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0413
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0413

2021-4-13 15:33:10 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04月13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
cu2104                       6564067500649206574011012950-28042656901850776127720.85
cu2105                       65750676706503065870270104549-375326588094239531270566.36
cu2106                       65970678006517065930220129135365406597065547221800680.94
cu2107                       65950678506526065990210489384930660401276824247318.65
cu2108                       6608067930653406608018020515884366110350621169681.73
cu2109                       663906797065410661702207545738661409361312430.28
cu2110                       66140679806544066100100305357066150257886217.94
cu2111                       66190680006541066210210376757166220176458992.89
cu2112                       65990681006556066270200329690866320202267782.58
cu2201                       66300679106570066460290403306628040513534.72
cu2202                       66270680906566066540320238-15663602518403.10
cu2203                       663806822065780664205209315664301294307.24
cu小计 6822064920  334482-12444 196219865167637.25
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:铜(BC)
bc2104                       580005800058000580000195505800035510295.00
bc2105                       583306043057680585203203660-17125848028271831462.41
bc2106                       5832060380578005864036013242492858640875512588747.20
bc2107                       58530603505790058780410447232587408951264891.58
bc2108                       5849060680580305880030091358880128538081.35
bc2109                       583406030057930586703705695869093127447.71
bc2110                          59010-70105901000.00
bc2111                          58900550305890000.00
bc2112                       600606006060060596203101159620130.03
bc小计 6068057680  194563461 1273453760955.27
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
al2104                       1723017850171001775055010725-3707717575111707975169.55
al2105                       17160178201706517740585191666-1015317575164408714356142.91
al2106                       1713517785170251769557517313748657175608588917497394.33
al2107                       171101771017000176355356652418586175152630022292290.85
al2108                       170701764516975175705002419069211745555789484890.87
al2109                       170651760016910175204901038024211740514702127481.20
al2110                       16950175551693517520500404421117400148712875.30
al2111                       169551786016955174905201526371173409548269.48
al2112                       170101750016830174404851642300172507816742.93
al2201                       168751745016875174505503557172901571351.82
al2202                       16835174151680517415495209-1172801411206.09
al2203                       16875173951678017395450731717325113970.03
al小计 1786016780  48447130260 295181125764785.37
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:锌
zn2104                       21595221502127021315-1854700-114102134529460319264.89
zn2105                       21590222152127521350-21069517-828221385128459213942726.79
zn2106                       21610221802125521325-2105363118715213655074415504623.01
zn2107                       21555221302120021245-245238209886213101287071391419.61
zn2108                       21515220552115521225-225203587321255418045004.67
zn2109                       21430220102113521220-65132629921245160617297.50
zn2110                       21380219252113521135-11525049212052502691.71
zn2111                       21340218652110021200-100111142114565698.85
zn2112                       21280218052107521075-22510722110054579.11
zn2201                       21220217152099521075-359625210802012142.17
zn2202                       21215217402100521080-10036182102558615.92
zn2203                       21345217452100521005-2451342101531331.40
zn小计 2221520995  15564210193 195664521227395.62
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
pb2104                       15410154201458014720-7758020-46614660697652153.11
pb2105                       15400154751461014790-5955186710212147054794433589694.23
pb2106                       15400154851466014850-5352794710341147651860651395060.59
pb2107                       15410154901471014860-510811938331479530540229318.25
pb2108                       15400155101473514890-440897350147858646492.85
pb2109                       15480155451475514930-465834240148359897446.10
pb2110                       15395154901485514970-44010751490030227.08
pb2111                       15200152001490514905-57553-131490524181.27
pb2112                       15545155451491015075-43095251497053399.01
pb2201                       15495154951493514950-53042-214940860.34
pb2202                       15545155751490514960-56043-21494544333.88
pb2203                       15420154201499515010-4802431500018137.16
pb小计 1557514580  9804824526 7050545281503.85
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
ni2104                       12083012703011800012100012002424-52801216709696118809.08
ni2105                       121170127600120390121500105016636-180181217601001651241202.72
ni2106                       12145012775012051012172010701606079691121950523346164996628.65
ni2107                       12163012762012054012179011303815694081219103422134253276.16
ni2108                       12141012771012060012187012409575491912191031942395575.25
ni2109                       12189012773012080012197097010899292112217038343476924.74
ni2110                       1219201276601211501224101470252-131222102523133.08
ni2111                       1219201270001215801220001190111-2122530971209.70
ni2112                       121890127570121850122420970282731225206458034.87
ni2201                       122380127780121500122460106048561228806488069.75
ni2202                       121860127420121860122660-60132412262037461.42
ni2203                       122120127790122110122890183048401228101231544.86
ni小计 127790118000  2396073749 575762271504870.28
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
sn2104                       17385018726017333017600057902330144176000190234103.19
sn2105                       17380018779017380017771039106869-72571772001258512262234.76
sn2106                       175870188400174000177970410031160294817754055262310012611.98
sn2107                       1748501879801743801781803940133323922178060775681402454.34
sn2108                       17536018810017471017820037401388112417786017501317700.24
sn2109                       175140187680174730178120393032117517808084415256.46
sn2110                       1750701869401750701775003640362177300651175.09
sn2111                       177110178170177110178170307062177920588.89
sn2112                       178500185050176790177820325011417737010178.88
sn2201                       175010186500174370178840426042-217884027486.60
sn2202                       177590178470177590178210321080178160471.26
sn小计 188400173330  555031062 77640014046361.68
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:黄金
au2104                       355.60370.52355.60366.9012.60555-637366.90115642236.54
au2105                       357.76372.48357.76364.326.4687-42365.301475406.29
au2106                       357.46373.96357.36365.808.42123476-12199367.08105472238817676.72
au2108                       358.40374.96358.34366.728.2831216-1476367.981346454966748.42
au2110                       359.46375.82359.40367.307.84257843461368.62883443269363.74
au2112                       360.72376.56360.40368.407.70215327193369.1220891774470.53
au2202                       361.92377.02361.92369.527.88700371.18953534.32
au2204                       374.42377.52371.98372.807.7082372.808300.02
au小计 377.52355.60  202728-3698 130000847879736.58
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:白银
ag2104                       50025499498851701656064-15555164413532251.66
ag2105                       50185361500651841509398-6460519459115461857.86
ag2106                       5030538050245197145393003-747625209536843642136552.69
ag2107                       506653965043521514148320-244952277399795830186.65
ag2108                       508154145060523214233744-152452422710872142487.87
ag2109                       5088543150785250146162515236525855417439300.80
ag2110                       508654465086526914931731605527122015175448.54
ag2111                       513254565111528214733474535275201016087.26
ag2112                       51475475512052901393323518569530190951729471.18
ag2201                       5172548551525318152246553092131707.05
ag2202                       5181549951815340168202185349120968.60
ag2203                       5188552551885343155963253542031648.55
ag小计 55254988  547079-60832 661368151967968.71
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:螺纹钢
rb2104                       48705030487050001851170-24050105402671.80
rb2105                       4941520849045134199287993-4662825084648522732942703.66
rb2106                       48245199482450682098325-11658501954340272436.66
rb2107                       487051494830506121615999-12576500354935274457.84
rb2108                       4926517948685123232611181150508360264305105.30
rb2109                       483852004838511023881406725850592495981261853.81
rb2110                       4834517848215116266129843753285450621562707679141447.85
rb2111                       47955098479050262281321349692951467.62
rb2112                       47615034476149872212513849312831390.78
rb2201                       4709498046734936234856282259848933945471928445.96
rb2202                       468149474681487724812564869190918.02
rb2203                       46114920461048562191187048244192013.71
rb小计 52084610  184070273231 22927714116134913.00
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                       520555405205541011924-753882641427.44
wr2106                       53015730530155695203355691476.35
wr2107                       54005729524654644483254641792.55
wr2108                       53015549530153723250053721475.25
wr2109                       5351547851105266190225266631.88
wr2110                       53005498522954003913-3537864343.33
wr2111                       51535450515354473951-15447948.01
wr小计 57305110  36-4 3882094.81
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
hc2104                       5420560553305376-12432106905376447024464.55
hc2105                       5383567453095491108202923-3429805426519764928572190.80
hc2106                       533055335255543714711522-7025390104186563009.88
hc2107                       52475587523254221708275-1811537137632202312.53
hc2108                       528255155213541916435081-139537579502427640.13
hc2109                       521455025180541219750041724553612029591087977.20
hc2110                       51805495515454032106049892829455352483980725886389.72
hc2111                       519955925138524610315-2524637195.97
hc2112                       51955309510251768116-1517645234.47
hc2201                       5003529249795220205212472632517889892464055.49
hc2202                       489851524898513625947345133187956.41
hc2203                       5061514149745033302150331155.59
hc小计 56744898  937368-52088 1055637757229482.73
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:不锈钢
ss2104                       14475147001410014150-290512467214195184813329.12
ss2105                       14430147001388514055-36010405-26320140551628471170938.24
ss2106                       14350147051387513965-38510549925548140006635944755641.03
ss2107                       14330146401383013910-355397761295013955105749753977.80
ss2108                       14240145901380513870-335361775413920925365824.74
ss2109                       14250145501378013860-370361854413915405828846.61
ss2110                       14195145401377013875-25584092139203482468.35
ss2111                       14165144951416514140-60117314140535.90
ss2112                       14205145151382513890-44010651383518128.12
ss2201                       14150144651384513845-5304551393524170.06
ss2202                       14180144551389013930-45034213910963.89
ss2203                       14140143951388013880-33595138851178.26
ss小计 1470513770  16919014260 9477646791502.10
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TAS成交量成交量成交金额
商品名称:原油
sc2105                       395.9409.0379.4392.8-6.922151-8409391.10112903644070960.54
sc2106                       399.0413.0384.6394.0-9.3311747977392.4032757212882383.75
sc2107                       401.5415.8387.1394.8-10.7179262948393.8 915003623531.13
sc2108                       406.3416.6388.8396.1-10.246561752394.9 274011089699.13
sc2109                       402.7418.0390.4397.6-9.71157373397.2 209983881.34
sc2110                       404.2417.3391.6398.6-9.4373-49395.6 97138799.47
sc2111                          396.0-13.0100396.0 00.00
sc2112                       407.0418.0393.0400.1-8.0161175398.8 112145070.75
sc2201                       401.6417.5399.3399.3-10.71210399.3 17687.46
sc2202                       408.8422.0396.7401.0-1.22422399.5 321306.53
sc2203                       405.9411.3397.0397.7-4.911212397.9 271089.42
sc2206                       406.0426.0404.1406.5-3.5702406.5 13533.91
sc2209                       406.0406.0401.3401.3-5.5280401.3 3121.33
sc2212                       409.5418.2399.1402.0-15.01130406.3 13532.05
sc2303                       409.0420.0405.0405.0-8.9117-3405.0 13531.71
sc2306                          410.0-0.8140410.0 00.00
sc2309                       420.0420.0413.0413.00.010-1413.0 283.30
sc2312                       417.8421.9401.6411.0-6.6582407.2 301238.60
sc2403                       424.5424.5416.8416.3-1.780416.3 4167.55
sc小计 426.0379.4  796244711 0157985461840617.97
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
lu2105                       3121319730063130-58206-33273120903028012.19
lu2106                       3130321530363153-412019-134143156233767728063.74
lu2107                       31363211305031742272972351713167220961690733.41
lu2108                       3138321930613176202347102731671678452469.51
lu2109                       3128323030563167273160175031632871289900.46
lu2110                       3130319231153146-199131661031.43
lu2111                       3150315031383138-241-1313826.29
lu2112                          3084-1420308400.00
lu2201                          3089-1420308900.00
lu2202                          3102-1510310200.00
lu小计 32303006  9871921207 5092661589217.02
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
fu2105                       2391244522632333-75116451-451982327619343414481370.82
fu2106                       2415246822942349-89206863123493555783785.25
fu2107                       2395245723062325-101139-52348263619.73
fu2108                       2367245423022352-7612002350234551.33
fu2109                       2408245622732344-72260333114537233935861778387031.23
fu2110                       2381246723002349-49141152348212502.59
fu2111                       2386243022922345-5513772337149349.26
fu2112                       2370238722992352-4811822351108253.30
fu2201                       2376243222722331-5797113309233361761144356.74
fu2202                       2405246722972340-757626234196225.74
fu2203                       2428249722992338-10681302344202477.94
fu2204                       2416244823102370237043432359102242.29
fu小计 24972263  38941873397 987829523099766.21
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:石油沥青
bu2104                       2794292626802770-241112-19727604651293.76
bu2105                       2804295827342774-521214-7062778391811122.92
bu2106                       2816295627202790-44441129728112784484572613702730.11
bu2107                       2858298027502814-54486974087280668368195567.16
bu2108                       2880300027742836-5062616119142830152218438719.41
bu2109                       2898300627962850-5630837146292844117928340492.13
bu2112                       2960305628622918-46132624527291035466104560.37
bu2203                       2988307229202966-3834-17296867200.39
bu2206                       303831362980304841822830285051547.56
bu2209                       3036314829903076-22532306474226.88
bu2212                       3072316030303092-1086-13092154477.25
bu2303                       316631783132313222533132618.97
bu小计 31782680  599227107080 522489514796956.91
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
ru2104                       14135141651277513500-1356511350045616.50
ru2105                       13760142501311013310-38552956-605591326085354611805498.22
ru2106                       13835143301320513390-3901389-91213345623286419.47
ru2107                       13935143751329513475-4051062-31813435215030008.82
ru2108                       13975144401334013525-4001765-37713470312543807.82
ru2109                       14000144651333013530-4202282946745913490254293735480396.92
ru2110                       14070145501343513620-4059750143513590719011009607.92
ru2111                       14100146301350513710-3451039121141366038801545631.24
ru2201                       15150156351450014700-410954731451464023464352951.17
ru2203                       15305156151452514760-7358-21468518267.31
ru小计 1563512775  31522711986 354221949355205.37
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:20号胶
nr2104                       10790114551040010400-210878-21104804244618.70
nr2105                       10820113251022510460-2503896-54721039533147361443.50
nr2106                       10895114801034510585-305344352137105351239481360589.70
nr2107                       11040115751047510690-2901510161141065530680337982.79
nr2108                       11185116651061010825-275175547210775296233211.27
nr2109                       11365116401071510965-2006040108751291462.31
nr2110                       11860118601166011270-6150011270223.52
nr2111                          11290-655101129000.00
nr小计 1186010225  561263270 1912922099331.78
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:纸浆
sp2104                       70787500702073982905328-33827308806058329.79
sp2105                       663074286626735472493359-575417260305906521739455.89
sp2106                       6574728465407228688156239135117110157954111067685.03
sp2107                       6484707064847008490755541138869243217022208960.71
sp2108                       64406984644067903483768839896778133325900398.02
sp2109                       645669626424670827061511889167006138984112912.04
sp2110                       6430693264306668254198966942981996.38
sp2111                       641068006410666626883-7661460395.68
sp2112                       629668406296656219488956602305020182.77
sp2201                       6316680663166590194247-765725633688.84
sp2202                       64106758637465942606014659885558.80
sp2203                       635867666358655613836-7653887568.67
sp小计 75006296  431192-23137 571973440115132.62
总计     7053845230190 83228562679655435.13
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3593.633692.703575.643594.8613.16
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