HTTP/1.1 200 OKServer: nginxDate: Tue, 20 Jul 2021 00:09:02 GMTContent-Type: text/html; Transfer-Encoding: chunkedCache-Control: public, max-age=60Expires: Tue, 20 Jul 2021 00:10:02 GMTLast-Modified: Tue, 20 Jul 2021 00:09:02 GMTVary: *X-AspNetMvc-Version: 5.2X-AspNet-Version: 4.0.30319X-Powered-By: ASP.NETContent-Encoding: gzip
上海期货交易所每周行情0719 _ 东方财富网<link type="text/css" href="Style/Content2021?v=wR70MyseBCNrNAzZuJIXHZGfwIK2BnYgLGXurA3fwIE1"><link>方便，快捷
手机查看财经快讯
专业，丰富
一手掌握市场脉搏
手机上阅读文章提示：
微信扫一扫
分享到您的
朋友圈
交易日期：2021/07/19--2021/07/25
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：铜cu2108 69300694806862068740-600103887-509768950901673108930.91cu2109 69340695806869068810-600852175969050525911815832.95cu2110 69310696306877068860-62041374-3546913012686438511.32cu2111 69470696606884068900-65022325978692403526122082.41cu2112 69480697306892069040-560133904669310133146126.92cu2201 69590698106900069030-6806838496930042314657.49cu2202 69670698706917069340-370258721695501033582.19cu2203 69970700406936069360-5801185176983026907.85cu2204 70090701206935069520-50055746984016558.77cu2205 70200703706950070370270370-66995026909.48cu2206 70270703106965069660-5302121170080331156.45cu2207 69350696906935069690-1401169520269.52cu小计7037068620277943-42711609305553326.24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)bc2108 61730617906094061090-7603723-1826151032810088.68bc2109 61780619006113061230-5607862-2446158011656358888.99bc2110 61940620106127061420-540140017461680246876118.45bc2111 61930619306138061460-500140-36161023708.58bc2112 61940619406143061430-43075-461770361112.02bc2203 61740-70106174000.00bc小计620106094013201-25914511446916.70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：铝al2108 19470195301924019275-195193213-22543193701805421748694.73al2109 19480195351925019275-185212193913193701255041215803.75al2110 19435195101923019260-1806628813841935024028232505.75al2111 19400194751920519235-17020750-47219320596657644.64al2112 19360194101917019210-1808080-9519260160615466.91al2201 19340193951910019130-195346027192656756503.48al2202 19310193451913519145-24577581924033317.50al2203 19325193251910519105-230401271919550479.96al2204 19305193151912019125-175152219230548.09al2205 19250192851911019110-240204-41918514134.33al2206 19225192751908019080-23010931918521201.47al2207 19085190851908519085-205311908519.54al小计1953519080505628-207493384453277810.13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：锌zn2108 2249022635224152249530867446887225251503371693507.64zn2109 22470225852237522450106061978472248070457791964.95zn2110 22400225552235522435201739515892245517055191519.45zn2111 2244522520223402239515327823224405746441.05zn2112 223902247022300223405476162242072807.16zn2201 22355224552228022280-1528492236022245.98zn2202 2235022350223502235034026022350111.18zn2203 2231522360223152232035029-322325889.31zn2204 2226522265222152221536541-322245333.37zn2205 2222022290221652216525549-422215555.55zn2206 222702227021990222701359022185555.47zn小计2263521990168950163612385392684731.08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pb2108 15960159751573015830-6549392-56861584057827458069.61pb2109 15960160251580515890-80469649961590540490322004.91pb2110 16080160901587015955-751533022715965571445623.87pb2111 16090161351593516025-60263231716005175014005.60pb2112 16025161451602516050-55161451603570561.36pb2201 16230162301607016085-558161612532258.03pb2202 16115161551611516135-5550-316130432.26pb2203 16250-456001625000.00pb2204 16235-407801623500.00pb2205 16305163051630516305-253501630518.15pb2206 16330163301622516225-10043116265324.40pb2207 1627516275162751627530111627518.14pb小计1633015730114827-4096105892840596.32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：镍ni2108 141460143780141170142390102012507317641425704334256179617.45ni2109 14131014328014074014196010908536146831421401245591770554.33ni2110 1405301426601401901413809502879127114153017044241229.58ni2111 14025014222013983014102011404143251411304346125.11ni2112 1400801418601397501417601960538814055036506.01ni2201 1399801418001396101406608801106601408904756692.67ni2202 1403801403801403801403801290179-2140380228.08ni2203 1392701405901392701403401330122-1139750569.88ni2204 13870014088013870000.00ni2205 1386801402701386801400101520222013945012167.34ni2206 13902014010013902013945089065-3139390455.76ni2207 139990139990139990139990168071139990114.00ni小计14378013868024569568065759978205060.22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sn2108 228260234890227700233000474037794-361232110976222265972.47sn2109 22598023200022552023022042402821550422941041398949737.38sn2110 223450229000222770227210412065714552263005419122634.37sn2111 2215202260502208202244704360166162236101613600.19sn2112 21850022400021850022129026702639220990932055.28sn2201 2176702219502172502202504720201-12219980621363.89sn2202 216790243015021679000.00sn2203 211820-7802021182000.00sn2204 214710214710214710214710463070214710121.47sn2205 207460213380207460211040256027721042010210.42sn2206 20829023501020829000.00sn小计234890207460732626181447663345595.46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au2108 380.14380.82376.44376.48-3.5812217-2972378.7812371468604.15au2109 380.70380.82377.42377.42-3.64191379.6422835.24au2110 380.82381.60377.20377.26-3.5637681-831379.5221125801769.66au2112 381.48382.30377.80377.84-3.64169375-3040380.021415415378866.19au2202 382.24382.96378.66378.72-3.5211371343381.007237275734.48au2204 383.38383.38381.80381.86-1.501380382.608306.08au2206 384.00384.50380.30380.30-3.64133933382.482619983.08au2208 384.620.0010384.6200.00au小计384.50376.44232141-64661825656936098.89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ag2108 5417543452555265-167118361915338447835858.55ag2109 5432544352635272-17245958668535635147282381.63ag2110 5450545952795290-170340031961537547768385143.63ag2111 5457547452925302-175238101808537417844143861.06ag2112 5475548953035316-17550324844712539710102888179892.35ag2201 5509550953225335-17447862824540718900153296.94ag2202 5506551153485348-18131441543885693.36ag2203 5517552253655369-181114-3545571581.02ag2204 5498549853835383-174114-154581081.87ag2205 5559555953785410-1608115544438310.35ag2206 5576558154005411-1755771254887326026.55ag2207 5588558854375437-161655521757.98ag小计558852556248475223311353689188185.30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：螺纹钢rb2108 5539559354665484-1912948-3455399315157.22rb2109 5399547753655365-1816821-215425295916054.40rb2110 558056505565556891380402-15048561215583558746449.33rb2111 55545628555455612645492-12855941048158637.70rb2112 5546561455395541553673-19355851548586491.91rb2201 5530560355135514-3378655-12255652779701547031.76rb2202 5497551154365436-3080415483109597.67rb2203 5445547454135413108300544439212.34rb2204 542854775417541757200-354531581.81rb2205 5415546353895390-53321371454361440878330.13rb2206 54735473538453848490054221475.91rb2207 53995429538053804431754201897.56rb小计565053651923171-14817188078410539217.74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wr2109 6050030605000.00wr2110 59696083595859893695-5600669414.43wr2111 58691110586900.00wr2112 5881010588100.00wr2201 58176810581700.00wr2202 570877180570800.00wr2205 56617640566100.00wr小计60835958123-569414.43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hc2108 5988605059186000102173950859637464448.87hc2109 5990606759445950-3135101736001380222816.52hc2110 5950606059185926-26719545-916760025891383536131.37hc2111 5917601559035907-1030721-8559671628897198.03hc2112 5899598958855885-1430174-26959441394882911.28hc2201 5865596058355836-2913914736115905101612600114.96hc2202 5782590357825804-12492-1058604972912.45hc2203 5846587057795784934525829101588.74hc2204 579257925762576213817505777211.55hc2205 5737582057025703-2638891675766194711227.87hc2206 575757575717571744735747634.48hc2207 5666-3610566600.00hc小计60675702929745-50677280874358396.10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ss2108 18740190451852018705-3543783-6247187952025811904136.05ss2109 18525187901830518470-1026559-9361852554163501751.88ss2110 18325185501808518240-155337-2241828515163138643.89ss2111 18135183301787018020-402228-1318060755268200.76ss2112 18100181501769517775-85357-2317930106950.35ss2201 17950180251762517655-225293-61779566587.26ss2202 17645178101747017595-155137-21763021185.15ss2203 1753017790175301755019576-117615979.29ss2204 17465177201746517475-425103-111755025219.43ss2205 1743017605174101745030124-217470978.62ss2206 174801604001748000.00ss2207 17255172551725517255-1503-11725518.63ss小计190451725579040-74662796962614841.30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TAS成交量成交量成交金额商品名称：原油sc2108 437.5438.9424.0427.9-6.110688-8025432.13890687762972343.08sc2109 442.0442.8430.4435.1-2.9378172051436.901161775076003.74sc2110 446.6446.6433.3437.6-2.617536672439.315346674192.73sc2111 442.6444.4434.2438.5-1.49301128439.64846213075.98sc2112 443.0444.6435.2438.0-2.16213-35439.3110948720.45sc2201 442.2444.8435.7438.4-0.261748438.72139345.96sc2202 441.0444.2435.0437.9-0.240310437.91225342.64sc2203 435.0435.0433.6433.6-4.51100434.23130.26sc2204 445.30.010445.300.00sc2206 446.8-2.6520446.800.00sc2207 445.30.010445.300.00sc2209 436.30.0220436.300.00sc2212 439.00.0940439.000.00sc2303 441.00.01030441.000.00sc2306 428.6428.6428.6428.6-10.011-1428.6142.86sc2309 444.1444.2433.4433.4-5.6123441.44176.59sc2312 445.80.0220445.800.00sc2403 445.80.060445.800.00sc2406 444.70.030444.700.00sc小计446.6424.083012-514938902065978999374.29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lu2108 3371337133543360-164266-35336541138.00lu2109 3445345233733410-1110513-3693406827028173.68lu2110 3422343133583389-1581519791338947133159760.88lu2111 3431343533593389-134026435339120016785.75lu2112 3430343133663390-1011672233943901323.91lu2201 3414341434033410-202333408413.63lu2202 3431-2720343100.00lu2205 3472-2840347200.00lu小计3452335410152084757839196195.85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fu2108 2541255425062508-16138-225181025.18fu2109 2571257624892546-927726515330253312462373157926.62fu2110 2614261925062589-11697-947259125806685.68fu2111 2554257825542573044825681743.67fu2112 2574259125472575-38427257051131.11fu2201 2579258125212560-685053-1638255199365253534.89fu2202 26220370262200.00fu2203 2556255625302540-3541-1254237.63fu2204 26060340260600.00fu2205 2596259825432579-51769160256818074641.58fu2206 2558257925552579-213202562615.38fu2207 2568258925392589-1615225701025.70fu小计261924893652091293913500863423037.43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bu2108 323032323148322220403625320610883489.64bu2109 324432623168325026380212-814032326421482075502.75bu2110 32663290319832781842234-883258789725731.43bu2111 3332339032723344302879012823328473415756.33bu2112 336633863296337026109941997335468025228271.73bu2201 3410343233303408-365239340266224.66bu2203 34003402335034028110-533881757.60bu2206 344034403368342216557-6341074252.37bu2209 344634563424343610106034381344.71bu2212 3424348034223454141525345841141.80bu2303 3476349434363446619-734701138.17bu2306 3594359434443486-421-7350854189.51bu小计35943148566230-59057241682349700.70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：天然橡胶ru2108 13490135251333013390-40154-131338067896.68ru2109 13580136851344013500-70235734-4429135703680714994838.28ru2110 13575136551343513480-8016818-1391356017037231059.55ru2111 13580136751343513500-801904217821356015811214472.73ru2201 14600147301451014550-805742013261462045965672081.18ru2203 14775147901465514675-55247-41468025367.06ru2204 14860148601486014860115204014860114.86ru2205 14855149001470514725-11527047914795100814913.96ru2206 1490514905148401484012014114850689.12ru2207 14800149401474014925300441484512178.17ru小计1494013330332341-13934480036128911.57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：20号胶nr2108 10735108551068010745-302048-94107556246714.17nr2109 10935110301084010890-3023010791093013161143880.31nr2110 11030111751098511035-15581542511085216524006.09nr2111 11120112801110511150101729144111854094575.76nr2112 113151135011215112301049161112601661869.26nr2201 11275451301127500.00nr小计11350106803310661516525181045.57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：纸浆sp2108 646066446410662020617397-28236560845055448.57sp2109 63606624635866082342010301600165003639742366249.91sp2110 6286652662746518228588383047639846727298996.49sp2111 622664566220644820684796326356891356664.49sp2112 620063986200639218432381263207474722.48sp2201 619264146192640820213961563465463465.61sp2202 624863626248636226252463021381.95sp2203 61986318619862801563106270531.36sp2204 6156625661566234114139-562201274.66sp2205 6130625061306250142108-3622452323.66sp2206 61126220611262201741526164636.99sp2207 6102623261026230196556200849.61sp小计66446102290728168874294532786145.78总计696071931663901832082055601.07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：2021/07/19--2021/07/25
指数名周开盘价周最高价周最低价周收盘价周涨跌点数注：1、涨跌点数以上周收盘价为基准。（文章来源：全球金属网）
文章来源：全球金属网 责任编辑：DF052 原标题：上海期货交易所每周行情0719 郑重声明：东方财富网发布此信息的目的在于传播更多信息，与本站立场无关。 举报 东方财富网 分享到微信朋友圈打开微信，
点击底部的“发现”
使用“扫一扫”
即可将网页分享至朋友圈
扫描二维码关注
东方财富官网微信
2021机构中期策略会 
三孩生育政策来了 浪客视频 扫一扫下载APP
东方财富产品扫一扫下载APP
基金交易扫一扫下载APP
期货交易
<link href="https://avsdk.lvb.eastmoney.com/emav/1.1.4/emav.min.css">
