<acronym id="iemcu"><center id="iemcu"></center></acronym>
<acronym id="iemcu"></acronym>
<rt id="iemcu"><small id="iemcu"></small></rt>
<acronym id="iemcu"></acronym><acronym id="iemcu"></acronym>
<rt id="iemcu"><center id="iemcu"></center></rt><acronym id="iemcu"><center id="iemcu"></center></acronym><rt id="iemcu"><optgroup id="iemcu"></optgroup></rt>
<acronym id="iemcu"><center id="iemcu"></center></acronym>
<acronym id="iemcu"><center id="iemcu"></center></acronym>
<acronym id="iemcu"><center id="iemcu"></center></acronym>
<acronym id="iemcu"></acronym>
<acronym id="iemcu"></acronym>
<acronym id="iemcu"></acronym>
<acronym id="iemcu"></acronym><sup id="iemcu"><center id="iemcu"></center></sup>
<acronym id="iemcu"><center id="iemcu"></center></acronym><sup id="iemcu"><center id="iemcu"></center></sup>
<acronym id="iemcu"><center id="iemcu"></center></acronym><tr id="iemcu"><optgroup id="iemcu"></optgroup></tr><acronym id="iemcu"></acronym>
<rt id="iemcu"><small id="iemcu"></small></rt>
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0430
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0430

2021-4-30 16:14:54 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:
2021年04月30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:
cu2104                       6564067950649206795023209510-31482670301961826495761.95
cu2105                       65750729106503071640604034505-10757671760172334258246217.61
cu2106                       65970730606517071890618016247069875720103206092111082839.62
cu2107                       65950731906526072040626095794517867215068206223769266.08
cu2108                       6608073240653407210062004035128679721901873016531343.33
cu2109                       663907333065410722606310212831447672280715732507888.33
cu2110                       66140733806544072310631041041621722509652336404.85
cu2111                       6619073440654107251065104090894722904932169951.97
cu2112                       659907351065560724606390695345657250010974380609.17
cu2201                       66300734906570072550638013831010723602996102831.03
cu2202                       66270734406566072540632037512272260109738062.21
cu2203                       6638073490657807239064901851077255074825890.51
cu2204                       68880736906709072780727801081087252051918402.11
cu小计 7369064920  38111134185 6097470209705468.75
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:铜(BC)
bc2104                       580005800058000580000195505800035510295.00
bc2105                       5833065630576806563074303105-226763890372531105519.04
bc2106                       5832065190578006416058807588-726642602916668913371.63
bc2107                       585306539057900643005930103581014364420665592081158.70
bc2108                       5849065330580306435058503322446442010567333728.62
bc2109                       58340653005793064310601010558644503458106923.04
bc2110                       63750653706358064440536080796464099932138.33
bc2111                       6367064380636706438060305264020264.03
bc2112                       6006060060600606403047201164030130.03
bc小计 6563057680  235297534 41086012583228.40
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                       17160190001706519000184549353-15246618860365667632605448.08
al2106                       17135190151702518990187027473215025218885460608441848387.45
al2107                       17110190001700018990189015071810278018880119664910863141.36
al2108                       1707018950169751894018704791630647188453005002730487.70
al2109                       1706518910169101887018401765396941881585068771383.69
al2110                       169501888016935188801860510512721875512491112940.37
al2111                       169551882016955186651695159143618715287625640.61
al2112                       170101880016830187551800180946718700291726103.36
al2201                       16875187901687518705180550115318600139012640.73
al2202                       16835187551680518645172525545185305945349.21
al2203                       168751872516780186351690158102185156836169.84
al2204                       17875186951751018460184609999184405014596.42
al小计 1901516780  556470102259 998775690073654.31
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:锌
zn2104                       215952215021235216801804685-114252156032190348526.34
zn2105                       215902256521255217101509845-6795421910216013423437928.09
zn2106                       21610226102122021795260853385042221940265281228933801.73
zn2107                       215552259521200218003104352829594219505923606463755.90
zn2108                       21515225702115521775325872975672192057547631121.05
zn2109                       214302256021135217704852641161421945885496539.51
zn2110                       2138022455211352176051045625521865116912730.27
zn2111                       21340224102110021745445277180219354765212.36
zn2112                       2128022475210752175545518984218504825183.50
zn2201                       2122022415209952164053015079218556927466.21
zn2202                       21215223802100521640460148130218852893140.82
zn2203                       213452242021005216904405142218501661798.42
zn2204                       21285222402104021920219203939219201021106.53
zn小计 2261020995  15607610627 550727359948310.73
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
pbefp                        152801528015280  00 1751337.00
pb2104                       15410154201458014895-6007995-49114850731154631.66
pb2105                       15400154751461015040-3457060-34595150959048546808119.28
pb2106                       15400155301466015110-2754840830802152007923606023745.87
pb2107                       15410155351471015150-2202062616340152501492411136924.86
pb2108                       15400156001473515205-12533592812152601090283406.31
pb2109                       15480155851475515220-17582723315290313623886.79
pb2110                       15395155651485515250-16094-81529592703.48
pb2111                       15200155851490515260-22042-241528590689.69
pb2112                       15545158051491015295-2109525154701761351.00
pb2201                       15495155101493515405-7542-21544030229.52
pb2202                       15545156401490515355-1654721538073557.30
pb2203                       15420156051499515360-13043221543076579.24
pb2204                       152701568015270154001540014141543028216.90
pb小计 1580514580  8865215130 186836914135041.87
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:镍
ni2104                       12083012703011800012111013102436-52681221009798120054.29
ni2105                       121170131280118770131100106501938-327161298501535051895043.97
ni2106                       12145013180011875013141010760136460-1445612913013683015169267226.27
ni2107                       121630131100118870131080104207415045402128790238330029453368.74
ni2108                       1214101312601189701308701024024624199681285102745023408199.55
ni2109                       12189013042011912013042094201448065021283701457941810105.59
ni2110                       121920130000119500130000906033065128060109113602.46
ni2111                       1219201298001197401295608750146331283903634513.30
ni2112                       1218901300701196601300008550346137128580150018591.57
ni2201                       122380129990119680129990859056990128270204625417.08
ni2202                       1218601306701200001279905270164361287502993749.15
ni2203                       12212012996012001012850074401091011283804545638.51
ni2204                       12366012995012007012967012967059591278801972482.48
ni小计 131800118000  25581119953 16655864206027992.94
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                       173800197400173800196000222002694-114321919101528882757020.80
sn2106                       1758701944601740001937801991015350-12862192110146342126841331.06
sn2107                       1748501947601743801940201978027178177681924704031917487942.17
sn2108                       1753601946901747101940901963053145050192350800071488433.44
sn2109                       175140194710174730194100199101069923192390530199480.33
sn2110                       1750701939001750701928001894044101928001883463.14
sn2111                       177110194050177110191800167007319180020370.45
sn2112                       17850019373017679019222017650136192870841578.91
sn2201                       1750101930001743701930001842043-1192910581061.57
sn2202                       17759019270017759019210017100801924008146.88
sn2203                       18999019325018595019325015900221924009171.20
sn2204                       1858101899801858101921801921802219218010186.88
sn小计 197400173330  53450-991 210779338727890.05
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:黄金
au2104                       355.60370.52355.60367.0012.70555-637367.30124645542.24
au2105                       357.76377.30357.76369.2211.3651-78369.3241415342.46
au2106                       357.46378.10357.36370.7613.3894403-41272370.082881229106918668.38
au2107                       370.88377.68369.56371.12371.123535371.0464224009.69
au2108                       358.40378.80358.34371.8813.44406727980371.0845446516921726.32
au2110                       359.46379.60359.40372.6013.14294617138371.822674309974388.47
au2112                       360.72380.56360.40373.0212.323801623677372.54840373141945.89
au2202                       361.92380.76361.92373.3211.68788373.102268455.46
au2204                       374.42382.68371.98375.2410.142216373.90521954.78
au小计 382.68355.60  203293-3133 3689741137052033.68
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:白银
ag2104                       50025499498853103056080-15395295438734242.69
ag2105                       50185513500653593255469-10389534899224784954.85
ag2106                       5030553150245333281336591-131174537615065350120763969.79
ag2107                       50665546504353602865685060815393231108318605687.29
ag2108                       508155625060537228242066679854177726226232676.97
ag2109                       5088558350785393289211421012754271953181584988.50
ag2110                       508655945086541029045262958544067549548962.23
ag2111                       51325606511154282933303409545718219149659.19
ag2112                       5147562551205439288786316396554634234743472264.73
ag2201                       5172563851525457291196-4554915784727.47
ag2202                       5181565051815486314166-1854813072524.47
ag2203                       51885673518854983101316755146545398.17
ag2204                       549956775494550755072424552296804.69
ag小计 56774988  555175-52736 18958861152190861.05
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:螺纹钢
rb2104                       4870505048705020205990-42050217503727.20
rb2105                       494154154904535241718085-7361905362810850241363873.62
rb2106                       48245328482452363776476-13507526882404416567.84
rb2107                       487053744830527943413513-15062530986177435309.78
rb2108                       492654604868536647523598-363705390170224890326.88
rb2109                       483854694838537550324937-4921153966875863567970.82
rb2110                       48345487482153915411510979745396541846521529241309312.82
rb2111                       4795544147905343545104941037553711650787509.86
rb2112                       47615408476153145481462914416533023613124725.86
rb2201                       470953744673528157911251549485530412959296548633.01
rb2202                       46815311468152005711846552504982484.37
rb2203                       46115276461051955581419352248794356.72
rb2204                       48485296483352255225888852273811942.75
rb小计 54874610  1736629-30842 56994979294756741.51
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                       52056299520560887970-31602010756171.46
wr2106                       53015730530157597104457591687.64
wr2107                       54005729524656196033256191792.55
wr2108                       53015549530157286810057281475.25
wr2109                       535157965110569962311567419103.29
wr2110                       530057015229566365493566390485.52
wr2111                       51535750515356005481-156001264.27
wr小计 62995110  18-22 12437079.97
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                       538358375309575837522185-5237185760620179934143271.65
hc2106                       533058195255572743711608-6165734155436846898.81
hc2107                       52475861523256944427325-2761574864511350641.68
hc2108                       52825816521357144597801-2741957412338201294942.93
hc2109                       521458705180570148613733-2906357305105912810000.34
hc2110                       518058015154568849572359540155157291551669585248535.45
hc2111                       51995763513856545111339913382569421244120788.81
hc2112                       51955713510256075128079806256371170866076.70
hc2201                       5003566849795562547374091879455974002042154161.73
hc2202                       4898559948985507630453255222541317.76
hc2203                       50615541497455415383255411366.33
hc2204                       4465557944635503550311811855702741354.41
hc小计 58704463  848450-141006 23121709127066303.46
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                       144301479013880146051904457-32268146201938751389884.16
ss2106                       1435014705137651449514541074-3887714510185386813137061.04
ss2107                       143301464013730143651005317726351143754860113427367.84
ss2108                       142401459013680142706517788149251426566037466199.77
ss2109                       14250145501360014195-35481617421419032004223690.35
ss2110                       141951454013630141552598623814120229615994.22
ss2111                       14165144951361514080-12021399140802571779.91
ss2112                       14205145151360014030-300227126140301981367.58
ss2201                       14150144651357013950-4257333139851601107.65
ss2202                       14180144551358014030-350663414005106733.27
ss2203                       14140143951355013895-32030261390052359.52
ss2204                       138051404513500139551395540401392582561.26
ss小计 1479013400  128035-26895 263719018682221.87
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TAS成交量成交量成交金额
商品名称:原油
scefp                        403.4406.3403.4  00  2058271.15
sc2105                       395.9420.8379.4412.212.51296-29264412.21179143073056254441.07
sc2106                       399.0423.6384.6420.116.83368610489419.40189743776588564.22
sc2107                       401.5425.4387.1418.813.3245529574418.6 37180015044372.35
sc2108                       406.3424.4388.8417.210.983185414417.5 1145854657501.64
sc2109                       402.7422.5390.4415.98.646223838416.0 19608801129.81
sc2110                       404.2422.7391.6416.38.3776354415.2 3928160505.77
sc2111                       411.3421.4397.8417.08.0174164416.5 59124191.87
sc2112                       407.0425.9393.0418.810.71197-339419.4 4678191877.01
sc2201                       401.6421.5399.3420.610.61210420.6 251019.11
sc2202                       408.8422.6396.7421.919.74038421.9 552257.98
sc2203                       405.9424.0397.0419.316.715858421.7 1937918.85
sc2206                       406.0427.0403.0422.612.666-2423.3 301245.12
sc2209                       406.0425.8401.3422.715.925-3422.7 22907.70
sc2212                       409.5424.0399.1423.96.9104-9423.9 351450.19
sc2303                       409.0430.5405.0426.012.1112-8422.6 1576581.87
sc2306                       417.0430.0417.0418.98.113-1418.9 5211.59
sc2309                       420.0428.1413.0427.514.510-1427.5 9378.90
sc2312                       417.8436.0401.6436.018.437-19436.0 893717.15
sc2403                       424.5424.5416.8420.62.691420.6 7293.93
sc小计 436.0379.4  75207294 11793843984153748566.13
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                       3121334830063160255928-560531601270339800.92
lu2106                       3130332930363242854197-2123632333345551051971.67
lu2107                       31363360305032439116687-2111432468542912725179.80
lu2108                       313833423061326811258469571493256186439597031.85
lu2109                       312833383056324910930191609326356263178987.94
lu2110                       313033243115327611183782932911632452429.07
lu2111                       315033153138331515320331539.60
lu2112                          331822020331800.00
lu2201                          336626320336600.00
lu2202                          336424710336400.00
lu小计 33603006  8914411632 14605784645410.84
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:燃料油
fu2105                       2391256021682350-585162-1564872351726069717084670.11
fu2106                       2415255722942462241719282248493537226081.05
fu2107                       23952586230625078145-9925087211754.06
fu2108                       236725802302253010295-2525225191262.67
fu2109                       240825892273253712128991314411725272010476049515071.25
fu2110                       238125552300250410615226250010742632.55
fu2111                       2386253922922510110123-725004481086.14
fu2112                       237025462299250910912482510354861.05
fu2201                       237625302272249811033372269702495357581867328.70
fu2202                       24052508223024564160102456268641.67
fu2203                       242824992299248642813024454561095.27
fu2204                       2416253923102490249050502479229552.08
fu小计 25892168  33089614875 2782064467703036.59
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                       2804302227343000174199-17212986681519580.41
bu2106                       2816303827203022188280696-8762230061222832035356652.87
bu2107                       28583044275030161485162670163004185814541975.37
bu2108                       288030562774302413857868716630144015351178352.76
bu2109                       2898305627963042136565664035830224410241302310.69
bu2110                       302430262976302430243232302436107.49
bu2112                       296030962862307611223260145253060147257442176.19
bu2203                       2988310629203098945103092238721.81
bu2206                       303832702980315210819541313011783637.17
bu2209                       3036318029903174765653140178551.94
bu2212                       30723214303031727091431743981245.11
bu2303                       316632483124321010097322834107.84
bu小计 32702680  471758-20389 1341329538848721.75
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:天然橡胶
ru2104                       14135141651277513500-1356511350045616.50
ru2105                       1376014250131051370056204-10731113735131561318060804.21
ru2106                       13835143301320513765-15659-16421380510234141094.59
ru2107                       13935143751329513830-50396-98413840443061221.66
ru2108                       13975144401334013915-101130-101213930563078160.31
ru2109                       14000144651333013890-6022076259927139258060971111783073.85
ru2110                       14070145501343514000-25103292014140202482383465220.02
ru2111                       14100146301350014045-10101501873140501483292076169.66
ru2201                       15150156351447014985-12511098469615005788681178501.78
ru2203                       15305156151452515340-15512215265881315.48
ru2204                       14875152001480515145151452215145459.84
ru小计 1563512775  260807-42434 9872450136846237.87
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:20号胶
nr2104                       10790114551040010400-210876-23104004264639.50
nr2105                       10820113251022510970260545-88231101544756486456.69
nr2106                       1089511480100801111022011715-20583111053690734045756.29
nr2107                       110401157510475112252452799619009112201515571679714.93
nr2108                       11185116651061011350250636250791133017953202014.89
nr2109                       1136511650107151141525037835811460116413247.09
nr2110                       11860118601123011570-315185185115308679890.84
nr2111                          11655-290101165500.00
nr2112                       118601186011860120851051112085111.86
nr小计 1186010080  48059-4797 5857976441732.07
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:纸浆
sp2104                       7078750070207138305354-33567196852661704.96
sp2105                       663074286626740877816106-1347947382379192827073053.56
sp2106                       6574741465407140600111863-308657146596799142655853.23
sp2107                       6484725664847098580967563259070948987156294232.30
sp2108                       6440709664407044602503071660870384371903012518.55
sp2109                       64567030642469685306851115891696814216879661792.23
sp2110                       6430696464306866452587398690622073151977.77
sp2111                       64106870641068704721899968502481659.44
sp2112                       6296684062966800432806-786784696246058.72
sp2201                       6316682263166750354377123676213779131.35
sp2202                       641067666374673039644-267282111395.72
sp2203                       635872346172665623842-167341891248.64
sp2204                       669467606520670667062020670662412.78
sp小计 75006172  350962-103367 1255715988971039.25
总计     6613532-210123 2175930151858161573.09
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3593.633909.553575.643870.30288.60
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 | | 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
免费国产久久啪久久爱_欧美zooz人禽交_亚洲欧美日韩_99热这里只有精品 国产 首页 <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <蜘蛛词>| <文本链> <文本链> <文本链> <文本链> <文本链> <文本链>