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0419
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0419

2021-4-19 15:31:22 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19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                       65750696506503069540394084449-5763268510129907243351293.05
cu2106                       6597069820651706966039501826569006168720138615246712167.85
cu2107                       6595069920652606981040306304819040688902559618624682.83
cu2108                       660806998065340698103910236971202568890689832328530.76
cu2109                       6639070050654106995040001256757606908024635837224.95
cu2110                       6614070080654406999039903334851691904295145039.25
cu2111                       661906999065410699903990384264669160282995382.92
cu2112                       65990700306556069930386042131825691503865130283.50
cu2201                       663007000065700699503780120383069150194465499.58
cu2202                       662706988065660698803660221-326902048116175.90
cu2203                       6638070030657806985039501811036935040313663.39
cu2204                       6888070000684607000070000252569070481658.74
cu小计 7008064920  38894642020 3244850108817364.64
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:铜(BC)
bc2104                       580005800058000580000195505800035510295.00
bc2105                       5833062110576806182036203503-18696100033617992367.13
bc2106                       583206221057800620903810142665952612101628084870985.27
bc2107                       5853062300579006212037504662516126019166575230.76
bc2108                       58490622905803062230373095761290251575688.36
bc2109                       583406208057930620203720661961050153845958.06
bc2110                          614202340106142000.00
bc2111                          613202970306132000.00
bc2112                       6006060060600606151022001161510130.03
bc小计 6230057680  203564361 2200006570554.60
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                       171601846017065182201065163227-3859218075275304724371069.97
al2106                       17135184401702518215109525105212657218065181150616093376.99
al2107                       1711018360170001815010508463236694180154856184293625.83
al2108                       170701828016975181151045278781060917965107744950370.60
al2109                       1706518225169101808510551237844191795031818280808.06
al2110                       169501816516935180301010426643318010470341691.12
al2111                       169551809516955180151045138523017875154613507.29
al2112                       17010180701683017930975175541317825127011073.63
al2201                       16875179201687517910101038739178303773297.09
al2202                       16835180701680517800880207-3178001961690.41
al2203                       1687518010167801777583012266178052191910.56
al2204                       17875179301751017800178006617655871.17
al小计 1846016780  55387599664 531937947123858.23
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                       2159022215212752194538555101-2269821895175920119089759.52
zn2106                       216102218021255219354005987424958218808401169113050.88
zn2107                       215552213021200219104202808314149218402038222204206.07
zn2108                       215152205521155218654152387122521810886095705.99
zn2109                       21430220102113521800515134932221750275429653.63
zn2110                       2138021925211352170045023029217003784059.21
zn2111                       21340218652110021630330981215851401502.67
zn2112                       21280218052107521610310217112215052112250.76
zn2201                       2122021715209952162051010231216202913099.75
zn2202                       2121521740210052145527550322148582871.81
zn2203                       2134521745210052143518527182143551544.67
zn2204                       212852152521120215002150012122144524256.44
zn小计 2221520995  1522156766 284812030893487.72
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:铅
pb2104                       15410154201458014895-6007995-49114850731154631.66
pb2105                       15400154751461015105-28039953-1702150656702125015975.20
pb2106                       15400154851466015190-1952966112055151152887202165809.63
pb2107                       15410154901471015205-165940051141515050134376809.37
pb2108                       15400155101473515245-851832128515220255919346.27
pb2109                       15480155451475515290-10581422015190154011605.19
pb2110                       15395154901485515315-9510641524042318.35
pb2111                       15200153451490515340-14053-131534032242.25
pb2112                       15545155451491015285-22096261528556421.85
pb2201                       15495154951493515240-2404401536515113.63
pb2202                       15545155751490515285-2354941528553402.24
pb2203                       15420154201499515410-8040191533063478.61
pb2204                       15270153801527015380153803315380322.96
pb小计 1557514580  9004616524 10207407646177.19
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:镍
ni2104                       12083012703011800012111013102436-52681221009798120054.29
ni2105                       12117012760012027012132087011077-235771214601246531539726.17
ni2106                       12145012775012031012139074016674015824121970753300493084218.55
ni2107                       121630127620120420121490830474821873412198088322610866671.66
ni2108                       121410127710120550121590960133298673122000829551019447.67
ni2109                       12189012773012061012170070011001302312198056201695417.32
ni2110                       121920127660121000121770830260-51218503814710.03
ni2111                       1219201270001214101218701060111-21219401381713.53
ni2112                       12189012757012122012221076030192122160100612461.40
ni2201                       12238012778012103012215075052748121910100812477.83
ni2202                       121860127420121400121900-820128012217056694.36
ni2203                       122120127790121510122270121062541220202022512.99
ni2204                       12366012366012156012236012236033121950561.15
ni小计 127790118000  25345717599 8692633107360166.94
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                       173800187790173800184680108805215-89111850201400642519112.77
sn2106                       1758701884001740001852001133034865665318531086018615598312.02
sn2107                       174850187980174380185330110901450450941853201347032440152.37
sn2108                       175360188100174710185470110102023175918550027877506150.93
sn2109                       17514018768017473018482010630306160185740121221914.38
sn2110                       1750701869401750701847501089053191854301091984.74
sn2111                       177110178170177110184700960062184700588.89
sn2112                       178500185050176790184990104209218499014250.64
sn2201                       1750101865001743701850001042042-218500039705.45
sn2202                       177590178470177590184270927080184270471.26
sn小计 188400173330  587574316 116682121135446.68
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                       355.60370.52355.60367.0012.70555-637367.30124645542.24
au2105                       357.76376.22357.76375.0617.2048-81373.8027710230.21
au2106                       357.46377.36357.36375.5018.12123785-11890375.72161960359794203.97
au2107                       370.88376.46370.88376.46376.464949375.8649418467.87
au2108                       358.40378.20358.34376.5218.08362803588376.402220118221297.20
au2110                       359.46379.02359.40377.4618.00293537030377.241447395371359.41
au2112                       360.72379.84360.40378.2617.562557311234378.28390091451431.71
au2202                       361.92380.14361.92379.5617.92799379.501545743.04
au2204                       374.42380.84371.98380.8415.741812380.56311160.44
au小计 380.84355.60  2157409314 202756474919436.09
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:白银
ag2104                       50025499498853103056080-15395295438734242.69
ag2105                       50185476500653903568363-7495540779909628423.17
ag2106                       5030549350245408356398379-693865425838021766374267.71
ag2107                       506655065043542535151621852544012033169570618.04
ag2108                       50815520506054403503571644854524302793431457.71
ag2109                       5088553950785457353186957680546596219771076.18
ag2110                       508655565086546534534591891548034854279941.42
ag2111                       513255765111548334833204265480345627917.56
ag2112                       5147559051205505354462123154655081740491410158.09
ag2201                       5172555951525513347239-255193342698.97
ag2202                       51815605518155213491991555691711389.55
ag2203                       51885624518855553671124855763843140.74
ag2204                       549956185499554455449955931191.78
ag小计 56244988  572404-35507 1040758682535423.60
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                       4941520849045101166183905-5703705117729477337098948.11
rb2106                       48245199482450301717852-12131505366358333401.84
rb2107                       487052514830504419914216-14359505869565348797.82
rb2108                       492651974868509520459649-319511573658373870.48
rb2109                       483852004838507620481809766150993579251816296.95
rb2110                       48345195482150822321317620552037510525203154128198855.48
rb2111                       47955142479050352371513250484222110.56
rb2112                       47615078476149992332594649954362157.81
rb2201                       4709500046734942240897182668849466465293174980.11
rb2202                       46814966468148982691604149022651285.15
rb2203                       46114922461048942571298148805382593.82
rb2204                       484849304833483348331717487634165.56
rb小计 52514610  1756475-10996 33714407171357190.90
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:线材
wr2105                       520555405205543214126-554502981612.84
wr2106                       53015730530155695203355691476.35
wr2107                       54005729524654604443254601792.55
wr2108                       53015549530153723250053721475.25
wr2109                       53515500511054653891154441686.26
wr2110                       53005498522953573482-4535772386.57
wr2111                       51535750515354203681-154201264.27
wr小计 57505110  36-4 4432394.09
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:热轧卷板
hc2104                       5420560553305455-4531506305481516028246.86
hc2105                       538356745309544966126976-4189275471572218031445159.51
hc2106                       533055335255540911910498-17265450123165666380.69
hc2107                       52475587523254071557203-2883543649009264165.88
hc2108                       528255155213539514034843-3775430113611612883.93
hc2109                       521455025180538316848910611454222827581520825.11
hc2110                       51805495515453701776319183098745407808318443433380.55
hc2111                       5199559251385373230203536150265.38
hc2112                       519553775102526817316-15285163861.92
hc2201                       50035292497952252102490062855239161551839063.65
hc2202                       4898520648985186309463351811991018.60
hc2203                       50615203497452032003252031260.79
hc2204                       446551214463506050601051055059209999.54
hc小计 56744463  888588-100868 1454125178813312.41
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:不锈钢
ss2104                       14475147001340014080-360508863613970224416115.34
ss2105                       14430147001388014065-3508719-28006140201767311268171.29
ss2106                       14350147051376513950-400106515265641392010337827327581.53
ss2107                       14330146401373013900-3654348316657138701929361357694.33
ss2108                       14240145901368013830-3753661798138151283190519.15
ss2109                       14250145501360013795-4354295122113775924964618.44
ss2110                       14195145401366013780-350951203137556234361.15
ss2111                       14165144951370013800-400173591381599683.18
ss2112                       14205145151362513790-540137361381562430.54
ss2201                       14150144651368013770-60568281376595659.30
ss2202                       14180144551366013750-63043111377027187.66
ss2203                       14140143951381513815-400106138151285.16
ss2204                       13805138051368013730137306613720748.12
ss小计 1470513400  17314918219 142869810131155.19
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TAS成交量成交量成交金额
商品名称:原油
sc2105                       395.9414.1379.4408.89.19251-21309408.529141487955602532.84
sc2106                       399.0418.6384.6412.39.04173918542412.8065865226444924.23
sc2107                       401.5420.1387.1413.17.6203445366413.7 1569836314002.93
sc2108                       406.3420.9388.8413.77.464643560414.4 506012047972.18
sc2109                       402.7421.7390.4413.96.622861502414.5 6176252713.82
sc2110                       404.2422.7391.6414.16.147149414.2 179072782.69
sc2111                       411.3417.0411.3416.97.9133416.9 6249.37
sc2112                       407.0421.7393.0415.17.01518-18414.4 208885019.75
sc2201                       401.6417.5399.3419.49.41210419.4 23934.99
sc2202                       408.8422.6396.7415.913.73230415.9 411681.34
sc2203                       405.9420.9397.0415.913.315959415.8 1486062.11
sc2206                       406.0426.0404.1417.07.0702417.0 18740.89
sc2209                       406.0416.0401.3413.06.227-1414.1 12494.88
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                       417.8424.5401.6422.75.134-22422.7 723007.07
sc2403                       424.5424.5416.8419.81.891419.8 7293.93
sc小计 426.0379.4  826737760 29229166490840439.04
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                       31213348300632721377515-401832521099034305.84
lu2106                       31303329303632581018419-170143277283213887952.84
lu2107                       3136335030503290138887305092933033887281239349.14
lu2108                       31383342306132921362421110133062548080771.26
lu2109                       312833383056329015024211011330139426124913.55
lu2110                       31303302311533001357-132901754.34
lu2111                       31503150313832841221-1328426.29
lu2112                          322813020322800.00
lu2201                          323313020323300.00
lu2202                          322310610322300.00
lu小计 33503006  10951932007 7478562367353.26
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
fu2105                       239125342263252711964339-973102508691743716239270.54
fu2106                       2415255522942536981389-48252158739140721.97
fu2107                       239525502306253510943-10125324501081.15
fu2108                       2367256023022553125107-132541346830.06
fu2109                       24082566227325561403535282077322542856990520783125.96
fu2110                       2381253223002528130137112521337813.39
fu2111                       238625292292251611613882503212504.36
fu2112                       237025202299250910912042508190456.13
fu2201                       237625102272249710924707183052483139448333938.50
fu2202                       24052508223024786372222466203483.62
fu2203                       24282497229924652182312465285679.31
fu2204                       2416248023102468246846462468151360.43
fu小计 25662230  444708128687 1568770337502265.39
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                       2804299627342948122599-13212950551115770.02
bu2106                       2816302427202986152338418-299002978734953521048964.94
bu2107                       28583044275030081404769130813002110104319024.46
bu2108                       288030562774302413861846111443014243668710556.73
bu2109                       289830562796302812228445122373022206822605969.40
bu2112                       2960309628623070106128514116306257620171647.40
bu2203                       29883106292030787442-93084117353.77
bu2206                       3038327029803116721661231128152511.86
bu2209                       303631802990315254543314698302.22
bu2212                       307232023030316462102153164234730.07
bu2303                       3166320031323168587531681134.88
bu小计 32702680  491330-817 797500322877167.87
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:天然橡胶
ru2104                       14135141651277513500-1356511350045616.50
ru2105                       13760142501310513435-26039696-7381913325105432314494940.57
ru2106                       13835143301320513550-2301312-989134007454102890.27
ru2107                       13935143751329513615-265622-75813490332145897.41
ru2108                       13975144401334013650-2751404-73813510446762032.63
ru2109                       14000144651333013655-2952346097377413550409318756598967.60
ru2110                       14070145501343513760-26597991484136401172091630905.90
ru2111                       14100146301350013815-2401018819111370069265965426.32
ru2201                       15150156351447014690-420962432221460540580604795.27
ru2203                       15305156151452514800-6951551472541608.11
ru小计 1563512775  3073344093 538989274507080.56
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                       10820113251022510700-102363-70051058539064424200.97
nr2106                       10895114801034510840-5032509211106801968102142395.48
nr2107                       11040115751047510970-1019528105411081059862655609.13
nr2108                       11185116651061011075-25195567210940416546402.58
nr2109                       11365116401071510970-1956040110601521718.69
nr2110                       11860118601166011310-5750011310223.52
nr2111                          11330-615101133000.00
nr小计 1186010225  572924436 3004813274989.86
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                       663074286626734871850072-1008287336362390725850383.21
sp2106                       6574741465407334794190703479757308311518822155429.76
sp2107                       6484725664847196678791431497771545076633516989.50
sp2108                       644070946440704860639903620470022357241605285.77
sp2109                       6456698664246952514654961287669088620595796315.52
sp2110                       64306932643068704562001168164332900.10
sp2111                       641068086410680040219110167782231490.70
sp2112                       629668406296672235488736692521334324.69
sp2201                       63166806631667203243024866988605657.54
sp2202                       64106758637467003664826678134880.11
sp2203                       635867666358667425639-46676130852.90
sp2204                       669467606520665066501212665236239.36
sp小计 75006296  432350-21979 836009659032454.12
总计     7049250225595 1253851871037707718.36
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3593.633735.733575.643707.70126.00
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