返回首页  |  采购销售  |  配套服务  |  手机上网  |  实时行情  |  废钢报价  |  微信行情  |  商机货源  |  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0114
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
微信电话同号：15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0114

2021-1-14 15:32:44 来源:上海期货交易所 字体:大 中 小『服务订阅』『联系客服』『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！好方便:)
联系人: 手机号: 信息类别:
2021年01月14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:铜
cu2101                       577006054057700586209204240-32935586001666404897800.20
cu2102                       5775060680576805865090073188-325705862094494527839816.97
cu2103                       57820608005775058740960115412271935874098325629013745.65
cu2104                       57830608405781058820950450888238588202165686395294.95
cu2105                       57900608605774058860930345443653588301363244028674.14
cu2106                       580006085057950588808501351926125890020227597712.41
cu2107                       58040608205801058870860387873558850282383388.27
cu2108                       58230608405823058840830749385890054115997.23
cu2109                       58270607705810058970880558-19258970154045535.71
cu2110                       582606086058220588908302613590101915677.07
cu2111                       58320608805820059090980118059090912688.67
cu2112                       5845060960583005918010609635590301414191.50
cu小计 6096057680  291651-23190 247328772930522.74
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:铜(BC)
bc2103                       513805406051330522307809865-69152230969452541519.85
bc2104                       5151054140514005233082010915206852350534131403081.04
bc2105                       51740542005149052310760856-18852420220257771.12
bc2106                       51790540305152052460830336-20525004997131104.18
bc2107                          52400210105240000.00
bc2108                          52250100105225000.00
bc2109                          52240-150205224000.00
bc2110                       519205192051920526204401052620125.96
bc2111                          51870-290105187000.00
bc小计 5420051330  219781169 1575584133502.15
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
al2101                       15610157701465014795-8853700-3271114745102816790225.76
al2102                       15430156301460014795-665103423-866214720141794610763935.26
al2103                       15325155501462014805-50512943933689147408348306304118.66
al2104                       15190155251465014830-4356203320400147752428971834134.51
al2105                       15165155001466014830-390389521982814785118482893452.29
al2106                       15115154401464014800-4701857475331474530366228971.22
al2107                       15035153701460014790-34094146597147501090682000.01
al2108                       15020153501455014755-3552809167714680285521263.15
al2109                       15015157251452014780-3252229127314680238617866.94
al2110                       15135153251452514765-345531279146705664241.28
al2111                       14955153001460014730-345446195146454393282.28
al2112                       14935152951453514730-300669360146058726492.36
al小计 1577014520  37221950458 276536120949983.71
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:锌
zn2101                       20800217902052020530-702580-72122071026592281158.13
zn2102                       20875217802041020420-25555974-2677520650110465611640348.02
zn2103                       20890217702038520390-2857496527616206356083196393670.63
zn2104                       20850217502038020380-280331376786206101245471309389.69
zn2105                       20745217202037020370-2409129-15402057047922502927.18
zn2106                       20685216552034020360-2101277-574320535816985460.08
zn2107                       20800216202028520380-1104544203901691765.93
zn2108                       20905215502027520275-26510712033043446.99
zn2109                       20600214002032520370-859542036035361.93
zn2110                       20390213602033020330-13510202034057589.95
zn2111                       20615214302025520255-1501902026547489.40
zn2112                       20535214652021520215-21076122030033342.01
zn小计 2179020215  177915-6847 192058920216949.93
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
pb2101                       146501515014380149002954200-264014860784057864.63
pb2102                       1474515230143501491028517412-13872148604676853474746.54
pb2103                       146101525014405149102503026511852148452845302112104.88
pb2104                       14795152801446014950210542417701488519184142933.96
pb2105                       14795153451451014980195453510861494517823133370.73
pb2106                       149151532014540150201802477150915020321424108.64
pb2107                       15005153451459014965654409150202001500.07
pb2108                       15100153701464015150240228191509593704.21
pb2109                       15300154101470015075-65100231507596728.25
pb2110                       15155154501486014995-4041-101499532244.66
pb2111                       1538015490151251516013543-41516058445.84
pb2112                       15430156151480015135-2002531518558443.77
pb小计 1561514350  65190-255 8008135949196.16
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:镍
ni2101                       122970133200122970132460117707224-556132130309439904.33
ni2102                       122110134180122110132340891019316-255931310202497473226220.00
ni2103                       1235001344901232601321508570198042437771308307979650103699993.01
ni2104                       12338013448012330013181080606403810101305405943347719173.15
ni2105                       12315013449012315013156077903899171891303102093672718409.03
ni2106                       12439013435012439013138072801690-644113002014588187789.03
ni2107                       1288901337101263101306006030189271301002102738.81
ni2108                       126270133540126270130410574064101304501311714.53
ni2109                       12392013392012392013140067101632156130460330343043.61
ni2110                       1256801340001256801310606560149471310902313017.16
ni2111                       125880133230125880131480640093161306001111446.80
ni2112                       1268101340201268101306305790110201308601161511.48
ni小计 134490122110  33153819662 9054882117644960.95
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
sn2101                       15074015854015025015300026001876-16152960114017711.15
sn2102                       15050015892015047015288024503286-273615272021350332066.21
sn2103                       1518701598001510001534702300318364601531505715868910813.13
sn2104                       15141016178015141015376023501575436831535201535242394079.31
sn2105                       151700159950151700153960229029741834153800744291159720.18
sn2106                       15286015535015286015421023909815457015231.57
sn2107                       1529501586101514601540008304215450021324.46
sn2108                       153690154280153650154020288054154020576.99
sn2109                       16574016574015388015362059020153620695.37
sn2110                       158090158090153800153800109010153800577.84
sn2111                       15433015439015433015437050044154370461.75
sn2112                       1567801580501540101567806260331567807109.68
sn小计 165740150250  557543246 82209212815367.64
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
au2101                       395.80400.24385.00385.00-9.600-9385.0012473.29
au2102                       398.98404.96378.20385.30-9.6820030-17171386.9292461236456332.06
au2103                       400.92408.00380.00387.20-10.804720387.942449587.71
au2104                       400.00405.36379.26385.76-9.9029314-8925387.3427416510834574.41
au2106                       401.40406.94380.18386.50-11.1010711818594387.9268503927051131.30
au2108                       404.72408.56381.60387.98-11.4613363-8830388.941048994160630.43
au2110                       406.12410.20383.24389.14-11.8874635822390.18342351363253.69
au2112                       407.98412.00385.10390.26-13.06306191391.2472228590.14
au小计 412.00378.20  177641-10308 202392879904573.03
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:白银
agefp                        569856985145  00 10948801.29
ag2101                       5667576850485188-37913720-1844519215482128068.68
ag2102                       5680579050515200-386155614-1029245221959315578492043.31
ag2103                       5690581050735222-38561884-1902352428799237293398.87
ag2104                       5685582150885233-39158548710652565108004214297.40
ag2105                       5732584251045251-39151538381852734438283661386.81
ag2106                       5743586251105260-399321557557895279339163128000986.98
ag2107                       5768587151325274-40047443423529649567412342.93
ag2108                       5825588351455303-381211-753036044978.52
ag2109                       5838589951725310-406304-2753198106722.60
ag2110                       5840592652005326-3991642553308497127.88
ag2111                       5891592152105344-406106-1953654093428.81
ag2112                       5823597652065350-41316239525369759363677.32
ag小计 59765048  670013-52731 14894651122288460.11
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:螺纹钢
rb2101                       4300430041324165-486840-16844416434724146917.62
rb2102                       4203433541474172-785940-11390416933383140720.27
rb2103                       4261438541624198-9765928-1428341872880731231032.59
rb2104                       4333447742314263-10420885-71334255180050781813.16
rb2105                       4354451142514294-941169652-4767542811766634277197320.35
rb2106                       4338449542384283-10159955139454271199260867077.85
rb2107                       4358447842264268-9064457315484258222119964990.27
rb2108                       4390442641994245-99701-1004235663928585.02
rb2109                       4250439541684210-90898544194724330966.82
rb2110                       4255436741334171-88135530761941589109283865675.00
rb2111                       4164431041094125-7510224125132556.92
rb2112                       4170437141014128-993426141244902065.50
rb小计 45114101  1531230-44196 1954938385257721.35
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
wr2105                       4666479845234635-75522046184031875.23
wr2106                       458045804566457381-1457329.15
wr2108                       4309454843014419-126004419417.70
wr2109                       4200456342004333-2700433328.76
wr2110                       442745294409447970105447926116.11
wr2111                       3900444939004449229114449312.72
wr小计 47983900  6425 4402039.67
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:热轧卷板
hc2101                       4577478444554493-11122410-7923449322263102002.43
hc2102                       4536469643904491-1083781-216449319498878.27
hc2103                       4604471844234473-13111122-5618448085989390511.54
hc2104                       4520471044134454-1298082166445677860353813.49
hc2105                       4505469943964429-125514856-90364429609673027559561.63
hc2106                       4468466643684400-12646327109754401183299821051.26
hc2107                       4488464143444382-1063645818667437998860439770.52
hc2108                       4359461743224384-646221704369337015119.97
hc2109                       4343458642994346-848495514339425018864.25
hc2110                       4395454742634290-11130482171442902455921076077.73
hc2111                       4255436642454254-9214342572398.35
hc2112                       4281433942304261-449-242611147.14
hc小计 47844230  6750129451 682019630785796.57
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:不锈钢
ss2101                       1336014525132551371061082202413710234015803.70
ss2102                       1334014945133401383046511282-84691377062489436714.66
ss2103                       13445150451342013935495100713219491387011136347879985.29
ss2104                       134751492013450139304855964326171138751951631369245.78
ss2105                       13500147401346013910435232942710138651895471327357.22
ss2106                       134201461513420138403951420770511378534262239105.03
ss2107                       1342014375134201372534567345156136651203983749.26
ss2108                       133801428013380137003401878108313645275018953.18
ss2109                       13350142901335013700320181073913660427029441.78
ss2110                       13385142001338513570240512291135706094247.64
ss2111                       134301440013425136053254491360056386.80
ss2112                       13530143001344013650235741362032221.37
ss小计 1504513255  22834456718 161719111405211.71
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TAS成交量成交量成交金额
商品名称:原油
sc2102                       302.9345.7301.6334.432.713723-17391335.90104170534031556.30
sc2103                       310.0353.8309.0342.432.94667620864343.9267258222707243.91
sc2104                       315.2356.4314.3347.032.3199633101347.5 1278354327474.27
sc2105                       320.2356.5319.0348.629.388504081348.9 416781420238.39
sc2106                       325.0356.2323.9350.226.368842444349.7 20148687939.86
sc2107                       334.6355.7328.3351.121.135574350.4 224176677.36
sc2108                       340.3358.9332.1351.917.1374261351.6 3388117518.11
sc2109                       346.7357.5336.1354.014.5503107352.7 48116695.29
sc2110                       344.0351.3340.9355.113.823-2355.1 16552.98
sc2111                       351.5356.8344.0357.414.98-1357.4 14491.24
sc2112                       355.5359.5345.2356.98.953895354.4 30210689.13
sc2201                       355.0361.0353.0358.89.532358.4 5178.58
sc2203                       356.1363.9352.0355.4-1.5908357.9 501792.95
sc2206                       369.5374.9357.1360.1-8.9713362.8 391421.37
sc2209                       375.0375.0366.6364.5-4.5241364.5 4148.46
sc2212                       379.0382.2369.0372.1-1.91036372.1 17636.81
sc2303                       388.8392.7368.0372.0-9.6932370.0 18685.75
sc2306                       396.2396.2382.0373.6-15.915-1373.6 4154.30
sc2309                       403.3403.3371.3384.7-15.114-3388.4 10377.92
sc2312                       411.0411.0393.0411.18.1243411.1 7277.79
sc小计 411.0301.6  9833413654 2191054463402750.77
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
lu2102                       2602283025752826323921-992826133363.51
lu2103                       264528772583282217710413-196102827132110357291.88
lu2104                       2673289025662849197886562229828414951001369289.01
lu2105                       266928982631285818856545159712854196474547607.33
lu2106                       26842895265828651811013-872853831923048.30
lu2107                       2720288425992825129214991128542978883695.42
lu2108                       272928462729285012513628501130.52
lu2109                       2813294527402896882652528813651044.99
lu2110                       292329232887288717622288725.81
lu2111                       295029812908298141112981411.78
lu2112                       290029002900305818010305812.90
lu2201                       2983298329062977-70-2297738.81
lu小计 29832566  15997919416 8623102382400.26
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
fu2102                       191521521903210118722293042118771015554.93
fu2103                       19742217193921762079616-24332187171279357211.68
fu2104                       2005224720052196160163-4922037051507.99
fu2105                       20672277202122351754244604038422281587090234405859.01
fu2106                       20642295205822321492203422218021750.26
fu2107                       2150236020992246136149-582238368813.26
fu2108                       2095229120952252124118-442231304676.71
fu2109                       2141231721052268131531731107622514724331047078.69
fu2110                       217223302155228910586-662267256578.56
fu2111                       21982339217422968152-3228872162.32
fu2112                       223023602178232410082-52317172393.36
fu2201                       226523952200232675362312231517904129.31
fu小计 23951903  49071049452 1652679335835716.10
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:石油沥青
bu2101                       23662596235225401589792-7602532644615879.82
bu2102                       24162638240625921627334-207825742369659745.82
bu2103                       2466268224242616158967922812596317565815644.24
bu2104                       24922712245626461566290723692628128787334327.71
bu2105                       25162734248026681526693536952650135973357248.87
bu2106                       2540275225042696152398624-197362670593145215681839.09
bu2109                       2640285626162796136128223277631808749.76
bu2112                       27282896270628381041492-56282233109298.62
bu2203                       27662900276228748869-2287441116.54
bu2206                       283229862796291680100529163581038.68
bu2209                       28703006284029708081232968187549.31
bu2212                       29063038290630046038162998182542.18
bu小计 30382352  645446-16220 655117717284980.65
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
ru2101                       139551488513810140403201201-3282139659042128006.82
ru2103                       138751502013875141953402038-5011416533931485506.91
ru2104                       14070150701393514245350842-14421421537111533708.74
ru2105                       14050151151392514265365210719-337814235456523165742390.07
ru2106                       1401015145139851430533085805031429057579831326.22
ru2107                       14145151801405014365335789838614310654694287.14
ru2108                       141951516514090143653307649300143457722111919.80
ru2109                       14200151401405014350350403816828143154180506051760.33
ru2110                       1423514885141951431555562-131431555790.63
ru2111                       146951498014180143202601891614335981427.42
ru小计 1518013810  279559-583 513536573981124.06
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
nr2101                       1045010700102701036095710-281036043449.74
nr2102                       102551105510210104702751293-38641045013610143529.41
nr2103                       10455111851029010645335285451281106051473611572565.03
nr2104                       104751128510415107603851567476261072048097518316.03
nr2105                       10605113801035510875365367212531081513415145865.72
nr2106                       1074011380106601097034074234910935682674851.70
nr2107                       108501088510840109853555310985775.99
nr2109                          11115355301111500.00
nr2110                       11035110351103510750-1100-110750111.04
nr小计 1138010210  506446619 2293602455664.65
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
sp2101                       56866220561860003204468-12446052429025209.25
sp2102                       56526296563661304324555-12923610445828272835.47
sp2103                       5750635656866164418145570-103516166434184026384093.48
sp2104                       5888637057226186406955091668761864419422685421.92
sp2105                       581863705752621040438551995862044763152920812.17
sp2106                       584863925792622839462075111622483620517236.71
sp2107                       5872642858726206454226624864396.44
sp2108                       605863585984623044615-1627875460.54
sp2109                       592263805882625433218777106238824450941.71
sp2110                       600663606006630639845206306143888.62
sp2111                       60546384605462343363923627871442.87
sp2112                       59306422592462362781144962423652270.06
sp小计 64285618  2969728045 540279732861009.26
总计     662019383585 99518717812487931.45
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、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。
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 
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3285.193442.783280.043327.7647.38
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 / 微信行情/ 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