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-上海期货交易所每周行情0408
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0408

2021-4-8 15:34:58 来源:上海期货交易所 字体:  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:
交易日期:2021/04/05--2021/04/11
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu2104                       67000675006620066760-19023395-855566530633552117372.75
cu2105                       67480676706631066850-240117460-111676664030342810159129.52
cu2106                       67600678006642066970-22012075613414667802168777272833.29
cu2107                       67500678506652067060-24049128266966860404001356883.52
cu2108                       67640679306661067170-2401861749886697012991436984.06
cu2109                       67800679706668067190-1907481619669803582120570.58
cu2110                       67850679806673067170-250304748267110133444887.67
cu2111                       67690680006670067190-280373845967120111437463.04
cu2112                       67730681006675067230-340318075367020136745985.62
cu2201                       67910679106680067310-24040717671601765928.25
cu2202                       67940680906685067310-140238-9671001163906.71
cu2203                       679706822066930675305082167200361216.38
cu小计 6822066200  3475293671 64477621603161.37
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铜(BC)
bc2104                          580700195505807000.00
bc2105                       59730604305888059390-2103873-784591709682288093.70
bc2106                       60000603805897059490-13012042164859280345971029701.32
bc2107                       60090603505908059640-2804561859400327697760.00
bc2108                       60250606805917059650-25095-125935046013746.01
bc2109                       60300603005916059590-13052-7594102336956.02
bc2110                          590100105901000.00
bc2111                          589000305890000.00
bc2112                       600606006060060600607501160060130.03
bc小计 6068058880  18478864 482491436287.08
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al2104                       175851765517390175353024455-153551749538440336381.31
al2105                       1762017650173701752510190383-10716174904389973841636.37
al2106                       17605176401736017505101437127383174752099451835994.24
al2107                       17590176001733017490205791581801746566109577276.63
al2108                       17510176251730017460352020115671742512223106501.34
al2109                       1750017515172601743020877230117405390533948.02
al2110                       17400174601728017390704012217173755785014.92
al2111                       173451786017250173601401327188173654313744.98
al2112                       17330174151683017400200141552173652352037.71
al2201                       1726017360171151736021036251731572621.63
al2202                       1727017300171601730090213101728527232.78
al2203                       1724017325172001730510566-41726027232.90
al小计 1786016830  452833-8172 7709896743622.83
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn2104                       214952198521460219855557555-36102186510375113261.86
zn2105                       21335220252133522020560843467254218854437684848107.53
zn2106                       21700220002140521990540503467146218651576771720975.08
zn2107                       214502193521425219255351752611392180038228415983.58
zn2108                       2146521860214452186052515982621695102311092.29
zn2109                       2134521805213452178043511703216954815198.48
zn2110                       21640217352141021735470216-62156571765.62
zn2111                       2158021660214152163035099-82164515161.52
zn2112                       21580216102138021520370100-42152015161.23
zn2201                       2150521645213252164548591-72141069738.20
zn2202                       215152152521330213901904272139013139.04
zn2203                       2149521495212852135027011221350664.14
zn小计 2202521285  16310011942 6517417116648.55
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pb2104                       14960149601480514820-14081408514885293521827.38
pb2105                       15045150951484014885-130452374924149401552571160245.13
pb2106                       15155151551490014940-1202507347341499060787455713.41
pb2107                       15095151551492014975-12067611714150151094582171.43
pb2108                       15105151301495515080-4072466150402521895.68
pb2109                       15200152001500015050-10076478150802862155.22
pb2110                       15150151851505015125-551041151251075.61
pb2111                       15035150851503515055-14554-115055537.65
pb2112                       15205152051520515155-13570115155215.21
pb2201                          15170-1254401517000.00
pb2202                       15180151801515515155-10044-115155215.17
pb2203                       15270152801517015195-14023215195645.67
pb小计 1528014805  8703811603 2304871724197.54
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni2104                       12353012641012353012641028103198-384125450165620777.19
ni2105                       123330126900123300126550319020792-807812564041715523402.13
ni2106                       123460127040123410126690322017080526715125720173978721860208.53
ni2107                       12367012690012340012651032803698538651256401213751523996.10
ni2108                       12355012692012355012658030307129164812568010274129039.65
ni2109                       12345012697012345012671032609630180712569016102202235.17
ni2110                       1250901267501244001264903010226-321254601131420.36
ni2111                       1252001263301252001262403150114-1212624053666.38
ni2112                       125940126880124780126880278021981259301551951.91
ni2201                       1254601271801248001266902840462-201260702222794.12
ni2202                       1263801263801253901268103180131312681017213.97
ni2203                       1254401273001250001273003070493112651070885.98
ni小计 127300123300  24974025551 193153924267591.48
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn2104                       1825401872601813801830003402080-1721821405169540.61
sn2105                       1827301877901810301828703608352-312118238035681657704.46
sn2106                       18265018840018134018310045033926-3001827202040803762737.69
sn2107                       18238018798018150018344012901248511718278023115426190.29
sn2108                       1849901881001815701833501008663531828606760124723.00
sn2109                       184680187680181590183840940293231826102945435.16
sn2110                       18631018694018205018340040040-118283026478.08
sn2111                          18386015105018386000.00
sn2112                       185050185050185050184000150070184000118.51
sn2201                       186500186500183120183120123041-11832708147.63
sn2202                          18332016708018332000.00
sn小计 188400181030  58103-3102 2704814986975.42
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au2104                       366.16368.54365.90367.64-0.64558-378366.2468725189.39
au2105                       368.86369.10366.72368.78-0.08103-17368.78471732.53
au2106                       367.38371.50366.50370.080.101360156902369.0831376111575058.88
au2108                       367.80371.90367.60371.040.0829419-288370.12377071395071.83
au2110                       369.18372.72368.44371.80-0.12249001048371.0426486982416.69
au2112                       370.32373.58369.20372.640.06189002596372.045979222154.54
au2202                       371.92374.98371.92372.64-0.3466-1372.36301117.96
au2204                       373.38375.00371.98375.000.5881373.443112.04
au小计 375.00365.90  2099699863 38470014202853.85
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
ag2104                       5220528951555273536714-5385245174813682.11
ag2105                       52005312516852894411544-3147524920366160098.53
ag2106                       52105330518153104641749818885268171564713543540.22
ag2107                       52385346520253244448183166152832474691959877.65
ag2108                       52525363520053424432690-1784530386501687220.52
ag2109                       526053785220536148144961791532518175144973.46
ag2110                       52705394527053744619972955332602348133.62
ag2111                       53275408528253904029828753488036437.95
ag2112                       535354265285540738228187463536232554261648.82
ag2201                       53555423533254214125895377114916.77
ag2202                       53745450534054333819511540651411.75
ag2203                       538254655377546549758542580650.49
ag小计 54655155  5594507744 212953116827591.90
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rb2104                       5000500050005000401380-30500030150.00
rb2105                       5163520850655124-33421319-2935385113232591711975174.06
rb2106                       51995199501550661112425-3084505720153102375.74
rb2107                       5149514950065062821477-167250541482475202.66
rb2108                       5149517950675123561761515511522926117652.34
rb2109                       5118520050495102-88285043905097101551519188.56
rb2110                       5135517850565115-412881632354325108580004329709054.77
rb2111                       5071509850085040541390503993469.74
rb2112                       5023503449384991212494497445224.45
rb2201                       4950498048674935-284269168534926160096790676.20
rb2202                       491449474850487031106-6489049239.51
rb2203                       4850492048004825879334846176853.82
rb小计 52084800  1974217-41103 844590343291261.85
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:线材
wr2105                       545655405390548366274542989487.95
wr2107                       5400540053975398121325398210.80
wr2110                       549854985300548017110-1542123125.25
wr2111                          54257130542500.00
wr小计 55405300  435 114624.00
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc2104                       55655605544055054384013205477279015422.10
hc2105                       5589567454355490-66360703-1394955500216519912013782.59
hc2106                       5454553353545404-41138661473540844047239648.80
hc2107                       5439558753345394-31996954653841493880996.28
hc2108                       5430551553275390-2435242958539233120179676.24
hc2109                       5408550253185381-22521794175537979722431405.80
hc2110                       5380549553205370-19523807150521537716349328832883.70
hc2111                       53285592528853689116-353191685.61
hc2112                       53095309523752634719052631894.76
hc2201                       5240529251375191-7191001381519228528148841.90
hc2202                       5143514351425142316132514251262.24
hc2203                       5061514149745141138215075525.38
hc小计 56744974  101880420909 400336621943125.39
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:不锈钢
ss2104                       145001455014420144751255004216144703962864.34
ss2105                       1435514580143201450020517394-83021446547832345287.58
ss2106                       14320145501427014475200932396776144302001511442423.95
ss2107                       142401449514225144252003608336891438530763221044.50
ss2108                       142851444514200143751652855-7314345210915118.71
ss2109                       143001446514200143551403332-99143409416736.52
ss2110                       14325144101423514375245766151432560429.52
ss2111                       14250143901425014390225116114390214.32
ss2112                       14325143501432514335130101014335214.34
ss2201                       1432014330142701433018047314330964.43
ss2202                          14250203201425000.00
ss2203                       142501434514250143452057214320428.64
ss小计 1458014200  1589762228 2822692034026.84
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价TAS成交量成交量成交金额
商品名称:原油
sc2105                       390.7394.2379.4383.5-25.330577706384.4035551213761053.33
sc2106                       395.0398.2384.6387.3-25.5285343419388.601104364321337.27
sc2107                       395.7401.5388.2390.0-25.716472897391.9 316981250689.00
sc2108                       397.0403.2390.0391.6-25.03783526393.4 10809428985.10
sc2109                       400.2404.7392.0393.3-24.7930112395.5 85734179.23
sc2110                       401.9404.1394.1396.1-20.7384-43396.5 31912740.60
sc2111                          398.0-12.2100398.0 00.00
sc2112                       403.1408.3397.0398.7-19.3154615399.5 39115692.94
sc2201                       404.8405.5401.0401.0-16.5119402.5 14565.62
sc2202                       410.3411.2404.5405.4-16.61911408.0 16653.30
sc2203                       404.0410.0401.0403.5-9.71055402.4 15607.97
sc2206                       408.0408.0408.0406.3-11.769-1406.3 281.60
sc2209                       406.0406.0406.0406.0-9.4280406.0 281.20
sc2212                       410.0412.0405.5405.5-12.71131405.5 5204.84
sc2303                       411.9411.9411.0411.1-8.9118-2411.1 3123.42
sc2306                          415.10.0140415.1 00.00
sc2309                          414.4-5.6100414.4 00.00
sc2312                       413.9419.0406.1412.5-8.5560412.5 4165.15
sc2403                       417.4417.4416.8416.8-7.781416.8 3125.10
sc小计 419.0379.4  827875656 051008619827285.67
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:低硫燃料油
lu2105                       3088312930063052-14510731-137305119636018.08
lu2106                       3080315330363076-13820313-3727307477330238768.58
lu2107                       3108315730503078-1336125118256308165880203672.59
lu2108                       3118317230613084-13516131963086711422121.29
lu2109                       3185318830753094-1362807133731071233938543.76
lu2110                       31923192315831502090315026.35
lu2111                          3141-920314100.00
lu2112                          3101-5320310100.00
lu2201                          3106-5320310600.00
lu2202                          3120-5310312000.00
lu小计 31923006  9673115925 164628509130.66
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:燃料油
fu2105                       2355237822812294-150150686-1055230121103234916452.53
fu2106                       2378241723072311-154207978223311106026083.95
fu2107                       2429242923222323-1061484232996225.62
fu2108                       2365240523202324-130147232333116274.15
fu2109                       2370239522922302-153276910114352231412560432937655.25
fu2110                       2379237923162329-138138723243582.10
fu2111                       2341237922982310-12014620231152121.24
fu2112                       2370237822992325-671205232750117.35
fu2201                       2377237722892303-12910227317323062437956857.95
fu2202                       2366239723212332-1186414233050118.22
fu2203                       2432243223082346-12369212337155367.81
fu2204                       2448244823362360-552522235663150.76
fu小计 24482281  440759117368 34024227938506.92
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:石油沥青
bu2104                       2832285427802780-1461117-727801234.05
bu2105                       2886292027782778-1721440-243280214244076.71
bu2106                       2894291827782788-15644440795671280616604124732923.85
bu2107                       2922294628062810-16247835332928342388868845.62
bu2108                       2936299828382844-146545213747286455692161991.01
bu2109                       2958297628562866-130234748257287840247117232.89
bu2112                       3000302629202926-12611948334229421239436808.07
bu2203                       3072307229622996-7631-1329942884.51
bu2206                       3104313630263028-90176143044287883.41
bu2209                       3118314830603062-8058430722061.90
bu2212                       3140316030723092-6688-3309448149.55
bu2303                       3164316431323132-4650313226.30
bu小计 31642778  585100114098 17944545123097.87
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru2104                       140101416513680141652856851393017237.30
ru2105                       14200142501367013760-39067992-14554139052644333714923.16
ru2106                       14170143101381013865-4651513-25213970201628397.37
ru2107                       14330143751386513880-4451028-86140506148706.67
ru2108                       14355144401390013970-3551746-1641416094213408.17
ru2109                       14355144651389513970-435202242396491412582001811677238.72
ru2110                       14445145501399014065-40587782381423020420292828.62
ru2111                       14460146301407514145-38590437031429510497151217.17
ru2201                       15505156351489015125-38078461289152656802104698.15
ru2203                       15300153001530015300-31511-115300115.30
ru小计 1563513670  30026726827 112576015991670.60
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:20号胶
nr2104                       11030111501061510615-4308780106852162359.34
nr2105                       11115113251078510860-2754998-1445109559116101073.43
nr2106                       11220114801091010985-2903515711591109039814446806.94
nr2107                       11330115751104011130-28012487159811195720981560.36
nr2108                       11445116651116511240-2351604117113206297207.17
nr2109                       11460115501124511300-34026-51130514160.59
nr2110                       11860118601166011550-4400011550223.52
nr2111                          11570-480101157000.00
nr小计 1186010615  551511424 57000639191.33
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:纸浆
sp2104                       7180727871727234325848-13967250304222036.71
sp2105                       6988728669887224118100527-410672348324106009438.53
sp2106                       6930717068707108184142359269971183846012729766.62
sp2107                       681270106788696215064642-513697285618595672.37
sp2108                       669069086688684014036100352684436881252137.11
sp2109                       66606864661267688255768212767721508601021733.82
sp2110                       6658682866466734761944673877519.26
sp2111                       667666766610661668216616533.26
sp2112                       666867386564664060865166485353561.71
sp2201                       6632670865626630722287663289591.48
sp2202                       66546654658866348456766201172.94
sp2203                       6638676665706616-3632-1660420132.50
sp小计 72866562  406701-818 149414910635696.32
总计     7265776322483 28342644226842547.45
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/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=本周收盘价-上周收盘价。
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 
交易日期:2021/04/05--2021/04/11
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数3668.483692.703652.283664.1715.52
注:
1、涨跌点数以上周收盘价为基准。
(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 | | 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