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0330
金属行情首页 分析预测 现货报价 期货行情 钢材市场 统计数据 国内资讯 国际资讯 展会信息 金属科技 政策法规 财经资讯 走势图表
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0330
2020-3-30 15:19:17 来源:上海期货交易所 字体: 大 中 小『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:铜
cuefp                        454704547045470  00 2154888.03
cu2003                       44180457804232042320-186022610-36158430801920584257513.21
cu2004                       44530459903517038780-561052571-7586138640110561723211663.14
cu2005                       44600461203530038720-57701127461799338600200857841237819.79
cu2006                       44770462203540038670-590093345410423859088153317914165.87
cu2007                       44870462803548038760-59104056124507386102443994987942.78
cu2008                       44960464003559038790-5980197231019938670814291664373.94
cu2009                       45120464503568038940-59701145469593875041582850045.10
cu2010                       45220465203572038980-6100457529283887013963286511.16
cu2011                       45590464703583039090-605025401573389705955123018.88
cu2012                       45640467703600039120-621029761461389905678116736.89
cu2101                       45630466603654039250-615097664039080260253792.91
cu2102                       45720467303660039320-608089381639100226146955.48
cu2103                       435704358037000395503955029929939290110522015.76
cu小计 4677035170  365269-3602 458676094772554.88
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:铝
al2003                       13160133051234512345-71519610-3343812765120748781951.52
al2004                       13300133851123511500-161063045-68294115506679454217907.25
al2005                       13180134501127511515-16451219351895411560163243510078217.27
al2006                       13315134951133011540-165011573269627115757411434537440.38
al2007                       13350135251056511575-16958877360075116054098192496989.50
al2008                       13355136001144511635-159528651180761163086867534973.53
al2009                       13355139351150511670-166523765183191166554414331178.01
al2010                       13415137051157011680-170580905997116951230175365.93
al2011                       13520136601148011705-17353732318211720644939439.75
al2012                       13595137151168011770-17051458110311775258115920.65
al2101                       13590136501175511770-1735478376118608125066.11
al2102                       13600137601185011880-1660353270118956133930.76
al2103                       1250012735118501196511965321321119706133716.58
al小计 1393510565  47594394568 373674023122097.22
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                       15995162451422015080-78016965-68079151158181866410877.74
zn2005                       15960163051424515080-85576073-132915105234500317955992.00
zn2006                       16050163551426515085-8756925135033151058212536261927.90
zn2007                       16100164051407515070-9553392724663150952367281812740.75
zn2008                       16100164151434515105-900840676061510057931441374.49
zn2009                       16090164301430015100-975385314651511524438187611.78
zn2010                       16060164651438015110-8701438104215140451734746.07
zn2011                       16285164851433515130-95035310415140159212052.63
zn2012                       16210165001443015145-9353431211516010388156.90
zn2101                       16560165601440015170-95017463151454863800.78
zn2102                       16415165351425015195-111013392152201721337.88
zn2103                       158601586014690151901519056561519087662.95
zn小计 1656014075  218217-12573 436069633520957.03
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                       14450152001273013975-3602205-22174139652072811476074.52
pb2005                       14340147901262013745-555246998429137105062653452558.93
pb2006                       14465147801260013620-6701270573331359583828571207.62
pb2007                       14540146901259013555-7703157248513530985466983.71
pb2008                       14530147151260513575-76078546813545228015686.10
pb2009                       14595147251263013570-82039528113470154410611.34
pb2010                       14620147101265013610-7759221135202601773.88
pb2011                       14635147401271513620-84017656135602161485.11
pb2012                       14735147851275013680-88549-713680138945.43
pb2101                       14655147301270513690-79538-413575100685.33
pb2102                       14675147951304513360-121513-81336047329.45
pb2103                       139551395512805133201332044133201280.30
pb小计 1520012590  46158-6113 8200375657758.68
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                       986601043709012093000-52508156-74425925406863006866853.01
ni2005                       989901045009023093170-547021774-40616926407024616925007.19
ni2006                       992201046009060093210-5800831322224292810917742889649428.55
ni2007                       985401046509096093240-58402645812838927506722716511459.26
ni2008                       991501046809110093320-57701472312391928601177211130044.76
ni2009                       989001046209104093500-550013674-311931901895701851094.52
ni2010                       995501044009194093770-53004117593130230522523.76
ni2011                       995401042509176093920-56804754493630127512401.16
ni2012                       995701043309230094240-498032613593820128512643.27
ni2101                       993301044109279094680-4460140337794020655564070.28
ni2102                       995301046209315094540-4840106-3941007277203.37
ni2103                       9942010088093020948109481042429468093892.31
ni小计 10737090120  176164-72107 11573417113209359.83
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:锡
sn2004                       110050121450110050119320-1736011119780334.65
sn2005                       132480137350103880123700-83101730-417712234024818307675.49
sn2006                       131490137560103200118800-1297040736-8221177106572507943949.55
sn2007                       131650137440102890117330-143202522255431159403219643919461.60
sn2008                       132600137040104870116150-161708509836711503055094636692.68
sn2009                       132430136830103300116490-1500053543114890251329462.12
sn2010                       126800131290109630115580-179801111558012147.07
sn2011                       115730115730115730115730-174801111573000.00
sn2012                       127020128600115540117840-139203311784010123.43
sn2101                       135940135940109120116050-169704238115000891041.53
sn2102                       137780137780119280116250-1781044116250788.25
sn2103                       12345012345010907011797011797033116910445.47
sn小计 137780102890  767879005 106176412838721.84
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                       359.58379.54329.38363.04-5.68591-8246364.48403501457392.00
au2005                       360.38379.42329.12364.32-7.048256365.00204072705.96
au2006                       360.00381.12330.12364.70-5.28172851-19452365.403064208109136483.93
au2008                       362.56382.92331.38365.70-5.8245936-435366.4649558317646506.29
au2010                       363.46383.76332.32366.38-6.4420527-499367.241932236904940.16
au2012                       366.80385.26333.68367.00-7.503159214334368.061755356313357.91
au2102                       368.68386.00335.90368.16-7.10358260369.584240155015.36
au2104                       364.16379.98316.12370.86370.861515370.62622277.16
au小计 386.00316.12  271952-13967 3975241141688678.76
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                       4041419128503364-78016524-68823373111153647222.06
ag2005                       4090425828543356-783931526337823036122080.49
ag2006                       4078421228573364-800388634-756203385887418348207017.98
ag2007                       4102421928633372-80348071764933857283813981182.17
ag2008                       4089422928723380-7958662710806339711511516288390.19
ag2009                       4135425528823388-80233863270934034736492628763.24
ag2010                       4160425028843390-81227725256183409154373807068.60
ag2011                       4144425028663412-7959668143409380220059.53
ag2012                       4150427129043402-826890705911834277974834130042.71
ag2101                       4188427729163408-8053872823453299114976.83
ag2102                       4162429729203411-8413094278334241450373977.20
ag2103                       333836352941341934195115113453847240597.53
ag小计 42972850  69657128350 1234329366962071.31
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:螺纹钢
rb2003                       34113550340135001003780-780351627309450.48
rb2004                       32523546325234101091718-12623393502617270.09
rb2005                       332135923321340671521193-969526341129002210100759766.71
rb2006                       3321354532353380522503-237933701179840343.06
rb2007                       3353363732793364111751-17933365546318820.16
rb2008                       3425357433273364-491070-6663369302310494.14
rb2009                       3430357132683297-1333841792331655654191622.99
rb2010                       3378354432243242-151137122860488532561291039243956130.27
rb2011                       3368351032083215-16812054322717305912.23
rb2012                       3349348331833192-163553-108322218046059.72
rb2101                       3265340231273142-12519811428985315711260463721500.58
rb2102                       3245345030803110-13914304743113460815141.04
rb2103                       33073333309130953095757757311812393993.23
rb小计 36373080  2109143-340617 43131723148756504.68
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                       353541023535410215200410227.34
wr2005                       3730405036513962296716239596272409.08
wr2007                       39144030380039811220039811039.36
wr2008                       401140113900405218900405227.91
wr2010                       3771377137713771-1602-1377113.77
wr小计 41023535  7361 6422467.46
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                       3676375131403350-18230-843153126443.74
hc2005                       3410355132333258-119199700-404953256436486214875668.45
hc2006                       3418354532553295-8983-1333497332.77
hc2007                       3421342131873287-40101328735115.07
hc2008                          3282-11210328200.00
hc2009                       3399352130983132-289180243136346511424.22
hc2010                       3320350030553079-252387657276930309420721326764995.98
hc2011                       3435345330983098-23573309851167.72
hc2012                       3245324530703070-28215930742681.02
hc2101                       3259350030073027-23246020276923039175599563810.27
hc2102                       3252325230003000-26313123007515.88
hc小计 37513000  633866264031 661654822217583.71
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                       13580137201199511995-13250-61199517111.40
ss2005                       12635129451163512210-390247-1231216511527121.65
ss2006                       12500128501168011880-59048066-5741119403483162122290.11
ss2007                       12595127901168011885-610333441860911940125016757497.95
ss2008                       12710128301175511880-6608513061195028747174669.97
ss2009                       12715128851174511950-645409-181197513388221.93
ss2010                       12780129201186512020-60010065119951611008.75
ss2011                       12905130201196512160-70044191216063401.43
ss2012                       12965130951202512085-64535181208584533.30
ss2101                       13095131451211012110-830241121101382.23
ss2102                       13045131901183512060-785623112060143901.00
ss小计 1372011635  8320613173 5050863073067.01
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                       348.5378.7206.1236.6-116.92491-18101234.91852336296926.46
sc2005                       355.2385.4213.2245.7-114.323043-5932242.4135067536525028.23
sc2006                       358.0386.6220.1252.0-109.84314326873248.961084616204045.13
sc2007                       359.8387.9226.7258.5-105.63021027888255.81506394053939.55
sc2008                       366.4395.2235.0266.8-99.690028818263.826354721900.23
sc2009                       366.9392.0242.0273.5-96.51390613419271.2543191508785.01
sc2010                       383.3389.6250.4279.8-93.2627615277.2106530930.93
sc2011                       382.0393.4261.6286.4-91.6211174283.949114631.51
sc2012                       379.0400.1265.1295.2-81.842314125292.910192303332.44
sc2101                       380.0398.0276.1302.3-77.77564298.92858924.98
sc2102                       356.7356.7283.0311.2-88.35857311.23089824.05
sc2103                       384.4399.0286.4314.7-69.3286251311.4152449533.88
sc2106                       405.0405.0302.8322.2-64.14441321.71464868.95
sc2109                       386.8390.1313.6341.2-45.63721341.2943200.25
sc2112                       392.7392.7323.0348.8-43.92710348.8822919.97
sc2203                       390.7390.7316.7347.5-43.24125347.51515327.87
sc2206                       394.4394.4332.3362.7-31.7667358.42328194.71
sc2209                       385.0412.5339.2363.9-21.3307358.8712567.58
sc2212                       391.3406.5340.3361.9-32.29828366.11856800.33
sc2303                       355.0397.6339.6369.9369.95555369.91806566.62
sc小计 412.5206.1  12768158445 239307265768248.68
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                       1884208312531335-5583189-521813343853965265.00
fu2005                       1945214313431392-5612714981114613874372285669969755.62
fu2006                       1976215013521406-56764745-6430140618349793006605.11
fu2007                       1997218913871442-566817432569114458100371330181.50
fu2008                       2013220914301484-540801724647314897007631165335.61
fu2009                       2053222614701538-5164090283691031545649558310792499.58
fu2010                       2095220915131582-4933066302715861206920393.57
fu2011                       2247225215501652-503381359165314032452.01
fu2012                       2213227816091720-41118481815171542937764.26
fu2101                       2160228316221715-42915044137911720118701212920.10
fu2102                       2192228416661776-38369591776341639.66
fu2103                       22482248171218181818247247181713312465.50
fu小计 22841253  931030460063 5374089586576277.51
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:沥青
bu2003                       2980298025002324-426105-223241233.52
bu2004                       3056305618361904-102817161886207453.78
bu2005                       2756302017861826-94884329184256253125729.33
bu2006                       2732297817581776-96054026717904017822023217443033506.60
bu2007                       2844284418041840-104814414218325481160.50
bu2008                       2542266618601912-1044430430192023815476.29
bu2009                       2940306018801902-940613705037819124662301006856.44
bu2012                       2860320219262024-824169756133019201217062363855645.87
bu2103                       2938310020382148-71638836921105511273.07
bu2106                       2896310020562164-7344528387021522179650626.84
bu2109                       2968310021182262-632397365225619484770.41
bu2112                       2892308021102278-642221020692272809319704.17
bu2203                       233624502336239023907723902355.08
bu小计 32021758  780462369732 2249645248105291.90
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:天然橡胶
ruefp                        952595259525  00 26247.65
ru2003                       11050110651038010380-17050-11038021223.29
ru2004                       110351108089959280-189520-1990952031991.78
ru2005                       105751125591159215-133551056-914629205337855634890497.94
ru2006                       108251133592259350-1410702493007767980.21
ru2007                       109701143593259375-1380511793602432509.90
ru2008                       113751137593759450-165018516594104974975.04
ru2009                       108301153093809475-1355153535754329460234595324128208.52
ru2010                       110951160094909565-1315736195753683877.16
ru2011                       110001200095159645-141520534419635430445358.80
ru2101                       11880125851066010765-1175210971433910770903791025354.62
ru2103                       1178511785108251117011170221117013145.34
ru小计 125858995  228192-1001 582131360111122.58
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                       9030953575307570-13301653-8048755025021222498.99
nr2005                       8700982575557630-13651596839176301440811242829.59
nr2006                       8940970076257710-145074805327770522084187066.31
nr2007                       9410977077307765-15106466207790243621294.51
nr2008                       8220837078257895-139011010678901851521.71
nr2009                       9330988080008000-1380106800062528.51
nr2010                       8420842084208405-108011840518.42
nr2011                       8520852085208255-133510825518.52
nr2012                       9525952586208350-1540218350327.58
nr2101                       9930993087208355-1450408355547.31
nr2102                       8820882088208545-187011854518.82
nr2103                       8920892089208910891011891018.92
nr小计 99307530  27589-2239 1952681688365.45
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                       44684652435644902642-3449067300.46
sp2005                       44624638439445185646452-40874453615950957214720.93
sp2006                       4628469443904476-38817544764622114.30
sp2007                       4662466244184604183118460456254.36
sp2008                       4610469645364640-12270466642193.32
sp2009                       460047724536463426357852045646662996531395818.22
sp2010                       4640474245464620-44121046202621212.70
sp2011                       4694471845724650-862-34650732.62
sp2012                          4776480477600.00
sp2101                       482249044636480052187550481610935261.24
sp2102                       4794479447944794421479414.79
sp2103                       4766484847664784478422478429.61
sp小计 49044356  84343-20268 18967428619931.49
总计     7332646824941 179255689936691060.00
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2656.912742.472240.692406.48-243.83
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 | 大 中 小 | 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