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0414
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0414

2021-4-14 15:32:29 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
cu2104                       656406750064920659803509955-31037660201933626401245.85
cu2105                       65750676706503066190590101316-4076566190100808633444872.08
cu2106                       65970678006517066330620132259396646629072399924072118.32
cu2107                       65950678506526066380600497245716663601420234723180.64
cu2108                       6608067930653406645055020381870966440385661286101.45
cu2109                       6639067970654106651056075657586648010037334903.67
cu2110                       66140679806544066430430299150866550275892207.93
cu2111                       66190680006541066500500375155566560184461655.35
cu2112                       659906810065560665604903663127566630246082375.01
cu2201                       663006791065700665003307563836659092730914.97
cu2202                       66270680906566066570350207-466665030610236.24
cu2203                       66380682206578066570670835666301806006.31
cu小计 6822064920  332651-14275 212454870545817.80
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                       583306043057680588506503489-18835879029411864975.02
bc2106                       5832060380578005899071013387507358950973502877586.58
bc2107                       585306035057900590907204902755905010085298373.17
bc2108                       5849060680580305921071082-659110133039411.42
bc2109                       583406030057930591208205695906094627890.72
bc2110                          59010-70105901000.00
bc2111                          58900550305890000.00
bc2112                       600606006060060596203101159620130.03
bc小计 6068057680  194643469 1394784118561.92
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                       172301803017100178856856925-40877178501177671029258.10
al2105                       17160180451706517895740191385-1043417825190912916718336.11
al2106                       17135180001702517880760190175656951779010652829333521.48
al2107                       171101792517000178057056799620058177253111472718992.42
al2108                       170701785016975177456752474974801766568064593328.09
al2109                       170651780016910176956651083328741765018017156743.64
al2110                       16950177251693517655635402419117625179915625.05
al2111                       16955178601695517600630134719217590131311427.60
al2112                       170101766516830175706151654312174808887678.18
al2201                       1687517600168751753563536921174602171875.71
al2202                       16835176001680517400480206-4174051631397.58
al2203                       168751757016780174955507721174901271092.47
al小计 1804516780  49974045529 349391330589276.42
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                       21595221502123521360-1404705-114052140031635342542.28
zn2105                       21590222152127521335-22571440-635921425139364615111026.32
zn2106                       21610221802125521325-2105656021644214105715796191338.88
zn2107                       21555221302120021275-2152417310239213601453311568977.03
zn2108                       21515220552115521230-220209393121315471850739.74
zn2109                       21430220102113521240-45135332621270179319286.47
zn2110                       21380219252113521215-3525857212202732935.79
zn2111                       21340218652110021145-155111142114565698.85
zn2112                       21280218052107521110-19010722113059631.94
zn2201                       21220217152099521075-3510029211502132269.10
zn2202                       21215217402100521025-15536182102558615.92
zn2203                       21345217452100521100-1501452110032341.95
zn小计 2221520995  16095015501 214940223291404.27
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:铅
pb2104                       15410154201458014795-7007985-50114765719653777.64
pb2105                       15400154751461014880-505497108055148505260723936026.02
pb2106                       15400154851466014935-4502801210406149052092551567941.85
pb2107                       15410154901471014955-415829340071493534570259416.17
pb2108                       15400155101473514995-335898351149759597204.18
pb2109                       15480155451475515045-3508152211498011448607.23
pb2110                       15395154901485515085-32510751508531234.62
pb2111                       15200152001490515045-43554-121504525188.79
pb2112                       15545155451491015115-39095251511554406.56
pb2201                       15495154951493515075-40543-115075967.87
pb2202                       15545155751490514945-57543-21494544333.88
pb2203                       15420154201499515000-4902431500018137.16
pb小计 1557514580  9607922557 7793775834341.97
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:镍
ni2104                       12083012703011800012200022002400-53041220009720119101.88
ni2105                       121170127600120390121490104015815-188391215201057391308940.82
ni2106                       12145012775012051012152087016425413338121670585310072535840.69
ni2107                       1216301276201205401215308703872599771216403850704774614.21
ni2108                       12141012771012060012160097010360570412167038208471814.38
ni2109                       12189012773012080012182082011134315612198041230512142.50
ni2110                       121920127660121150121780840255-101223302583206.48
ni2111                       121920127000121580121590780111-2121880991234.08
ni2112                       1218901275701215501223108602867712248081610129.29
ni2201                       122380127780121500122350950498191222507299060.01
ni2202                       121860127420121650121650-1070130212184040497.97
ni2203                       122120127790121960122180112051431224401321655.05
ni小计 127790118000  2440198161 643514179748237.37
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
sn2104                       1738501872601733301777007490227690177580201036021.07
sn2105                       17380018779017380017773039306560-75661777401291902321582.78
sn2106                       175870188400174000177680381032553434117786060634210968101.91
sn2107                       1748501879801743801779803740135534143178140857061547429.26
sn2108                       17536018810017471017813036701624136017835019891360326.45
sn2109                       1751401876801747301776303440301155179400102518503.64
sn2110                       1750701869401750701784304570384178420671210.77
sn2111                       177110178170177110177920282062177920588.89
sn2112                       17850018505017679017811035409217788013232.25
sn2201                       175010186500174370179360478042-217936028504.53
sn2202                       177590178470177590178160316080178160471.26
sn小计 188400173330  569702529 84428115254072.82
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                       357.76372.48357.76368.0610.2082-47367.761696215.38
au2106                       357.46373.96357.36369.5412.16118943-16732369.44118337743570773.48
au2108                       358.40374.96358.34370.5612.1232015-677370.421542385692539.72
au2110                       359.46375.82359.40371.4411.98264234100371.221020773779162.04
au2112                       360.72376.56360.40372.3811.68230338694372.0224855921941.13
au2202                       361.92377.02361.92373.0211.38733372.961084019.18
au2204                       374.42377.52371.98373.268.16126373.4015561.41
au小计 377.52355.60  201136-5290 146599554017448.88
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:白银
ag2104                       50025499498853113066092-15275246428133400.75
ag2105                       50185361500653222888974-6884529764279502892.23
ag2106                       5030538050245338286403868-638975311608960747882611.13
ag2107                       50665396504353512775124647753288477036691190.42
ag2108                       508154145060536927934165-110353463074342433970.55
ag2109                       5088543150785388284167325717536262432495728.00
ag2110                       508654465086539927932171649537624945199077.12
ag2111                       513254565111541227733674735395225218045.84
ag2112                       514754755120542727638461237955405111215893764.80
ag2201                       51725485515254502842521154222401926.67
ag2202                       51815499518154622902052154341341082.72
ag2203                       5188552551885485297973354552381934.95
ag小计 55254988  566676-41235 751476059155625.19
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                       48705050487050502351170-24050505702823.30
rb2105                       4941520849045136201267837-4864385142670251934060166.74
rb2106                       48245199482450632048361-11622508156553283681.79
rb2107                       487052514830506421916070-12505508357588287943.72
rb2108                       492651794868512223160820852513963328320852.05
rb2109                       483852004838511324182402825451252741661387780.66
rb2110                       4834517848215116266134460257901951311759525489241689.57
rb2111                       47955098479050422441371850623101543.55
rb2112                       47615078476149752092867350473531744.09
rb2201                       4709499246734931229957953276549474611012257720.44
rb2202                       46814947468148762471402148792121025.37
rb2203                       46114920461048632261288048804662243.08
rb小计 52514610  1877748110277 25212420127849214.35
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                       520555405205546717623-854612791509.37
wr2106                       53015730530155695203355691476.35
wr2107                       54005729524654644483254641792.55
wr2108                       53015549530153723250053721475.25
wr2109                       5351547851105336260225336631.88
wr2110                       53005498522953803713-3538064343.33
wr2111                       51535750515353492971-154201264.27
wr小计 57505110  35-5 4062193.00
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:热轧卷板
hc2104                       5420560553305400-10032106905400447024464.55
hc2105                       538356745309547693193771-3521325497534966929407868.35
hc2106                       533055335255545316311027-11975456108091584319.15
hc2107                       52475587523254401888209-1877545138884209137.58
hc2108                       528255155213542116635701481544186762467143.81
hc2109                       521455025180543421950882808654332210381186210.37
hc2110                       51805495515454182256226953006515424546556729280651.77
hc2111                       519955925138524610315-2524637195.97
hc2112                       519553775102526817350335349107566.16
hc2201                       50035292497952282132354449295238106621551694.35
hc2202                       489851524898513325647345133187956.41
hc2203                       5061514149745058552150581155.59
hc小计 56744898  949153-40303 1138144461713264.05
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                       14475147001410014140-300507662414165205214774.22
ss2105                       14430147001388513950-46510147-26578140301678801206249.52
ss2106                       14350147051380513845-50511216632215139107508035362395.56
ss2107                       14330146401374013785-480406021377613850125276889229.36
ss2108                       14240145901371013750-4553714851138051011071740.42
ss2109                       14250145501370513730-500384276813785488934575.34
ss2110                       14195145401371013725-405899151137804533191.97
ss2111                       14165144951372013735-465165511378071490.76
ss2112                       14205145151372513725-605120191377534238.35
ss2201                       14150144651375013750-6254771385031218.54
ss2202                       14180144551380513805-575342138051070.80
ss2203                       14140143951388013885-33095138851178.26
ss小计 1470513705  17682121891 10616207583253.07
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                       395.9409.0379.4397.8-1.919985-10575394.00122155347716676.45
sc2106                       399.0413.0384.6400.0-3.3323939196395.7038055014979153.37
sc2107                       401.5415.8387.1401.1-4.4187043726396.7 1024474057837.63
sc2108                       406.3416.6388.8402.2-4.147261822398.5 305751216194.82
sc2109                       402.7418.0390.4404.0-3.31431647399.9 2810112314.95
sc2110                       404.2417.3391.6403.9-4.1379-43400.0 103541359.99
sc2111                          396.8-12.2100396.8 00.00
sc2112                       407.0418.0393.0404.7-3.41638102401.1 126050646.71
sc2201                       401.6417.5399.3401.6-8.41210401.6 17687.46
sc2202                       408.8422.0396.7407.45.22624407.4 341388.01
sc2203                       405.9411.3397.0404.21.611313404.2 281129.84
sc2206                       406.0426.0404.1412.92.9702412.9 13533.91
sc2209                       406.0406.0401.3407.60.8280407.6 3121.33
sc2212                       409.5418.2399.1406.3-10.71130406.3 13532.05
sc2303                       409.0420.0405.0412.0-1.9118-2412.2 15614.15
sc2306                          410.0-0.8140410.0 00.00
sc2309                       420.0420.0413.0413.00.010-1413.0 283.30
sc2312                       417.8421.9401.6417.5-0.1604416.0 371529.81
sc2403                       424.5424.5416.8416.3-1.780416.3 4167.55
sc小计 426.0379.4  798384925 0174039668180971.33
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                       3121319730063170358034-34993141964329938.05
lu2106                       31303215303631913410081-153523156248659775071.87
lu2107                       31363230305032257375954381533183260927817969.80
lu2108                       313832223061321660200268231801960961453.43
lu2109                       3128323030563212723089167931753034095070.13
lu2110                       3130319231153186218031861134.61
lu2111                       3150315031383157-51-1315726.29
lu2112                          3103520310300.00
lu2201                          3108520310800.00
lu2202                          3121410312100.00
lu小计 32303006  9917421662 5691911779544.18
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                       2391244522632386-22101918-597312362648213815163344.10
fu2106                       2415246822942413-251926489238543838103538.11
fu2107                       2395245723062414-12104-402398328775.65
fu2108                       2367245423022412-16115-52385259610.98
fu2109                       240824562273242042517541059582383465522210934893.74
fu2110                       23812467230024057142162381216512.12
fu2111                       2386243022922400013772374165387.26
fu2112                       237024162299241616128122388122286.75
fu2201                       23762432227223880128026400236583226195126.89
fu2202                       2405246722972403-127626240397228.14
fu2203                       2428249722992395-4982312375216511.20
fu2204                       2416244823102377237743432368126299.13
fu小计 24972263  36922753206 1126595326400514.06
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:石油沥青
bu2104                       2794292626802782-121109-20027824681302.10
bu2105                       2804295827342896701043-8772842440512507.07
bu2106                       281629562720290066387153188352854554332115694879.04
bu2107                       285829802750291648483193709287279543227676.71
bu2108                       28803000277429365061861111592894175501506108.30
bu2109                       28983006279629464028072118642906137489397343.77
bu2112                       296030562862300036127914056296841508122493.57
bu2203                       29883072292030322837-14301478233.57
bu2206                       3038327029803082381661231066682053.96
bu2209                       303631482990312426521310481248.61
bu2212                       3072316030303146449363134183568.14
bu2303                       316631783132313222533132618.97
bu小计 32702680  54070148554 598325116965433.82
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                       13760142501311013395-30049859-636561331590119912440131.04
ru2106                       13835143301320513510-2701371-93013425657290984.71
ru2107                       13935143751329513570-310964-41613475242533715.77
ru2108                       13975144401334013610-3151738-40413505357149833.00
ru2109                       14000144651333013625-3252286846784913545286890439896583.93
ru2110                       14070145501343513715-3109587127213625826621156279.74
ru2111                       14100146301350513770-285992516481369546006644305.71
ru2201                       15150156351450014715-395955231501469026918403700.99
ru2203                       15305156151452514685-8108-21468518267.31
ru小计 1563512775  3117538512 393832054716418.68
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:20号胶
nr2104                       10790114551040010400-210876-23104004264639.50
nr2105                       10820113251022510530-1803502-58661047534904379855.94
nr2106                       10895114801034510655-235339411643105951383681513390.21
nr2107                       11040115751047510765-2151547264851071035455389123.64
nr2108                       11185116651061010875-225183355010815314435179.81
nr2109                       11365116401071510875-2906040108751291462.31
nr2110                       11860118601166011310-5750011310223.52
nr2111                          11330-615101133000.00
nr小计 1186010225  556852829 2124282323674.92
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                       70787500702073202125318-33927318823659617.88
sp2105                       663074286626732869882129-687717340322971422992084.10
sp2106                       6574730665407234694163759210317244178191212533998.56
sp2107                       6484707064846990472774851331970103547472440643.58
sp2108                       644069846440678834637899420068161530901035141.49
sp2109                       645669626424665822061276865666966617394433329.30
sp2110                       64306932643065981842122366343542367.96
sp2111                       6410680064106568170966659678514.41
sp2112                       629668406296646294950666502389425671.26
sp2201                       631668066316648084259565326264100.42
sp2202                       64106758637464801466115651894617.47
sp2203                       63586766635865068838-5653090588.26
sp小计 75006296  429482-24847 619457443528674.69
总计     7067302243647 92506898753597942.74
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3593.633692.703575.643602.2620.56
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