返回首頁 返回全球金屬網  |  全球生意網  |  全球廢鋼網  |  手機上網  |  微信行情  |  歷史數據  |  推廣業務  |  網站會員  |  行情短信 行情短信  |  幫助手冊  |  聯系我們 聯系我們
全球金屬網-[上海期貨交易所]收盤行情5月7日
全球金屬網首頁 >   金屬行情  >  期貨

[上海期貨交易所]收盤行情5月7日

2020-5-7 15:02:19 來源:全球金屬網 字體:   術語簡釋』『行情討論』『走勢圖
填寫如下表單,或點擊此處即可用微信接收各種行情報價啦!好便捷:)
聯系人: 手機號: 信息類別:
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:                 
20054272042850432204280043210429204902001874535770-2580
2006425604279043120426104311042790550230739041135301784
200742450425704298042490429704268052023050989879142673
20084242042500429304245042920426205002001472645910654
20094242042590429004244042890426204702006454288651221
2010424504263042920424704292042650470200270816083327
20114250042690429704252042920427504202505896320179
20124252042730429904257042960427404402202153649102
210142530428404301042600430104275048022051106310
21024265042900430504271043030427803801306894217
2103426104270042970426904297042830360220256472
2104429504275043190427504319042930240-20151671
小計        168489340860 / 4390
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:鋁                 
2005128601288512910126951274512815-115-451846539105-3595
2006127001273012765125701262012665-80-3579621101832-2206
2007125601257012625124051246012510-100-50803851308233591
2008124751246512525123151238012420-95-5535584858269516
2009124501245012490123001233012395-120-5517815594194226
2010124401240012470123001232512380-115-6013808360453167
2011124151239512460123001232512365-90-50342613629570
2012124001239512450123001232512360-75-4018758076663
2101124051239512465123301233012375-75-3011302450534
2102124401241012470123501236512390-75-503591463139
2103124901249012490123651237012430-120-609922060586
2104125251250012515124001243012450-95-7510001140627
小計        254460481868 / 17818
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:鋅                 
2005165101658016800165801671016695200185813013590-1145
200616470165251678516500166801667021020011169478498138
20071639016425167001640516615165902252001034321037008492
200816250162751654516275164951646524521524601377712454
2009161501618016460161651642016375270225909911179609
201016090161401640016140163801632029023021814220212
20111603516110163751611016335162053001701214182857
201216080161201632516060162901618021010031484812
2101160751612016290161051629016190215115101366-14
2102160601615516315161551631516260255200211906
210316070161801627516170162651619019512016181-4
21041607516400164001628016280163402052652231
小計        260805252394 / 10818
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:鉛                 
2005140151405514200140551416014165145150480850-410
20061373513820139451377013885138901501551966224414168
2007135651364513760136001369513700130135673413070433
20081350513500136451350013600136059510010393279312
200913480135351358013470135601352580456672860219
20101350013510135451347513525135102510314513
20111348013535135451348013520135004020182792
20121349013525135851348013530135054015191714
210113510135501359513500135101352001017825
210213480135401357513540135751355095705284
210313500135251352513525135251352525256222
210413500135551358013525135251354025405111
小計        2868345517 / 743
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:鎳                 
200598990100800102270100400101530101600254026109485898-102
200699430101370102550100430101650101510222020806475841600-3703
200799720101100102780100720101890101850217021306581579153711723
2008996201009801027401006901019401018002320218051871541124015
2009996701017901027401007001018901018202220215028358302741575
2010995301011301026301005401018001015702270204053082420127
2011100070101000102670100680101710101580164015102176172
2012994501010801026801009001016001018902150244067273-4
2101996401010901027701007001019001019002260226012902609231
21021000101012401027501012301027501018402740183012136-6
210310011010134010261010068010214010183020301720111300
210499610101270102670101270101940102240233026302828-5
小計        811025229634 / 13853
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:錫                 
2005133280133990135000133990135000134900172016202257020
20061302501301001314901294401303001306405039028598972-1101
2007128940127370129890127200128850129060-9012039455310701668
2008127770126630128500126300127430127800-340308026214172646
20091267501260001276001259401269501268302008055496471
2010125230126990126990126990126990126990176017601200
2011125940   12594012594000000
20121259301267801268001267801268001267908708603101
2101127180125810127590125810126770126890-410-29015601
2102125870   125590125590-280-280040
2103125700   12570012570000030
2104125570   12557012557000000
小計        5093563090 / 3306
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:黃金               
2005374.42377.30377.40377.30377.40377.342.982.9260-6
2006379.98379.16379.44377.52378.18378.48-1.80-1.5012280083275-13021
2007380.70379.64379.86377.96378.82379.00-1.88-1.70362012
2008380.76380.00380.18378.24378.94379.30-1.82-1.462960032872-910
2010381.30380.50380.78378.76379.44379.92-1.86-1.381051714979240
2012382.02380.86381.66379.40380.24380.72-1.78-1.30511359283010318
2102382.86381.72382.78380.40381.24381.46-1.62-1.4013848310
2104383.64381.66383.46381.36381.90382.40-1.74-1.24181116
小計        214250224570 / -3351
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:白銀               
2005367636603660365036503653-26-236524-6
2006366136603668363736523651-9-10281552175322-13688
2007365836643667364036523652-6-6252319812-73
2008367436723676364836603660-14-1452835597591908
2009367936773685365536663668-13-1120857443021267
2010368536953695365936733672-12-1311028367521594
2011369136753692366836713676-20-158607217115
2012369837003704367236823686-16-121076941888428670
210136843700370136803685368814462448
2102371136883707367736833690-28-214242856-2
2103370337003713369236953700-8-34151220
2104373237183739369237253723-7-912514
小計        477878536193 / -183
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:螺紋鋼             
20053544356035883560358735744330474010740-3690
20063535355235623521355335481813113843-11
20073547353535853535356835612114302874-160
200835393554358235473572356833291581190-26
20093477349335213484352035074330172834772
2010338834003443339434393422513414210891567775112360
2011336533823419337534193388542356107013
201233133322338133203353334540329060614
21013244325032933248329032744630743682861937680
21023199320532293205322732222823190127132
21033203310832293108322732172414314121724
21043209320632493200324932284019100967-56
小計        15032481876223 / 116182
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:線材               
20054388   4388438800000
20063900   3900390000000
20074150   4150415000000
20084136   4136413600000
20093882   3882388200000
201038283835388038353880385552273120
20113867   3867386700000
20123809   3809380900000
21013787   3787378700020
21023853   3853385300000
21033851   3851385100020
21043826   3826382600000
小計        316 / 0
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:熱軋卷板           
20053322332933703323336333504128396018990510
2006339034003400340034003400101014850
20073216   323532351919080
20083312   3312331200020
20093306330933653302335433254819181788
2010324232483306324133053279633725788245239622531
20113218   32183218000540
2012324432993299325632563277123320300
210131463142320531423203317957332627147516-1179
21023106319731973197319731979191107710
210331313132317331213173313342223901
2104325231763176316931693172-83-80192010
小計        288217519446 / 21891
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:不銹鋼             
2005128651360013600130001300013300135435242280
20061313013235134551295513155132802515051083790-1109
20071302513200134651293013115132509022540794477273604
20081298013130133651251013050131457016521341728-45
20091296013185133401294013050131459018537957365
20101295013220132801305013050131401001901815512
2011130851323513325130401307013155-1570141086
201213090132601326013000131001314010505109-1
21011282013065130651292512925129951051752611
21021291013305133501304013150132052402955851
210312865129151295012915129501293085652121
210412860   129201292060600140
小計        4848554590 / 2535
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:原油               
2006248.9240.0250.5237.5247.2246.3-1.7-2.616748536215-105
2007267.3257.7264.8253.9261.4261.4-5.9-5.910297053700542
2008281.3270.0277.8268.1274.5274.9-6.8-6.41160520534-390
2009297.8288.0293.2284.5289.3290.2-8.5-7.62927138761-904
2010312.4298.9307.0297.3301.6303.2-10.8-9.220784434-39
2011325.2315.0320.3311.5315.0316.6-10.2-8.6980103511
2012335.2327.0332.3323.6326.3328.3-8.9-6.9469515105619
2101350.2337.3343.8337.3338.0339.7-12.2-10.52025613
2102359.2350.3354.2346.8350.1350.0-9.1-9.211246-2
2103365.4355.1362.9353.3355.2358.8-10.2-6.6132115932
2104371.0368.7368.7365.7365.7367.7-5.3-3.33401
2105376.1   376.0376.0-0.1-0.1000
2106381.7370.1380.0370.1371.3374.2-10.4-7.53822228
2109400.1394.0396.4388.3388.3391.9-11.8-8.2216812
2112407.0404.0406.5401.4404.2404.2-2.8-2.810887
2203421.9418.5422.7416.2416.2419.5-5.7-2.411672
2206428.9426.0431.5426.0431.0428.62.1-0.36670
2209431.6431.1437.0422.6437.0431.95.40.36290
2212437.6436.4443.2436.4436.4437.4-1.2-0.2777-6
2303446.0441.6452.9435.3442.1443.1-3.9-2.915940
小計        319364172197 / -179
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:燃料油             
2006134413041340128213121319-32-2522311241652856
2007140613401403134013751379-31-277977440933-1391
2008148514411489142514691467-16-182688965546-2875
2009158415501597153815781577-6-72911198708983-4040
2010167316281681161816601661-13-1276037885181
2011174616701752167017311734-15-122243297226
2012182617961833178417941816-32-102030373970
2101188318511889183418541873-29-109716312161815597
2102193418461947182419221909-12-256323011
2103199919882018196519911997-8-21017331735
2104205020002050200020232025-27-2557305-4
2105210620702083203320662068-40-3830320561
小計        3351452997385 / 8527
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:石油瀝青           
2005210220302074203020542048-48-542672025-1
2006215221022136207621122114-40-38584601256109-1177
2007221421522194215221722176-42-3812657911
2008228022042270219422282222-52-5816730920
2009231422702300224222702282-44-3249202830141309
2010237023002358230023322332-38-3856435
2012242023502394234423582368-62-5221682828486717911
2103255824982520245424682464-90-9479464-54
2106262225802600255225542574-68-4814826849197
2109273627002724267626922704-44-325412888
2112276227342748267227062722-56-40157193717
2203283228302830279628182820-14-127385
小計        853026637522 / 18251
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:天然橡膠           
200597759875101709875100751006530029015415101-550
20069790999510195999510170100953803054338-13
20079985103101031010205102801026529528026444
20081002010270103801027010380103253603054302
200910100102501047510225103801038028028031248918900012059
20101028010445105351040510500104902202104715713
20111024510400106151039510540105202952755092416-76
21011149011600118551160011760117552702651890244408906
21031153011780118951178011875118303453001426-1
210411670   116701167000020
小計        333575241222 / 12344
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:20號膠             
20058050806087658060832584452753953361813-142
200681508300855082358440841529026571369685302
2007822584658650834585308505305280435396751553
20088320852087158500862086103002904714065
200985158290881082908735870522019018231226
2010858088508880885088808855300275131313
20118430   8430843000010
20129130   9130913000040
21019190950095709495949595203053308215
2102880090509050905090509050250250110
21038530   87708770240240010
21049255   9260926055000
小計        1250021932 / 1762
交割月份前結算今開盤最高價最低價收盤價結算參考價漲跌1漲跌2成交手持倉手/變化
商品名稱:紙漿               
20054360436043684352436043580-23267748-76
200643804426442643504402439022101582-1
20074426   44264426000540
20084460   44604460000290
2009447844744498446444684476-10-262972910225077
2010452644524476445044764456-50-70411-3
20114542   4542454200040
20124708   4708470800050
2101461646104642461046104626-6107932870271
21024678   4678467800020
21034664   4664466400020
21044664   4664466400010
小計        64110101830 / 5268
總計        90405056796489233975
注:
1、報價單位:銅、鋁、鋅、鉛、鎳、錫、螺紋鋼、線材、熱軋卷板、天然橡膠、燃料油、石油瀝青、紙漿、不銹鋼為元/噸;黃金為元/克;白銀為元/千克;原油為元(人民幣)/桶(交易報價為不含稅價格);20號膠為元(人民幣)/噸(交易報價為不含稅價格)。
2、交易單位:銅、鋁、鋅、鉛、不銹鋼為5噸/手;鎳、錫為1噸/手;螺紋鋼、線材、熱軋卷板、石油瀝青、天然橡膠、20號膠、紙漿為10噸/手;燃料油為10噸/手;黃金為1000克/手;白銀為15千克/手;原油為1000桶/手。
3、成交量、持倉量、持倉變化單位為手,單邊計算;成交額單邊計算。
4、漲跌1=收盤價-前結算價;漲跌2=結算價-前結算價。
5、成交量、成交額包含期貨自對沖量。
上海期貨交易所期貨成交情況  2020年05月07日(周四)
商品名稱最高價最低價加權平均價成交手成交額(億元)年成交手(萬手)年成交額(億元)
銅                 432204244042754168489360.181449.3531387.18
鋁                 129101230012551254460159.681384.198777.00
鋅                 168001606016607260805216.551458.2011960.63
鉛                 1420013470138302868319.83253.091795.78
鎳                 102780100400101823811025825.814737.6748396.94
錫                 1350001258101289315093565.67371.884722.59
黃金               383.46377.30379.21214250812.451272.4745924.60
白銀               373936373662477878262.474390.4526200.29
螺紋鋼             3588310834151503248513.4113349.9945442.21
線材               38803835385530.000.210.83
熱軋卷板           34003121327128821794.282161.737138.25
不銹鋼             1360012510132484848532.12181.701161.84
原油               452.9237.5258.2319364824.471062.1232490.69
燃料油             2083128215643351452524.2218202.8331777.32
石油瀝青           283020302191853026186.867622.3217131.51
天然橡膠           11895987510458333575348.851948.3321332.96
20號膠             9570806084611250010.5899.09937.63
紙漿               4642435044786411028.71656.803000.08
總計   90405055286.1560602.43339578.33
注:
1、成交手、成交額、年成交手、年成交額單邊計算。
2、成交量、成交額包含期貨自對沖量。
上海期貨交易所期貨價格指數  2020年05月07日(周四)
指數名最新價今開盤價最高價最低價今收盤價昨收盤價漲跌1漲跌2結算參考價
上期有色金屬指數2598.732582.622599.712581.932598.732583.0625.79  
注:
漲跌1=收盤價-前結算價參考價;漲跌2=結算價參考價-前結算價參考價。
(全球金屬網 OMETAL.COM)
點擊此處】即可用微信接收各種行情報價啦!

 
■責任編輯:信息部 ■版權聲明 ■本站鄭重聲明:所載文章、數據僅供參考,使用前請核實,風險自負!
掃描下面二維碼即可用微信接收各種行情報價啦!
相關資訊: 微信掃描以下二維碼,或點擊此處幫您開通各種微信行情!
 
打印 | | 關閉此頁 從頭開始看
關于全球金屬網 / 聯系我們 / 行情短信 / 廣告服務 / 手機上網幫助手冊 / 建議意見 / 網站地圖 / 友情鏈接
全球金屬網(ometal.com)版權所有 © 2004-2019 長江現貨 長江有色 長江報價 長江銅價 長江有色現貨市場報價 準達資訊
統一客服熱線:400-105-6616  傳真:0551-62931660 Email:
皖公網安備34011102000815號  皖ICP備17021915號
新三板市场股票查询