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0402
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0402

2020-4-2 15:32:09 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                        393603936039360  00 53010430.40
cu2004                       3957039770386203977057037755-91263920021546423453.78
cu2005                       39490398003857039650500108853-197239120782861536396.75
cu2006                       3967039670385303961047097618339939070609811195265.36
cu2007                       396803968038550395704104289514403910021490421787.35
cu2008                       3958039720386103961042021121748391307362144674.23
cu2009                       395903995038700396904301249456939240410480778.34
cu2010                       39500397903881039760440530845139330114522602.88
cu2011                       399303994038920398203802801214392903456812.57
cu2012                       40000400703905040000480299262395603356650.63
cu2101                       399704007039110399804009859397001032045.33
cu2102                       40090401603920040120470901103972030598.24
cu2103                       400704018039190401602903161639670551094.33
cu小计 4018038530  334039-4180 1957823842159.78
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
al2004                       11545116201123011490-5551250-9651113251231671048.38
al2005                       11650116551125011485-85105400-140521135557543332422.19
al2006                       11570116551122511475-115134491133641135583590482480.08
al2007                       11635116901126011510-1159696477361138026042150591.81
al2008                       11655117251130011550-10534133510111450941554697.87
al2009                       11700117751133511600-8526065186811475520730365.60
al2010                       11700118051138011630-908861631114908374874.80
al2011                       11695118451140511675-80407219811520128748.03
al2012                       11800118551149511710-100274151611615135790.82
al2101                       11785122051155011740-1256481681164524141.76
al2102                       11915119151160011795-1157031411181048284.14
al2103                       11935120551170011880-120693391176519113.26
al小计 1220511225  4660216059 1953041128558.73
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
zn2004                       1529515555150501545021010815-4908152051011377152.34
zn2005                       1523015520149351541524070338-27601519569478528200.35
zn2006                       152551548014895153702107774180401515552162396032.97
zn2007                       1522015440148751529515034003-551511517052129289.40
zn2008                       1523515430148751529512510553153015195336625527.02
zn2009                       15280154301488015300120566486315145260019733.12
zn2010                       1535515420149201530011026831210150802271720.69
zn2011                       15330154601496515305905191741516077584.34
zn2012                       1526015360149601534065360231517025189.62
zn2101                       15265154001498515345-10171-4152351291.05
zn2102                       15225152251522515320100154211532021159.86
zn2103                       151101538015005153801105821515000.00
zn小计 1555514875  2130594136 1551331178680.74
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:铅
pb2004                       14185143101383014040-1601195-551139557365196.39
pb2005                       13930139751352013790-9523955-1332136551275288091.00
pb2006                       13810138501340013650-8514779162813525577039523.45
pb2007                       13850138501336513585-1753171-28135006864679.62
pb2008                       13795137951334013615-85780-813455100684.37
pb2009                       13675137451318013570-115406121347573496.09
pb2010                       13750137551342013505-15112201347544300.99
pb2011                       13725137251346013470-90176013460320.49
pb2012                       1376013760137601368005011368016.88
pb2101                       13610136101351013510-2503901351016.81
pb2102                       13790137901347513625-8512-313535534.33
pb2103                       137551375513555135552355113555213.72
pb小计 1431013180  44680-260 20173139054.12
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
ni2004                       9234093300896909330013006366-56691150203618864.00
ni2005                       9349093490898409300099019973-18809139014020130219.57
ni2006                       92600932908955092900107084229-8327914104418684098567.91
ni2007                       9247093200895309282099025494-22869129025339234894.33
ni2008                       926909325089640929008902131343879135016952157351.63
ni2009                       925809348089870930007401554051091440865880523.96
ni2010                       93170935809038093180780473569164056521.18
ni2011                       93150940309066093440460556709145030280.80
ni2012                       93530943009100093600370371429182018168.74
ni2101                       94040945909110093960480147145923301861750.03
ni2102                       94000944909168094490-650111492770328.24
ni2103                       94880950709179095020112042093220437.98
ni小计 9507089530  175939-7945 5091704723208.37
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
sn2005                       124910126360122020123460-10401277-3171238304405488.40
sn2006                       120730122780118500119970-68035863-382712027044713543904.47
sn2007                       12000012120011710011960069023061-211411930024636295860.29
sn2008                       1178201281501155001179805101140277011830010042119158.97
sn2009                       118440119500115600117250-300549191174402482939.22
sn2010                       1189501223701169401169401360131211694025298.81
sn2011                          11967039401011967000.00
sn2012                          117670-26003011767000.00
sn2101                       11801011801011563011775063048-2117000223.60
sn2102                          118030-10204011803000.00
sn2103                          11691003011691000.00
sn小计 128150115500  72224-5459 80106967673.76
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:黄金
au2004                       356.68358.00356.68357.58-4.42447-6357.5812428.68
au2005                       356.96361.62356.00360.50-4.4453-30359.361364861.38
au2006                       357.00360.96355.80360.70-4.20166956-999359.22796742849879.59
au2008                       355.00361.88355.00361.68-4.2643950-1170360.1814583523103.83
au2010                       359.94362.66357.68362.38-4.3218934-1001360.965890211813.23
au2012                       360.50363.62358.42363.40-4.2432726778361.746228224456.26
au2102                       361.38364.92359.16364.30-4.04344-10363.56742675.64
au2104                       361.48364.48361.36364.48-5.3016-1364.2412434.64
au小计 364.92355.00  263426-2439 1066093817653.24
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
ag2004                       34053490338434906016262-14534316333229.11
ag2005                       341235043386348855122531734299204701.64
ag2006                       341534983380349158370991-712934392248701148215.60
ag2007                       34103501338834985744007-523434441093655950.39
ag2008                       34113512339835055577457-7574345238712198535.43
ag2009                       34323517340535165729556-386534601469175495.43
ag2010                       3423352234083522483329628383463507126079.03
ag2011                       343235213265351673140032334832531304.58
ag2012                       343935343420352760935744509347821397110423.17
ag2101                       34533528344235244739824351028145.03
ag2102                       3448353834113532553053-3434842311195.74
ag2103                       345835483451353950502-813501117607.68
ag小计 35483265  671721-16051 3178591625882.83
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:螺纹钢
rb2004                       3297335332603310131350-361330031103.89
rb2005                       3410341432543377-29356196-10424433203491231176922.15
rb2006                       3377337732323360-171936-54232869763263.52
rb2007                       3354336932443351-151457-16332857992670.78
rb2008                       3359336132443353-71069-63301128427.19
rb2009                       330033133178329813994393238310610121.45
rb2010                       3245324531033229-41551444118557316517101105442173.10
rb2011                       3215322630803226161181-31311770220.62
rb2012                       3161318930613182-9558-29312071222.27
rb2101                       3146315030113128-1321405214818306777238238800.51
rb2102                       3097309729803086-191515593025218665.88
rb2103                       3110311029783091-119051273024170519.34
rb小计 34142978  213565728224 21420406876110.68
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
wr2005                       3852388736773796-6747-11376843163.57
wr2010                          3771020377100.00
wr小计 38873677  49-11 43163.57
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
hc2004                          31530300315300.00
hc2005                       3265326731013220-32152188-332613166140275449821.80
hc2006                       3163326230843193-7187331851031.63
hc2007                       3270327031643193-949-13193515.97
hc2008                       3115311531153137-13840313713.12
hc2009                       3117313730133137102628130506511990.07
hc2010                       307930872933307874446283618130044640201394361.85
hc2011                       2954303829543013-8592300100.00
hc2012                          30740150307400.00
hc2101                       3025303128753000-22544546646293534743102653.81
hc2102                       2967298629642986-21141297000.00
hc2103                       3009301529382977-2952929299100.00
hc小计 32702875  6517299681 6397051948878.24
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
ss2005                       12260123601200512175-75229-181212527165.46
ss2006                       11995120601182511955-2546192-2026119101239874374.98
ss2007                       12025120951181011960-2030057-422911895728143634.58
ss2008                       12010120651183511980-65891521190512737648.49
ss2009                       1205012075118701203035425171199023138.43
ss2010                       11975122751197512070010101208500.00
ss2011                       12070121051201512105-5545112060212.07
ss2012                       1210012100121001210015361121001378.65
ss2101                          1211002401211000.00
ss2102                       12110121401211012140806421212500.00
ss2103                       121951219512195121955111219500.00
ss小计 1236011810  78065-6199 21017126052.67
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:原油
sc2005                       255.9282.5253.8282.523.314774-5081268.624008616825.70
sc2006                       264.0289.0259.6289.023.7475683608276.5711041868680.83
sc2007                       269.4296.3266.0296.324.1329701794283.019592527898.25
sc2008                       274.5304.4273.7303.723.89645803290.14504124678.72
sc2009                       287.0313.2281.4311.023.5163031696298.18685247407.53
sc2010                       289.0317.6287.3317.524.4915195304.52166242.37
sc2011                       297.2327.2295.8327.225.528245313.9561671.90
sc2012                       306.7332.2301.8331.823.94134-43317.9196659901.79
sc2101                       313.5338.9313.0336.415.5784331.5394.15
sc2102                       326.4350.0317.0345.021.114877336.913416.79
sc2103                       322.3343.3319.4343.320.7269-11330.629936.01
sc2104                       334.3356.9320.2354.9354.933355.910327.25
sc2106                       327.4356.4327.4356.419.8462350.74134.59
sc2109                       353.6353.6353.6368.627.4381368.6135.36
sc2112                       359.8379.0347.5379.027.8315371.87247.76
sc2203                       360.8375.7360.1375.717.8452368.7272.09
sc2206                       372.1391.6365.0391.622.0786383.48293.96
sc2209                       371.0384.9368.5384.914.9301378.7273.95
sc2212                       361.3392.1361.3391.322.010510379.95184.53
sc2303                       374.8390.8370.5390.816.0769380.18298.68
sc小计 392.1253.8  1275383126 1302233456422.21
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
fu2005                       145015771435153770231551-19121150614785162146424.96
fu2006                       14671592144315517666854-9378152096453140932.19
fu2007                       14991634147915938582154-216015602410136081.23
fu2008                       15301678152516368383748-399716032780642909.58
fu2009                       1605173215771689764717843634016567734341234523.00
fu2010                       1649177316181736822667-160170034725694.87
fu2011                       1707182416771785892788174766111.87
fu2012                       175618601731182577646-2651778167291.71
fu2101                       17731898175118567116242117318221050118583.57
fu2102                       18241928179219196487218873869.13
fu2103                       188219761853195270227-13190574138.14
fu2104                       19091960187319501950121219371936.00
fu小计 19761435  9562502441 24146473625796.25
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:沥青
bu2004                       20622062184420209018218981019.44
bu2005                       19002098188620341341034199198018843606.10
bu2006                       1856205218322028168520127-28027195810341031929840.21
bu2007                       19002104183820561521692520043159.33
bu2008                       1978216818882120150418-1020543263.15
bu2009                       198021741850214415455897-500920703263064938.21
bu2012                       205022742050224015217601152532172135694284215.84
bu2103                       2192236021922360146379-122280715.47
bu2106                       222624002204236813644954229614393210.35
bu2109                       232824562316242496357-432378124288.63
bu2112                       23022450228024341082117-362384186432.81
bu2203                       24062560240625229811525121946.01
bu小计 25601832  761033-27649 12061592286735.54
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:天然橡胶
ru2004                       95009500930593052519-1941000.00
ru2005                       93809545911594704037812-5455932535850335730.75
ru2006                       95409635926095704049-11939523218.42
ru2007                       95309630920596303548-19390438.05
ru2008                       9620963095559620-951790960019.62
ru2009                       964098209360974565158605839295901823781753160.41
ru2010                       98309830950598154560-17973523220.72
ru2011                       98309985955098853021147197851981936.72
ru2101                       11110112401078511100-402962356481097516391181501.25
ru2103                       11185111901034011190203110765111.19
ru小计 112409115  2285128627 2348692272827.10
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
nr2004                       7660769074807530-1851577-4752019143.36
nr2005                       7715781573457705-6011287-18957570592845305.53
nr2006                       7830788074807790-5078682697635148811480.20
nr2007                       7940794075957805-9088911777602181692.71
nr2008                       7915802076807885-8526611378852541984.91
nr2009                       7900800079008000-403015800021165.90
nr2010                          8145-26010814500.00
nr2011                          8250-16010825000.00
nr2012                          8240-26520824000.00
nr2101                          8510040851000.00
nr2102                          8705010870500.00
nr2103                          8635-27510863500.00
nr小计 80207345  21927-1385 792860772.60
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:纸浆
sp2004                          44940420449400.00
sp2005                       4538454444744500-2040020-4693449664928292719.10
sp2006                       4452451844524478-3080-24478940.31
sp2007                       4538453845384538-62381453814.54
sp2008                       4608460846084608-5826-1460800.00
sp2009                       46224650458446242411904447461839172180798.03
sp2010                          46200120462000.00
sp2011                          4650020465000.00
sp2012                       4702470247024702-747-1470200.00
sp2101                       474847924716477441854-21476488418.89
sp2102                          4794020479400.00
sp2103                       4768476847684768-1631476800.00
sp小计 47924452  83276-269 104198473980.87
总计     7285145-9553 848096538550611.28
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2410.842414.052377.032382.87-8.44
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