380.52027810.89
sc2203                       405.0408.0390.1391.5-5.0680391.525995.56
sc2206                       426.2426.2400.2400.2-14.855-4400.2261054.46
sc2209                       425.0425.0413.0413.0-18.023-3413.013542.45
sc2212                       434.8434.8418.6424.8-7.064-11424.822939.39
sc2303                       431.0439.2420.0422.8-10.288-7422.822937.34
sc2306                       424.9443.3421.0428.0428.099427.6984219.03
sc小计 443.3259.5  145818-18443 4595038134438680.31
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                       25702763248625142514424964249625184180831096377.12
lu2102                       24892831248925532553616125814901327.13
lu2103                       2499286424992639263963632639265730.29
lu2104                       267328922583258325831111259351141.26
lu2105                       288329492633265626567547542660437512281.30
lu2106                       2782293827112732273286862732327934.51
lu小计 29492486  4347143471 4235911111791.60
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
fu2007                       1440161914371490455514-35450149314215732176749.70
fu2008                       15331714153215511323607-217715667349641190727.25
fu2009                       161717951616163612591789-11068916493871150766019199.53
fu2010                       16791852167716981393179061707268030471182.03
fu2011                       1720189917191757302817268176058087104816.52
fu2012                       1763194917631799384255159318123550665852.92
fu2101                       17952000179518212024806433817183716782343169370.45
fu2102                       190722141894190714451-33191612742493.61
fu2103                       1960213619601970169437131819761878338322.33
fu2104                       198921351973200117288-4920088341717.42
fu2105                       199121481932201519282381320231781936968.81
fu2106                       2070235519872044204411611620486731410.98
fu小计 23551437  898478-109567 4294728473278811.55
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:石油沥青
bu2006                       234225662262244810419973-316102368103759256785.93
bu2007                       239225862350249490381-952476422110532.73
bu2008                       2432261223842528110126-129252616044082.57
bu2009                       246426382408258010881162-1136025688378552143296.97
bu2010                       25062644240425727218586257612853306.03
bu2011                       255026622452254412219132564216562.69
bu2012                       255826882460260244404786-3852825821107471228803983.14
bu2103                       26422740256826803813571139267215024017.57
bu2106                       2708282826002708105827-107627003231188169.98
bu2109                       2808296027222806-16543-729279215134315.09
bu2112                       2856296027802848-181104-5492848613617716.25
bu2203                       2892296827282874-4426-82836160463.35
bu2206                       2892307625602894289450502864316916.75
bu小计 30762262  515739-82796 1206559031338149.04
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
ru2006                       9805106659805104605854001046025254.90
ru2007                       101901057098409860-14542-1298801591620.33
ru2008                       100751061010075102059052-11020533342.41
ru2009                       10150107401005010060-1052272801801910135429405644715218.09
ru2010                       10265108101017510210-80161-30101902652781.84
ru2011                       10325109401021010230-12041321079103059998105772.96
ru2101                       11510120201134011350-1605858611139114303556894153770.12
ru2103                       11770120701122011450-2801300126411540234527084.68
ru2104                       11865118651152011530-2207168115601111284.75
ru2105                       11700121801153011555-135305520571163013210156593.23
ru2106                       11915119151191511915119151111915111.92
ru小计 121809805  29472033584 467589249164735.20
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
nr2006                       82509045810584001501306-30284407906677.51
nr2007                       8345892582508250-901173-4675835515591133756.49
nr2008                       8450904583458365-1053227-4717851036069314538.57
nr2009                       8595915584458475-50165268146853587255770321.48
nr2010                       8615921585508550-100286426208640483242459.26
nr2011                       910091008680868059513413387152552243.03
nr2012                       9000910087508850305349887054486.19
nr2101                       9300968089508950-1201489889801441317.15
nr2102                          8485-7510848500.00
nr2103                          9715720360971500.00
nr小计 96808105  254681352 1449901271799.67
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
sp2006                       4084408440704072-167804072832.59
sp2007                       43764452426643525252-7435243189.00
sp2008                       442644624292437438356437461267.67
sp2009                       43864482434443926100955-7678440413418665928527.79
sp2010                       4514458844444444-647374444139626.34
sp2011                       446846104462449207-2449238172.15
sp2012                       4556464244884490-80576957624514632228542.24
sp2101                       4518460444844512-466352968452227797126226.84
sp2102                       4550455045424542-94424542627.27
sp2103                       4582467645724592-183045921255.31
sp2104                       4670475045964600-1004-14600732.66
sp2105                       46564722462646623866134662113526.98
sp小计 47504070  1136551100 13764126085226.84
总计     6722742-16003 1554521801039015182.10

"font-size:12px;">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 
打印文章 关闭窗口