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0415
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0415

2021-4-15 15:32:43 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15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                       6564067950649206795023209510-31482670301961826495761.95
cu2105                       65750680106503067880228096151-4593067250112027437217492.52
cu2106                       659706818065170680402330161029684346740091412930480026.94
cu2107                       6595068210652606811023305480710799674401741185805540.53
cu2108                       66080682706534068150225020991931967510468121564451.24
cu2109                       663906833065410682402290835715506763012651423298.77
cu2110                       6614068290654406815021502975492675003051102097.69
cu2111                       661906820065410682002200364945367570218273076.00
cu2112                       65990683006556068260219041331745675003254109176.15
cu2201                       663006822065700682102040114276967240149349944.75
cu2202                       662706820065660682001980215-386730041814005.07
cu2203                       66380682206578068080218010022675602458202.29
cu小计 6833064920  36305916133 247480982343073.87
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                       5833060590576806055023503419-19535980031077914794.42
bc2106                       583206078057800606402360138545540600801177523490539.65
bc2107                       5853060910579006084024705723576018012957384794.74
bc2108                       58490609305803060930243085-360340150044540.34
bc2109                       583406048057930604802180621559960105331098.84
bc2110                          59930850105993000.00
bc2111                          598301480305983000.00
bc2112                       600606006060060598405301159840130.03
bc小计 6093057680  199523957 1646954876093.01
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:铝
al2104                       1723018425171001842512256580-41222180351213271061365.51
al2105                       171601836017065183201165197975-384418080217369819110643.37
al2106                       17135183251702518300118022515810067818060128282811298391.90
al2107                       1711018240170001820511057812730189180053716043263311.36
al2108                       1707018155169751813510652680095311795082694724657.49
al2109                       1706518100169101808510551080128421791523242203554.45
al2110                       169501806016935180301010462078717895313027536.92
al2111                       169551798516955179851015135319817780142212396.70
al2112                       1701017940168301793598017293871773011439938.91
al2201                       16875179101687517910101040557176652722361.52
al2202                       168351781516805178158952100177551791539.62
al2203                       168751777516780177758308630177001421225.22
al小计 1842516780  55384499633 406168135716922.95
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:锌
zn2104                       215952215021235216801804685-114252156032190348526.34
zn2105                       2159022215212752167511561016-1678321600152201816497654.84
zn2106                       216102218021255216701355296918053215856602667148679.02
zn2107                       215552213021200216501602414910215215351640641770689.00
zn2108                       21515220552115521570120199082821475563960629.01
zn2109                       21430220102113521480195132229521415223824052.40
zn2110                       2138021925211352147522523029213603633897.06
zn2111                       213402186521100214401401003213601091168.84
zn2112                       212802180521075213353520196212451761874.77
zn2201                       2122021715209952135524510433212352732906.27
zn2202                       2121521740210052133515544262122073775.09
zn2203                       21345217452100521225-2519102120040426.76
zn小计 2221520995  1468291380 238744925861279.38
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                       15410154201458014895-6007995-49114850731154631.66
pb2105                       15400154751461014880-505493907735148855686054252661.09
pb2106                       15400154851466014955-4302893811332149452292921717707.21
pb2107                       15410154901471014965-405841441281497537987285002.50
pb2108                       15400155101473514985-3459453981499511448591.24
pb2109                       15480155451475515030-3658272331502012179155.60
pb2110                       15395154901485515080-33010751508031234.62
pb2111                       15200152001490515045-43554-121504525188.79
pb2112                       15545155451491015115-39095251511554406.56
pb2201                       15495154951493515160-32043-1151301183.00
pb2202                       15545155751490515170-3504941516051386.95
pb2203                       15420154201499515200-29041201514556424.94
pb小计 1557514580  9689823376 8457846329474.16
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
ni2104                       12083012703011800012111013102436-52681221009798120054.29
ni2105                       12117012760012039012138093014329-203251216201123851389772.95
ni2106                       12145012775012051012135070016955918643121960636052778724823.94
ni2107                       12163012762012054012142076041320125721219205493626777795.74
ni2108                       12141012771012060012149086011763710712185050926626791.54
ni2109                       12189012773012080012167067011317333912204045345562363.69
ni2110                       121920127660121150121490550258-71220002823499.30
ni2111                       121920127000121470121470660112-11224101061319.77
ni2112                       1218901275701215201219204702817212257087310827.98
ni2201                       1223801277801215001220906905002112235080710014.35
ni2202                       121860127420121650121700-1020130212170041510.14
ni2203                       122120127790121700122290123051431224401421777.49
ni小计 127790118000  25205616198 713059488229551.18
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:锡
sn2104                       17385018726017333017840081901726-460178630260846703.23
sn2105                       17380018779017380017970059006227-78991792301339432406775.40
sn2106                       175870188400174000179960609033817560517949069477212555351.94
sn2107                       17485018798017438018007058301357141611796101050121894194.98
sn2108                       17536018810017471018015056901619135517972022417405725.73
sn2109                       1751401876801747301798105620304158179930109919835.13
sn2110                       1750701869401750701798305970373180230741336.93
sn2111                       177110178170177110179950485062179950588.89
sn2112                       17850018505017679017984052709217984013232.25
sn2201                       175010186500174370179730515041-318004031558.55
sn2202                       177590178470177590179350435080179350471.26
sn小计 188400173330  573652924 95997817330874.30
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                       355.60370.52355.60367.0012.70555-637367.30124645542.24
au2105                       357.76372.48357.76368.5810.7271-58366.861906985.82
au2106                       357.46373.96357.36369.5412.16119190-16485367.62132621048821627.29
au2108                       358.40374.96358.34370.3011.8633368676368.601738506415462.40
au2110                       359.46375.82359.40371.2811.82272164893369.341181584373113.43
au2112                       360.72376.56360.40372.0611.36234209081370.22309141146267.80
au2202                       361.92377.02361.92372.7611.12744371.621294799.59
au2204                       374.42377.52371.98373.488.38159373.0226971.74
au小计 377.52355.60  203909-2517 165072360814770.31
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:白银
ag2104                       50025499498853103056080-15395295438734242.69
ag2105                       50185361500653383048982-6876530671326558983.39
ag2106                       5030538050245351299407081-606845315683590753832543.84
ag2107                       50665396504353662925147570653279555137552792.27
ag2108                       508154145060538229234261-100753473455022739323.95
ag2109                       5088543150785400296175536538536571986572624.34
ag2110                       508654465086541529532981730537728221225503.69
ag2111                       513254565111542328833464525402250220071.93
ag2112                       5147547551205442291396992503354101275671026484.36
ag2201                       5172548551525463297248754182752211.17
ag2202                       51815499518154692972052154481381115.41
ag2203                       5188552551885492304973354653212615.43
ag小计 55254988  572325-35586 844364566568512.45
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:螺纹钢
rb2104                       4870505048705020205990-42050217503727.20
rb2105                       4941520849045121186242287-5119885135688893935017451.91
rb2106                       48245199482450551968265-11718507458590294018.19
rb2107                       487052514830507122614646-13929509262057310699.89
rb2108                       492651794868512123059954-14513567818343911.61
rb2109                       483852004838510323182585843751202992781516367.84
rb2110                       48345178482151072571334526568943512319773112100400757.30
rb2111                       47955098479050422441422350653401695.53
rb2112                       47615078476150032372917850093631794.19
rb2201                       4709499246734920218976033457349385096502497477.10
rb2202                       46814947468148702411392048832181054.66
rb2203                       46114920461048402031277948664892355.00
rb小计 52514610  184155574084 27661604140391310.41
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                       520555405205544115023-854412801514.81
wr2106                       53015730530155695203355691476.35
wr2107                       54005729524654614453254611792.55
wr2108                       53015549530153723250053721475.25
wr2109                       5351550051105388312005462948.27
wr2110                       53005498522953703613-3541371381.23
wr2111                       51535750515354203681-154201264.27
wr小计 57505110  33-7 4172252.72
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                       5420560553305455-4531506305481516028246.86
hc2105                       538356745309545168171118-3747855473548741830161815.81
hc2106                       533055335255542313310828-13965448112198606695.67
hc2107                       52475587523254241727936-2150544241172221589.18
hc2108                       528255155213541215734923-297543397327524548.03
hc2109                       521455025180540118650480768454272430581305720.53
hc2110                       51805495515453932006452463232025416618824933194776.91
hc2111                       519955925138524610315-2524637195.97
hc2112                       51955377510252781831705282154814.44
hc2201                       50035292497952121972359249775234122439634497.33
hc2202                       489851964898516729047345185192982.33
hc2203                       5061514149745058552150581155.59
hc小计 56744898  947354-42102 1229741566679938.64
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:不锈钢
ss2104                       14475147001340014080-360508863613970224416115.34
ss2105                       14430147001388013965-4509980-26745139451714871231405.28
ss2106                       14350147051376513845-50511257632625138408465046024673.48
ss2107                       14330146401373013805-4604231315487137951467281037215.41
ss2108                       14240145901369513770-4353836973137601107578380.94
ss2109                       14250145501367513745-4854142106813745601142286.77
ss2110                       14195145401369013750-380930182137205203651.63
ss2111                       14165144951370013700-500173591373092634.93
ss2112                       14205145151362513745-585136351370556389.12
ss2201                       14150144651368013705-67055151373044307.81
ss2202                       14180144551366013710-6704191371519132.53
ss2203                       14140143951388013885-33095138851178.26
ss小计 1470513400  17927924349 11847918435271.49
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                       395.9412.1379.4411.011.316825-13735406.329132331351851437.82
sc2106                       399.0415.3384.6414.611.33549512298409.0046533318446879.17
sc2107                       401.5416.2387.1415.510.0193204342410.2 1187004724555.76
sc2108                       406.3417.0388.8416.810.548411937411.3 354271415766.95
sc2109                       402.7418.0390.4417.710.41493709412.2 3335133958.58
sc2110                       404.2418.1391.6417.79.7375-47413.0 122049000.80
sc2111                       411.3416.9411.3414.75.7100414.3 3124.29
sc2112                       407.0419.8393.0418.410.3158650411.4 158564017.71
sc2201                       401.6417.5399.3416.06.01210412.5 23934.99
sc2202                       408.8422.0396.7418.216.02826419.0 371513.71
sc2203                       405.9417.9397.0417.915.316161410.6 1415769.77
sc2206                       406.0426.0404.1414.14.1702413.2 17699.19
sc2209                       406.0416.0401.3412.75.9280415.3 10412.06
sc2212                       409.5420.0399.1420.03.0110-3417.6 18740.87
sc2303                       409.0423.7405.0420.76.8111-9420.0 1425949.33
sc2306                       417.0417.0417.0417.06.213-1417.0 141.70
sc2309                       420.0422.1413.0422.19.110-1421.5 4167.61
sc2312                       417.8424.0401.6424.06.437-19421.9 672795.69
sc2403                       424.5424.5416.8420.02.080420.0 5209.55
sc小计 426.0379.4  805335620 29194938176704975.55
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                       31213348300632651307634-389932361057732961.08
lu2106                       31303300303633001439292-161413240262351819441.61
lu2107                       313633243050332217079642418413275303405957092.19
lu2108                       3138331730613314158220588532732266971471.56
lu2109                       312833093056329615631381728326835081110566.11
lu2110                       31303280311532801158032801237.89
lu2111                       3150315031383250881-1325026.29
lu2112                          31949620319400.00
lu2201                          31999620319900.00
lu2202                          32139610321300.00
lu小计 33483006  10192524413 6340971991576.71
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:燃料油
fu2105                       23912504226324898180238-814112447671872915742338.42
fu2106                       2415251922942506681579142247151067121401.52
fu2107                       23952515230625108479-652481395941.93
fu2108                       236725152302251587113-72471285675.24
fu2109                       24082529227325201043068451610492481606399414430786.86
fu2110                       238125132300251311513592464276659.98
fu2111                       23862497229224979713992480187441.82
fu2112                       237025022299248686134182469144341.08
fu2201                       2376247622722466781585894562445102145241397.06
fu2202                       24052478223024644974242384169399.81
fu2203                       2428249722992450682312421260617.74
fu2204                       2416246423102451245145452436138328.37
fu小计 25292230  40532189300 1293778930540329.82
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:石油沥青
bu2104                       2794292626802782-121109-20027824681302.10
bu2105                       2804297827342954128785-11352936505914428.35
bu2106                       2816299227202954120351355-169632936626948917828034.01
bu2107                       2858300627502978110485543944295690903261276.07
bu2108                       288030202774299210663679129772972205157594268.52
bu2109                       28983040279629948826817106092986168445489808.01
bu2112                       296030642862306096124203685302848543143802.36
bu2203                       29883094292030848036-15306491273.42
bu2206                       3038327029803114701721831087162203.23
bu2209                       303631642990316062532314689273.79
bu2212                       307232003030317876100133174202628.46
bu2303                       316631783132313222533132618.97
bu小计 32702680  50508512938 678916819336317.30
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                       13760142501311013495-20046130-673851343095490413161496.15
ru2106                       13835143301320513565-2151361-94013525681694285.70
ru2107                       13935143751329513655-225842-53813605272037729.79
ru2108                       13975144401334013710-2151715-42713660366551117.23
ru2109                       14000144651333013730-2202264206558513665323694644926224.04
ru2110                       14070145501343513805-2209500118513750932121301386.61
ru2111                       14100146301350513885-170995916821382052933740049.44
ru2201                       15150156351450014800-310964232401476030863461934.31
ru2203                       15305156151452514785-7108-21480020296.91
ru小计 1563512775  3056422401 438212460775136.67
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:20号胶
nr2104                       10790114551040010400-210876-23104004264639.50
nr2105                       108201132510225109402303109-62591062536763399614.89
nr2106                       10895114801034510855-35337041406107501562831706050.71
nr2107                       1104011575104751098551716981821089043209473583.05
nr2108                       11185116651061011095-5187659311005337337700.77
nr2109                       113651164010715112751106040110251371550.51
nr2110                       11860118601166011310-5750011310223.52
nr2111                          11330-615101133000.00
nr小计 1186010225  567953939 2401932623162.93
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:纸浆
sp2104                       7078750070207138305354-33567196852661704.96
sp2105                       663074286626715652658640-922607208343295524457163.19
sp2106                       6574730665407104564169842271147114222044015653874.63
sp2107                       6484707064846946428755641139869324104382826748.22
sp2108                       644069846440680236036896319767861790541211342.04
sp2109                       645669626424672628861962934266967314104899962.12
sp2110                       64306932643066722582001166383872587.04
sp2111                       64106800641065861889336542104684.51
sp2112                       6296684062966512144842-426478456630025.44
sp2201                       6316680663166544148258464946664360.25
sp2202                       641067586374652819458126488112734.27
sp2203                       63586766635864947636-76500102666.27
sp小计 75006296  409745-44584 698876049149852.96
总计     7099504275849 103185097844700676.82
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3593.633692.703575.643616.7235.02
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