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0416
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0416

2021-4-16 15:39:04 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16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                       65750693206503068390279086658-5542368680122082540670791.67
cu2106                       6597069500651706854028301759678337268820116389639075328.34
cu2107                       6595069550652606865028705871014702688802133557156969.21
cu2108                       660806960065340687002800224851081368960575321934097.19
cu2109                       6639069650654106873027801085940526907018632629877.50
cu2110                       6614069530654406867026703193710688903704124592.71
cu2111                       661906960065410686802680382062468860263188535.25
cu2112                       65990696506556068770270041541766690203542119115.75
cu2201                       663006922065700687102540116879568850176259206.18
cu2202                       662706942065660688802660218-356888046615658.23
cu2203                       6638069660657806887029701791016911039213281.93
cu2204                       6888069840687506916069160996918017588.10
cu小计 6984064920  37693030004 288293696383803.98
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                       5833061660576806097027703372-20006111032800967445.31
bc2106                       583206190057800610802800141025788613201417194225460.86
bc2107                       5853061970579006122028504552406142015912475552.68
bc2108                       58490616505803061270277091361430208462478.66
bc2109                       583406187057930612702970702361420134139943.70
bc2110                          604101330106041000.00
bc2111                          603101960306031000.00
bc2112                       6006060060600606042011101160420130.03
bc小计 6197057680  200504055 1942125781206.22
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                       17160184601706518005850171076-3074318210253038822358409.15
al2106                       1713518440170251799587524773712325718185159620314148355.04
al2107                       171101836017000179358358200034062181054401623884091.23
al2108                       1707018280169751788081027668103991805098496867278.08
al2109                       170651822516910178358051171537561806028237248665.19
al2110                       16950181651693517805785449065717970371632802.89
al2111                       16955180951695517825855135419917960147512872.72
al2112                       17010180701683017645690174240017905121010538.85
al2201                       1687517920168751765075040658177903052655.12
al2202                       16835180701680517635715206-4177301941672.61
al2203                       168751801016780176557108428177751531322.99
al2204                       17875179301760017600176005517835653.52
al小计 1846016780  555063100852 482187242630082.90
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                       2159022215212752189033056964-2083521820164955817889316.82
zn2106                       216102218021255218853505684521929218107542398173525.34
zn2107                       215552213021200218503602679012856217751848051996527.37
zn2108                       215152205521155218003502507134521740719477535.55
zn2109                       21430220102113521710425133731021655245926445.30
zn2110                       2138021925211352168543523029215603723994.09
zn2111                       21340218652110021560260992215301371470.29
zn2112                       21280218052107521555255209104214651962089.46
zn2201                       2122021715209952153542510332214902903088.94
zn2202                       2121521740210052146528546282149578828.84
zn2203                       2134521745210052141016027182143551544.67
zn2204                       2128521520211202142521425992134018192.09
zn小计 2221520995  1498514402 263158728524085.07
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成交量成交金额
商品名称:铅
pb2104                       15410154201458014895-6007995-49114850731154631.66
pb2105                       15400154751461015045-340459254270149806202054639236.26
pb2106                       15400154851466015090-2952874011134150402587881939547.13
pb2107                       15410154901471015110-260901047241506543409325852.53
pb2108                       15400155101473515130-200108453715120142110685.43
pb2109                       15480155451475515195-20081922515130135410192.14
pb2110                       15395154901485515230-18010531520036272.63
pb2111                       15200152201490515220-26054-121518028211.56
pb2112                       15545155451491015260-24596261528556421.85
pb2201                       15495154951493515150-33043-1151501290.58
pb2202                       15545155751490515295-2254941528553402.24
pb2203                       15420154201499515305-18541201530556424.94
pb2204                       15270152751527015275152752215270215.27
pb小计 1557514580  9396320441 9327316981984.21
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:镍
ni2104                       12083012703011800012111013102436-52681221009798120054.29
ni2105                       121170127600120390123360291012155-224991227201198531481423.91
ni2106                       1214501277501205101234902840151482566122970694052785857229.81
ni2107                       121630127620120540123460280045290165421229207211308889336.47
ni2108                       121410127710120600123500287012392773612307068513843248.23
ni2109                       121890127730120800123560256010338236012316050692628217.75
ni2110                       1219201276601211501240003060256-91231003173930.17
ni2111                       121920127000121470123840303011301233001321640.36
ni2112                       12189012757012152012389024402938412336094511716.21
ni2201                       12238012778012150012390025004891012332089911148.95
ni2202                       1218601274201216501238901170126-212353048596.62
ni2203                       122120127790121700123910285050421236101632037.09
ni2204                       12366012366012366012366012366011123660112.37
ni小计 127790118000  235421-437 791301897850592.21
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:锡
sn2104                       17385018726017333017840081901726-460178630260846703.23
sn2105                       17380018779017380018316093605590-85361823301373462468823.55
sn2106                       175870188400174000183460959034702649018264077866314087603.19
sn2107                       17485018798017438018344092001419947891827001214202193981.40
sn2108                       17536018810017471018360091401832156818285025663465079.74
sn2109                       1751401876801747301837809590303157182800116621059.94
sn2110                       1750701869401750701826808820362182410781409.90
sn2111                       177110178170177110183490839062183490588.89
sn2112                       17850018505017679018397094009218397014250.64
sn2201                       175010186500174370184500992039-518281036649.95
sn2202                       177590178470177590182960796080182960471.26
sn小计 188400173330  584504009 106700319285721.70
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                       357.76372.48357.76371.5613.7053-76371.142198062.14
au2106                       357.46374.08357.36372.8615.48125219-10456372.38147901154511874.41
au2107                       370.88375.98370.88374.78374.785454373.7848117979.25
au2108                       358.40374.96358.34373.6015.16351952503373.121951977211970.28
au2110                       359.46375.82359.40374.4214.96277155392373.821314024868226.47
au2112                       360.72376.56360.40375.1414.442435510016375.06342081269817.06
au2202                       361.92377.02361.92376.0414.40766375.061415249.67
au2204                       374.42377.52371.98376.0010.901812375.30291084.33
au小计 377.52355.60  2132406814 184193467939805.84
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                       50185419500653823488261-7597538075791595018.45
ag2106                       5030543750245401349420492-472735404764217460368289.12
ag2107                       506654525043541834451629860541710835748593416.77
ag2108                       508154665060543434434298-97054323880063085707.83
ag2109                       5088548550785450346182977282545383653668063.58
ag2110                       508654955086546734733781810546231623253379.03
ag2111                       513255075111548234733224285484295123765.97
ag2112                       5147552851205500349418322716654941460901179148.93
ag2201                       5172553151525505339243255073132525.11
ag2202                       51815559518155283562021855241611306.00
ag2203                       5188556751885551363983455433552898.17
ag2204                       54995562549955505550665544758.22
ag小计 55674988  588138-19773 945908574807819.85
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:螺纹钢
rb2104                       4870505048705020205990-42050217503727.20
rb2105                       4941520849045134199207652-5466235138711066436156781.71
rb2106                       48245199482450622037961-12022507963590319414.98
rb2107                       487052514830507222714287-14288509365439327925.33
rb2108                       492651974868512423359757-211514370903359778.17
rb2109                       483852004838511324182655850751253326581687444.50
rb2110                       48345195482151162661324562558979513122694018115389196.14
rb2111                       47955142479050792811452650863681837.94
rb2112                       47615078476150202542584549774212082.87
rb2201                       4709500046734947245920272899749535769732830930.80
rb2202                       46814966468149002711563749042541231.22
rb2203                       46114922461048572201247648705212510.85
rb2204                       484848904842487548758848601572.90
rb小计 52514610  179058223111 30916574157082934.62
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:线材
wr2105                       520555405205544014921-1054202831531.07
wr2106                       53015730530155695203355691476.35
wr2107                       54005729524654614453254611792.55
wr2108                       53015549530153723250053721475.25
wr2109                       53515500511054303541153851159.04
wr2110                       53005498522953493402-4534972386.57
wr2111                       51535750515354203681-154201264.27
wr小计 57505110  31-9 4232285.10
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:热轧卷板
hc2104                       5420560553305455-4531506305481516028246.86
hc2105                       5383567453095483100146192-3997115462561489630858170.08
hc2106                       533055335255544215210785-14395437119078644103.90
hc2107                       52475587523254371857429-2657543146724251743.03
hc2108                       528255155213542817334679-5415420106989576920.77
hc2109                       521455025180542521049826703054142649091424037.65
hc2110                       51805495515454132206323623103185399727499339062740.58
hc2111                       5199559251385322179225532946243.94
hc2112                       51955377510252671721705272161851.35
hc2201                       50035292497952362212467460595223145109752916.14
hc2202                       489851964898518530847345185192982.33
hc2203                       5061514149745066632150661155.59
hc2204                       446551214463512151211011014775204974.24
hc小计 56744463  909286-80170 1357847273601986.45
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:不锈钢
ss2104                       14475147001340014080-360508863613970224416115.34
ss2105                       14430147001388014045-3709354-27371140201738031247645.01
ss2106                       14350147051376513925-42511076830817139059389096667234.38
ss2107                       14330146401373013870-3954365316827138651690891192280.69
ss2108                       14240145901369513820-3853809946138301193584329.06
ss2109                       14250145501367513820-4104417134313815734351490.56
ss2110                       14195145401369013820-310941193137955724010.37
ss2111                       14165144951370013785-415172581377097669.36
ss2112                       14205145151362513815-515136351380060416.73
ss2201                       14150144651368013810-56563231381062432.14
ss2202                       14180144551366013795-58542101378525173.89
ss2203                       14140143951388013885-33095138851178.26
ss2204                       13805138051374013740137403313780320.67
ss小计 1470513400  17845523525 13041539264896.45
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TAS成交量成交量成交金额
商品名称:原油
sc2105                       395.9414.1379.4412.813.111671-18889410.129138609854426711.89
sc2106                       399.0418.6384.6416.913.63943816241414.7055110322004409.63
sc2107                       401.5420.1387.1417.612.1197024724416.5 1378405521890.46
sc2108                       406.3420.9388.8417.811.563283424417.7 453751831358.18
sc2109                       402.7421.7390.4416.49.123351551418.4 5861239654.39
sc2110                       404.2422.7391.6416.68.644826418.2 164266652.42
sc2111                       411.3417.0411.3417.08.0111417.0 4165.99
sc2112                       407.0421.7393.0418.09.915459418.3 198280626.23
sc2201                       401.6417.5399.3419.49.41210419.4 23934.99
sc2202                       408.8422.6396.7422.620.43028422.2 391598.16
sc2203                       405.9420.9397.0420.918.315959419.9 1445895.76
sc2206                       406.0426.0404.1417.07.0702417.0 18740.89
sc2209                       406.0416.0401.3419.112.3280419.1 10412.06
sc2212                       409.5422.0399.1422.05.0110-3422.0 19783.07
sc2303                       409.0423.7405.0421.07.1112-8421.0 1435991.43
sc2306                       417.0417.0417.0419.28.413-1419.2 141.70
sc2309                       420.0422.1413.0422.19.19-2422.1 5209.82
sc2312                       417.8424.5401.6423.05.434-22422.7 723007.07
sc2403                       424.5424.5416.8424.06.091424.0 6251.95
sc小计 426.0379.4  820647151 29213038584191336.09
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                       31213348300633221877632-390132691066933261.88
lu2106                       31303315303633101538014-174193291272248852016.11
lu2107                       3136334230503336184849924719133133438791091183.65
lu2108                       3138334130613340184221589533112375675071.08
lu2109                       312833363056332918924921082330236726115999.36
lu2110                       31303280311533151508033151237.89
lu2111                       31503150313832841221-1328426.29
lu2112                          322813020322800.00
lu2201                          323313020323300.00
lu2202                          324713010324700.00
lu小计 33483006  10535927847 6872922167576.25
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:燃料油
fu2105                       239125232263251610872938-887112493682307916002532.93
fu2106                       2415254922942540102153699251555608132825.68
fu2107                       239525502306255012476-682527405967.20
fu2108                       2367256023022548120112-82535321766.53
fu2109                       24082563227325551393325851867892528739780417803021.75
fu2110                       238125322300252512713592509311747.83
fu2111                       238625292292251411413882501205486.84
fu2112                       2370251822992516116126102491164390.90
fu2201                       237625062272250611820005136032478121717289897.69
fu2202                       24052508223024897473232461182431.81
fu2203                       24282497229924652182312461275654.66
fu2204                       2416248023102480248046462466149355.50
fu小计 25632230  427852111831 1440022034233079.30
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:石油沥青
bu2104                       2794292626802782-121109-20027824681302.10
bu2105                       2804299227342988162614-13062972539815436.46
bu2106                       2816301427203010176346134-221842984682020019471721.29
bu2107                       28583036275030321644758129713010102370295799.93
bu2108                       288030502774304616063151124493022227158660786.10
bu2109                       289830542796304013427592113843028193645566142.42
bu2112                       2960309628623090126125433808307053954160416.90
bu2203                       298831062920310610239-123096104313.67
bu2206                       3038327029803136921721831287412281.44
bu2209                       303631802990318082554316296295.93
bu2212                       307232023030319694103163182221688.93
bu2303                       3166320031323198887531841031.71
bu小计 32702680  4991006953 740436521175216.88
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:天然橡胶
ru2104                       14135141651277513500-1356511350045616.50
ru2105                       13760142501311013540-15541711-7180413500100325313814380.21
ru2106                       13835143301320513620-1601316-98513590710198160.04
ru2107                       13935143751329513710-170718-66213705299441486.03
ru2108                       13975144401334013780-1451589-55313750399655668.58
ru2109                       14000144651333013775-1752245256369013735361132750069210.08
ru2110                       14070145501343513865-16095411226138301043131454947.72
ru2111                       14100146301350513920-1351010018231389560945851408.03
ru2201                       15150156351450014900-210987334711482535030523721.19
ru2203                       15305156151452514915-5801001494029431.40
ru小计 1563512775  299448-3793 482903366910029.78
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:20号胶
nr2104                       10790114551040010400-210876-23104004264639.50
nr2105                       10820113251022510740302480-68881075038144414460.79
nr2106                       10895114801034510865-2532700402108751734421892717.77
nr2107                       11040115751047511000201888899011102052556576607.25
nr2108                       1118511665106101116060187759411135354939661.14
nr2109                       11365116401071511205406242112851471663.37
nr2110                       11860118601166011310-5750011310223.52
nr2111                          11330-615101133000.00
nr小计 1186010225  568844028 2682662929773.34
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                       663074286626730267253103-977977266354345525260093.81
sp2106                       6574730865407272732183184404567222265918418822927.17
sp2107                       6484712664847100582799791581370464613283185417.99
sp2108                       644069846440695451238531483268962064631400357.54
sp2109                       6456696264246876438640381141868147983685356252.93
sp2110                       64306932643068083942001167764012681.93
sp2111                       64106800641066602629446632107704.41
sp2112                       6296684062966642274850-346620499832885.86
sp2201                       6316680663166666270256266287014592.27
sp2202                       64106758637466322984936610128840.04
sp2203                       635867666358662620838-56612107699.34
sp2204                       66946694660666166616776634853.07
sp小计 75006296  425683-28646 768377454129211.32
总计     7065850242195 114947335945873427.56
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。
7、成交量结算前不包含TAS成交量，结算后包含TAS成交量
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3593.633692.703575.643681.3599.65
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