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0420
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0420

2021-4-20 15:33:04 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20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                       65750696506503069230363079338-6274369190135844945405532.04
cu2106                       6597069820651706945037401822608966569370154729252301763.05
cu2107                       6595069920652606951037306611622108694902852269641548.97
cu2108                       660806998065340696303730253181364669580781582647749.96
cu2109                       6639070050654106972037701286960626971027593940338.76
cu2110                       6614070080654406976037603459976697804778161891.57
cu2111                       6619070050654106993039303921725697903413115762.62
cu2112                       65990701406556070030396059673579699606205212137.25
cu2201                       663007001065700699203750131394069810214472481.46
cu2202                       66270700006566069940372025856981057219352.34
cu2203                       6638070040657806996040601781006983044515129.98
cu2204                       6888070000684606995069950212169640842912.31
cu小计 7014064920  39052843602 3510541118032362.24
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                       5833062110576806165034503529-184361530339461002489.03
bc2106                       583206221057800618203540140195705617901803665413451.14
bc2107                       5853062300579006189035204442296191021209638475.36
bc2108                       58490622905803062050355095761930271881974.72
bc2109                       583406219057930620603760682161870180354156.22
bc2110                          614202340106142000.00
bc2111                          613202970306132000.00
bc2112                       6006060060600606151022001161510130.03
bc小计 6230057680  201154120 2403987200871.48
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                       17160184601706518095940148997-5282218135292827525960237.71
al2106                       1713518440170251807095025207312759318130197906517612455.76
al2107                       171101836017000180209208698539047180805244964645090.15
al2108                       170701828016975179959252906211793180201158271023204.73
al2109                       170651822516910179609301278048211798034253302701.82
al2110                       16950181651693517910890438154817955544448344.55
al2111                       16955180951695517860890146931417875173415187.95
al2112                       17010180701683017830875173038817850136111885.90
al2201                       1687517920168751781091039446178254043537.79
al2202                       16835180701680517760840209-1177952011734.90
al2203                       1687518010167801775080512569177602302008.26
al2204                       17875179301751017700177007717700980.02
al小计 1846016780  54479290581 571262650687835.03
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                       2159022215212752175019045770-3202921795185088820088998.05
zn2106                       2161022180212552174521064996300802179593693510168173.80
zn2107                       215552213021200217252353000216068217652212152393518.76
zn2108                       21515220552115521700250294117792173510306111421.07
zn2109                       21430220102113521585300153250521690341536823.05
zn2110                       2138021925211352162037024443216454154459.66
zn2111                       213402186521100215902901003215851581696.97
zn2112                       21280218052107521560260216111215252232379.93
zn2201                       2122021715209952156545510433214903133336.15
zn2202                       2121521740210052146528546282146587925.48
zn2203                       2134521745210052144019024152142557608.95
zn2204                       212852152521120214152141512122141525267.14
zn小计 2221520995  1506725223 305622733161135.33
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:铅
pb2104                       15410154201458014895-6007995-49114850731154631.66
pb2105                       15400154751461015300-8533021-8634152457223065413092.20
pb2106                       15400154851466015345-403179914193152853207372410541.07
pb2107                       154101549014710153755976754811532555606418749.14
pb2108                       15400155101473515385551849130215350275520851.04
pb2109                       154801554514755154152079520115380166812589.64
pb2110                       15395154901485515395-1510971538548364.52
pb2111                       15200154801490515440-4053-131544537280.86
pb2112                       15545155451491015500-595251547058437.32
pb2201                       154951551014935155103043-11549517129.12
pb2202                       15545155751490515540204941552556425.53
pb2203                       154201550514995155051540191550564486.36
pb2204                       15270155651527015565155655515550646.29
pb小计 1557514580  8562012098 11106698332624.75
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                       12117012760012027012089044010194-244601209801282071582723.15
ni2106                       12145012775012030012096031016764816732121110808049199715168.39
ni2107                       1216301276201204001210403804830119553121180101871912508656.17
ni2108                       121410127710120510121100470135378881121280924831135006.10
ni2109                       12189012773012061012124024011601362312143061521760019.41
ni2110                       121920127660121000121310370261-41215803954880.25
ni2111                       12192012700012135012143062011411215201441786.44
ni2112                       121890127570121220121860410317108121930105413046.70
ni2201                       12238012778012103012200060054667121880106113123.81
ni2202                       121860127420121400122170-550136812196066816.33
ni2203                       122120127790121500122600154058501220502152671.66
ni2204                       12366012366012156012204012204044121950897.74
ni小计 127790118000  25515319295 9394162115858050.43
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                       173800187790173800185190113904900-92261845001424212562599.95
sn2106                       1758701884001740001853001143034873666118489093257416936722.90
sn2107                       174850187980174380185330110901469352831849901477392681310.83
sn2108                       175360188100174710185370109102214195018511029759540989.89
sn2109                       17514018768017473018535011160346200185230136024655.85
sn2110                       1750701869401750701851301127051171849001132058.70
sn2111                       177110178170177110184700960062184700588.89
sn2112                       1785001850901767901850901052010318509015269.15
sn2201                       1750101865001743701851601058043-118548042761.10
sn2202                       177590178470177590184530953080184530471.26
sn小计 188400173330  588704429 125664022796231.74
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                       357.76376.22357.76370.2012.3448-81372.1030211160.50
au2106                       357.46377.36357.36372.1014.72118776-16899372.98174855264603758.56
au2107                       370.88376.46370.88373.12373.124646373.6250718953.60
au2108                       358.40378.20358.34372.9414.50370984406373.782466299141509.28
au2110                       359.46379.02359.40373.6214.16312458922374.621588985901787.29
au2112                       360.72379.84360.40374.5013.802671012371374.98433931615827.38
au2202                       361.92380.14361.92375.6614.02799376.401626044.16
au2204                       374.42380.84371.98378.4013.302014377.70341273.75
au小计 380.84355.60  2145778151 219972381345856.77
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                       50185476500653773437846-8012536183550657707.02
ag2106                       5030549350245392340399420-683455381906876471931933.41
ag2107                       5066550650435409335511413725397131190810449837.75
ag2108                       50815520506054273373560733954134682673739936.11
ag2109                       50885539507854423381901379985432107406862234.21
ag2110                       508655565086545233235611993544638377308724.71
ag2111                       513255765111547233732693755460394331906.35
ag2112                       5147559051205485334495093484354761947471580199.12
ag2201                       5172555951525480314236-554883382731.90
ag2202                       51815605518155213491981455141941579.78
ag2203                       51885624518855403521357155354283506.11
ag2204                       549956185499553455341313552915124.96
ag小计 56244988  576028-31883 1128232489604664.12
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                       4941520849045168233168453-5858225122744039637844889.59
rb2106                       48245199482450982397830-12153505168047341933.86
rb2107                       487052514830511126614167-14408504971645359301.78
rb2108                       492651974868516627559840-128512375760384639.04
rb2109                       483852004838515127983012886451043796321927097.03
rb2110                       48345195482151653151425052659469511427340349139128735.68
rb2111                       47955142479051263281503150894432217.44
rb2112                       47615078476150532872584550154562258.12
rb2201                       4709501546735007305915992856949706974693428157.32
rb2202                       46814966468149503211513249382831374.05
rb2203                       46114928461049282911257748945542672.12
rb2204                       484849324833493249321919488349238.82
rb小计 52514610  185164684175 36075833183427242.05
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:线材
wr2105                       520555405205550921826-555092981612.84
wr2106                       53015730530155695203355691476.35
wr2107                       54005729524654604443254601792.55
wr2108                       53015549530153723250053721475.25
wr2109                       53515500511054443681154441686.26
wr2110                       53005498522953573483-3535773391.93
wr2111                       51535750515354203681-154201264.27
wr小计 57505110  37-3 4442399.45
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:热轧卷板
hc2104                       5420560553305455-4531506305481516028246.86
hc2105                       5383567453095494111112107-4337965467579029531817567.88
hc2106                       533055335255546917910463-17615430130237704788.41
hc2107                       52475587523254582067184-2902542252164281273.92
hc2108                       528255155213545219734948-2725415118869641360.79
hc2109                       521455025180544422949284648854062931931577239.99
hc2110                       51805495515454292366299913079475393873900246970621.42
hc2111                       5199559251385361218203536150265.38
hc2112                       51955377510253042091815279171904.16
hc2201                       50035292497952652502563570205238173473901516.55
hc2202                       4898520648985200323463351902021034.17
hc2203                       50615203497452032003252031260.79
hc2204                       4465512144635110511010510551102101004.65
hc小计 56744463  872954-116502 1530303882925884.98
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:不锈钢
ss2104                       14475147001340014080-360508863613970224416115.34
ss2105                       14430147001388014105-3107433-29292140501818141303879.46
ss2106                       14350147051376513955-395107716277651393011167307905456.53
ss2107                       14330146401373013895-3704375716931138802144351506912.05
ss2108                       14240145901368013845-360416513021386514480101951.98
ss2109                       14250145501360013815-41543011227138101097576538.53
ss2110                       14195145401366013785-345952204137806814760.80
ss2111                       14165144951370013815-385173591381599683.18
ss2112                       14205145151362513730-6001848313710126869.39
ss2201                       14150144651361013670-705713113705115796.38
ss2202                       14180144551360513690-69062301371057393.35
ss2203                       14140143951360013695-52028241366036249.11
ss2204                       138051380513620136501365015151364517116.35
ss小计 1470513400  17394519015 154180910918722.44
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                       395.9420.8379.4419.019.35315-25245413.71179142491156017638.52
sc2106                       399.0418.6384.6414.311.04247319276413.8077625131312180.43
sc2107                       401.5420.1387.1415.19.6200975119415.2 1738837015782.26
sc2108                       406.3420.9388.8415.99.674854581415.9 573382328217.19
sc2109                       402.7421.7390.4415.98.622471463415.9 6863281292.56
sc2110                       404.2422.7391.6415.77.7633211415.5 238497469.10
sc2111                       411.3421.4411.3417.68.6155418.0 14583.83
sc2112                       407.0421.7393.0415.17.01508-28415.8 228793295.50
sc2201                       401.6417.5399.3419.49.41210419.4 23934.99
sc2202                       408.8422.6396.7415.913.73230415.9 411681.34
sc2203                       405.9420.9397.0416.513.915959416.9 1556353.95
sc2206                       406.0426.0404.1417.07.0702417.0 18740.89
sc2209                       406.0416.0401.3415.58.727-1415.5 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                       420.0428.1413.0418.25.210-1421.1 8336.15
sc2312                       417.8424.5401.6422.75.134-22422.7 723007.07
sc2403                       424.5424.5416.8419.81.891419.8 7293.93
sc小计 428.1379.4  803615448 1179244443097167118.79
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                       31213348300632731387049-448432431158136222.95
lu2106                       31303329303632951388429-170043254296205930240.51
lu2107                       3136336030503295143888375103632834351511391791.56
lu2108                       3138334230613312156217185132872724586573.63
lu2109                       31283338305633021622177767328441509131755.84
lu2110                       31303302311532901257-132901754.34
lu2111                       31503150313832841221-1328426.29
lu2112                          322813020322800.00
lu2201                          323313020323300.00
lu2202                          322310610322300.00
lu小计 33603006  10867631164 8117102576645.11
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                       239125602263253813060194-1014552531699386516432746.08
fu2106                       2415255722942536981268-169253462761150917.50
fu2107                       239525602306255012440-10425384911185.24
fu2108                       2367258023022552124103-172554373899.02
fu2109                       24082589227325611453540142082182556973590123764372.52
fu2110                       2381255523002552154139132528363879.14
fu2111                       238625392292252112113772504248594.54
fu2112                       237025262299252512511932525201483.90
fu2201                       237625152272249110326868204662496156155375645.64
fu2202                       24052508223024998472222499204486.12
fu2203                       24282499229924692582312477295704.09
fu2204                       2416250023102492249247472496164392.89
fu小计 25892230  443083127062 1695102140729306.66
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                       2804299627342962136578-13422958580816648.76
bu2106                       2816302427202990156333755-345632984776144722278404.90
bu2107                       28583044275030121444708024703008117998342772.50
bu2108                       288030562774302213661755110533022259195757484.04
bu2109                       289830562796303012429153129453030217228637518.22
bu2112                       2960309628623070106133174582307261317183008.85
bu2203                       29883106292030928841-103090124375.41
bu2206                       303832702980312076162831168402589.77
bu2209                       3036318029903144465433148100308.52
bu2212                       307232023030317068101143168240749.09
bu2303                       3166320031323168587531681134.88
bu小计 32702680  487112-5035 842477624221197.04
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:天然橡胶
ru2104                       14135141651277513500-1356511350045616.50
ru2105                       13760142501310513660-3534877-7863813545110176115137626.78
ru2106                       13835143301320513790101214-1087136407858108401.05
ru2107                       13935143751329513820-60605-77513715348748174.35
ru2108                       13975144401334013890-351341-80113765477466259.23
ru2109                       14000144651333013915-352290526821713790452272862522833.40
ru2110                       14070145501343513990-3597551440138701298531806331.64
ru2111                       14100146301350014030-2510124184713935778551085128.65
ru2201                       15150156351447014955-155967332711483043977655189.09
ru2203                       15305156151452515110-3851551497049727.88
ru2204                       14875148751487514875148751114875114.88
ru小计 1563512775  296722-6519 589238881431303.42
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:20号胶
nr2104                       10790114551040010400-210876-23104004264639.50
nr2105                       108201132510225109352251948-74201081540180436276.00
nr2106                       1089511480103451101012030564-1734109402201032397250.63
nr2107                       1104011575104751112014020830118431106567952745138.14
nr2108                       11185116651061011275175194065711195483353881.36
nr2109                       113651164010715113001356040112351551752.40
nr2110                       11860118601166011310-5750011310223.52
nr2111                          11330-615101133000.00
nr小计 1186010225  562193363 3336513638961.54
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                       663074286626733870846379-1045217324365835426102727.22
sp2106                       6574741465407326786189979472517296338881424151899.15
sp2107                       6484725664847206688796761551071765368093726175.84
sp2108                       644070946440707062840583688470322521301720667.80
sp2109                       6456700064246998560685421592269549023926076838.63
sp2110                       6430693264306910496196768904693148.19
sp2111                       641068206410682042219010068202241497.52
sp2112                       6296684062966730362873-116724532035044.17
sp2201                       63166806631667423462933967529306130.22
sp2202                       64106758637467404064716704149980.68
sp2203                       635867666358670028239-46696136893.09
sp2204                       669467606520665266521212665236239.36
sp小计 75006296  432163-22166 875428961887946.84
总计     7099273275618 1342966991115946360.18
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3593.633743.353575.643738.67156.97
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