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0118
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0118

2021-1-18 15:34:05 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01月18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
cu2101                       5770060540577005892012202445-34730593701695254983452.55
cu2102                       57750606805768059160141063838-4192058640107787931754427.56
cu2103                       5782060800577505928015001252253700658730131753938871886.41
cu2104                       5783060840578105935014804989313043588402831058359788.41
cu2105                       579006086057740593501420362745383588201666914925748.08
cu2106                       5800060850579505939013601374828415891025289747467.41
cu2107                       580406082058010593701360399585258790327396692.78
cu2108                       5823060840582305943014208471365869078723250.62
cu2109                       582706077058100595001410593-15759000169550129.34
cu2110                       5826060860582205950014402679588902447243.30
cu2111                       5832060880582005960014901224590401173458.83
cu2112                       58450609605830059500138011655589602627799.17
cu2201                       5877059520587705952059520995924013385.08
cu小计 6096057680  297372-17469 304641989831729.51
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:铜(BC)
bc2103                       5138054060513305273012809940-616522501199593144992.08
bc2104                       51510541405140052790128011424257752310667871754639.47
bc2105                       517405420051490529501400893-15152290271671258.54
bc2106                       517905403051520529801350345-11524206422168655.09
bc2107                          51930-260105193000.00
bc2108                          52340190105234000.00
bc2109                          52270-120205227000.00
bc2110                       519205192051920526204401052620125.96
bc2111                          51870-290105187000.00
bc小计 5420051330  226081799 1958855139571.13
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:铝
al2101                       15610157701465014920-7603165-3324614895107216822995.08
al2102                       15430156301460014960-50081647-3043814970162579212313583.82
al2103                       15325155501462014940-370144865491151493011102248356261.71
al2104                       15190155251465014945-3206842026787149403204472412563.06
al2105                       15165155001466014930-2904193022806149301520111143539.57
al2106                       15115154401464014905-3652012290811488537461281757.79
al2107                       15035153701460014825-30594096592148601147786241.07
al2108                       15020153501449514830-2802780164814840294821953.01
al2109                       15015157251452014780-3252229127314815261119534.20
al2110                       15135153251452514815-295551299148056204641.26
al2111                       14955153001460014845-230445194148104543393.40
al2112                       14935152951453514805-225699390148059286906.80
al2201                       14825148251482514825148251212148251288.95
al小计 1577014495  37627454513 337220125473459.69
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
zn2101                       20800217902027520320-2802435-73572096027087286346.52
zn2102                       20875217802014020390-28539336-4341320265131817713822671.25
zn2103                       20890217702013520415-2608924341894202659165689536862.02
zn2104                       20850217502013020420-2403680410453202701718091791664.14
zn2105                       20745217202013020405-20510306-3632025565013677189.45
zn2106                       20685216552011020400-1701399-562120245886192501.58
zn2107                       20800216202018020300-1904566202252072153.55
zn2108                       20905215502006520325-215100-62019557589.23
zn2109                       20600214002015520265-190104132025584860.22
zn2110                       20390213602013020325-14011192021580823.66
zn2111                       20615214302004520045-3602232015074764.56
zn2112                       20535214652007520080-34579152008547483.57
zn2201                       2000520150200002014520145002007512120.46
zn小计 2179020000  180395-4367 250807626213030.18
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
pb2101                       146501515014380148502454205-263514910792558498.45
pb2102                       1474515230143501492530011355-19929149505167073841494.91
pb2103                       146101525014405149853253445316040150003830742850311.67
pb2104                       14795152801446014995255609224381504527494205382.70
pb2105                       14795153451451015045260466812191507022452168219.77
pb2106                       149151532014540150602202630166215100418731452.68
pb2107                       150051534514590151652654398151052461846.99
pb2108                       1510015370146401520529524940151951461106.48
pb2109                       1530015410147001518545951815190103781.28
pb2110                       1515515450148601522018541-101521046351.10
pb2111                       1538015490151251525022544-31527568522.21
pb2112                       15430156151480015240-952421529069527.93
pb小计 1561514350  64295-1150 9625177160496.14
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
ni2101                       122970138500122970133200125107146-634136140325042028.24
ni2102                       1221101365901221101348201139016226-286831333602857693708793.15
ni2103                       12350013650012326013493011350198598443331332009520832124327131.38
ni2104                       12338013613012330013485011100720018973133240109709114436880.84
ni2105                       1231501359101231501347801101044397125951333102784413641659.87
ni2106                       124390135640124390134640105402162-596913345017852231488.60
ni2107                       128890135060126310133980941017081330202633447.87
ni2108                       126270135300126270134190952066121331801622130.00
ni2109                       12392013548012392013454098501822346132790441757914.62
ni2110                       1256801350001256801336809180150481330602913816.07
ni2111                       125880135200125880134330925090131328101622126.13
ni2112                       1268101348801268101343309490110201331401461911.19
ni2201                       13441013441013205013205013205033133610340.08
ni小计 138500122110  34294131065 11208679146459368.03
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:锡
sn2101                       15074015854015025015370033001890-2153760125819525.58
sn2102                       15050015892015047015643060003045-297715594022161344616.54
sn2103                       15187015980015100015676055903176038415612066876510419170.99
sn2104                       15141016178015141015715057401590738361563501745552721299.29
sn2105                       151700159950151700157330566033312191156500853391329708.55
sn2106                       15286015693015286015693051109815693024371.18
sn2107                       15295015861015146015527021004215527031479.74
sn2108                       153690154280153650155630449054155630576.99
sn2109                       165740165740153880155090206020155090695.37
sn2110                       158090158090153800154690198010154690577.84
sn2111                       154330156000154330156000213044156000692.95
sn2112                       1567801580501540101567806260331567807109.68
sn2201                       15688015688015688015688015688033156880347.06
sn小计 165740150250  559643456 95216514835671.77
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:黄金
au2101                       395.80400.24385.00385.00-9.600-9385.0012473.29
au2102                       398.98404.96378.20385.30-9.6818413-18788384.58101935740110716.38
au2103                       400.92408.00380.00386.10-11.908861385.8846218039.01
au2104                       400.00405.36379.26386.12-9.5427450-10789385.0033258013089780.61
au2106                       401.40406.94380.18386.82-10.7811435625832385.5291429835912742.51
au2108                       404.72408.56381.60388.02-11.4212285-9908387.001344995310022.51
au2110                       406.12410.20383.24389.64-11.3885286887388.62477181888348.21
au2112                       407.98412.00385.10391.16-12.16331216389.3688735038.83
au小计 412.00378.20  181451-6498 244981396365161.35
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
agefp                        569856985145  00 10948801.29
ag2101                       5667576850485160-40712098-3466528318004148057.71
ag2102                       5680579050515202-384129915-12862351421168027494771008.66
ag2103                       5690581050735225-38265211-15696517410564138678092.17
ag2104                       5685582150885236-38859808836651856449895268997.96
ag2105                       5732584251045253-38951408368851985930614837563.79
ag2106                       5743586251105265-394340337745695209447661536567405.99
ag2107                       5768587151325284-39058144493523262084511515.70
ag2108                       5825588351455300-384208-1052616625441.25
ag2109                       5838589951725322-394309-22526610588702.91
ag2110                       5840592652005314-4111682952559567978.07
ag2111                       5891592152105261-489102-2352704303595.80
ag2112                       5823597652065365-398171810475306914876182.58
ag2201                       53545370527553705370335338756.05
ag小计 59765048  667099-55645 18543701150884598.65
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
rb2101                       4300430041324192-216180-17504420636044152469.72
rb2102                       420343354147425555582-11748424034922147217.40
rb2103                       4261438541624286-967178-1303342743138511341090.37
rb2104                       4333447742314354-1323192-48264340207845902327.33
rb2105                       4354451142514392412736755634843732133201193217271.42
rb2106                       4338449542384373-11618251581543642638881148951.34
rb2107                       43584478422643602665063359743512820961225783.47
rb2108                       4390442641994323-21726-754302758332656.91
rb2109                       4250439541684295-5901574287790833814.30
rb2110                       4255436741334268914340415493425010876224615799.63
rb2111                       41644310410942141499-14221177746.55
rb2112                       4170437141014237103698842137163018.54
rb2201                       415441704103416241627532753241441136847110.18
rb小计 45114101  165716981743 23586031102868257.16
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                       466647984523473020602847334772223.40
wr2106                       458045804566457381-1457329.15
wr2108                       4309454843014529-16004529417.70
wr2109                       42004563420043993900439928.76
wr2110                       442745624409456215394456128125.23
wr2111                       3900444939004449229114449312.72
wr小计 47983900  7132 5162396.96
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
hc2101                       4577478444554530-7422410-7923454123493107588.37
hc2102                       4536469643904560-393643-354455421479778.59
hc2103                       4604471844234547-5710926-5814453891728416592.56
hc2104                       4520471044134524-597427-489451984715384817.20
hc2105                       4505469943964503-5152785539634493717950632427204.73
hc2106                       4468466643684480-46462151086344652351271052716.04
hc2107                       4488464143444461-2737417196264442124578554087.78
hc2108                       4359461743224420-287222704409390317471.77
hc2109                       4343458642994406-249076094386527423359.51
hc2110                       4395454742634372-2932754398643622957891294941.02
hc2111                       4255436642454315-3110-1430329124.18
hc2112                       4281433942304296-98-342961355.73
hc2201                       42504279422942554255156215624261242210320.41
hc小计 47844229  69185626295 804872436299057.88
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:不锈钢
ss2101                       1336014525130251391581582808414040290419764.27
ss2102                       1334014945133401422586010688-90631412566124462271.92
ss2103                       1344515045134201433589594537157731417013529279570325.09
ss2104                       134751492013450143308856688733415142002598951827243.01
ss2105                       13500147401346014280805233532769141502393311678512.92
ss2106                       1342014615134201415571017160100041407044758312736.81
ss2107                       1342014375134201404066070875509139801394797033.95
ss2108                       133801428013380140006401894109913880299920675.61
ss2109                       13350142901335013905525174467313825487933650.24
ss2110                       13385142001338513950620502281137856394454.37
ss2111                       134301440013425138806004271378067462.70
ss2112                       13530143001344013860445851385536249.02
ss小计 1504513025  23218260556 198850614027379.90
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TAS成交量成交量成交金额
商品名称:原油
sc2102                       302.9345.7301.6323.922.25191-25923326.10109554935808470.83
sc2103                       310.0353.8309.0333.023.54606420252332.5299394733532825.37
sc2104                       315.2356.4314.3339.725.0224305568339.1 1661315639558.49
sc2105                       320.2356.5319.0343.324.089334164343.1 523631790122.62
sc2106                       325.0356.2323.9344.820.969782538345.5 24456837650.49
sc2107                       334.6356.0328.3347.317.3389108348.7 272193488.91
sc2108                       340.3358.9332.1350.315.5371258351.1 4514157230.30
sc2109                       346.7358.0336.1353.213.7558162352.9 62121640.23
sc2110                       344.0355.0340.9352.911.622-3352.9 18623.98
sc2111                       351.5356.8344.0355.312.88-1355.3 14491.24
sc2112                       355.5363.1345.2358.010.054097357.3 38413623.05
sc2201                       355.0361.0353.0362.012.732362.0 5178.58
sc2203                       356.1363.9352.0363.76.8908361.0 572045.67
sc2206                       369.5374.9357.1359.0-10.0702359.0 421530.80
sc2209                       375.0375.0366.6369.30.3241369.3 4148.46
sc2212                       379.0382.2369.0372.1-1.91036372.1 17636.81
sc2303                       388.8392.7368.0382.10.5943379.4 23875.21
sc2306                       396.2396.2380.0380.0-9.515-1380.0 5192.30
sc2309                       403.3403.3371.3383.5-16.312-5383.7 16609.47
sc2312                       411.0411.0383.3383.3-19.7276387.4 12471.51
sc小计 411.0301.6  919227242 2234089977902414.32
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
lu2102                       2602283025752826323921-992826133363.51
lu2103                       264528932583283018510247-197762819139959379499.44
lu2104                       2673291825662858206965183016028445964331658207.63
lu2105                       266929302631286019061547209732848236784662858.02
lu2106                       2684291026582869185121111128581260735350.45
lu2107                       27202900259928351391631393285636926104118.69
lu2108                       272928552729285513013628551336.23
lu2109                       281329452740289587247728934491288.29
lu2110                       292329232887290419322290425.81
lu2111                       295029812908298141112981411.78
lu2112                       290029002900307019210307012.90
lu2201                       2983298329062977-70-2297738.81
lu小计 29832566  17233931776 10233142841751.56
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:燃料油
fu2102                       191521521903201910521382132041831516811.66
fu2103                       19742217193921211529692-23572120198618415887.60
fu2104                       2005224720052146110139-7321497961706.17
fu2105                       20672277202121811214241574008121811901605841340770.77
fu2106                       20642295205821971142152921909682119.02
fu2107                       2150236020992211101127-802214421931.52
fu2108                       209522912095222698121-412211371826.52
fu2109                       2141231721052239102560271393022305718351270062.17
fu2110                       21722330215522415782-702247278627.81
fu2111                       21982339217422685352-3226879178.36
fu2112                       22302360217822936980-72298192439.62
fu2201                       226523952200230554414364229521484955.98
fu小计 23951903  49324451986 1980007943055317.19
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:石油沥青
bu2101                       23662600235226002189788-7642572651716062.44
bu2102                       24162640240626241946969-244326042588765460.27
bu2103                       2466268224242658200967572462632366430944254.67
bu2104                       24922712245626841946296124232660143685373967.32
bu2105                       25162734248027021866862653862682165670436868.38
bu2106                       2540275225042726182383473-348872706726155819281485.81
bu2109                       264028562616282616614371782784406911232.82
bu2112                       27282896270628861521639912860439812410.92
bu2203                       276629162762290612062-9289461174.32
bu2206                       2832298627962958122103829304191217.64
bu2209                       287030202840299210283252998223657.15
bu2212                       29063048290630389446243016213635.93
bu小计 30482352  631944-29722 797913021144427.66
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:天然橡胶
ru2101                       1395514900138101490011801198-3285145509045128050.47
ru2103                       138751502013875147158601872-6671466540283577721.59
ru2104                       14070150701393514750855783-15011468040335580650.34
ru2105                       14050151151392514770870211608-248914710564368581497421.21
ru2106                       140101520013985147607858086914760741351074289.32
ru2107                       141451518014050148157857764252148058490122954.02
ru2108                       141951516514090148708357687338148058966130257.32
ru2109                       14200151401405014870870428069253147605190207533710.60
ru2110                       1423514885141951463087060-151463062892.57
ru2111                       1469515045141801504598519219149251091590.91
ru2201                       15520158451540015690156904624621567081512771.48
ru小计 1584513810  2825182376 634494591660309.81
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
nr2101                       10450107001027010580315710-281058043449.74
nr2102                       10255110551017510735540905-42521069014579153798.83
nr2103                       10455111851029011020710291061842110251844151978308.53
nr2104                       104751128510415111107351668786391113061433665833.37
nr2105                       10605113801035511255745370512861122517590192480.41
nr2106                       1074011470106601133570584345011330854794273.40
nr2107                       10850113401084011185555201118513143.02
nr2109                       115801162011580116208604111620334.79
nr2110                       110351103511035112353750-111235111.04
nr小计 1162010175  519627937 2866243085333.11
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:纸浆
sp2101                       56866220561861464664460-12526130430025270.56
sp2102                       56526410563664107123806-13672630448602290121.30
sp2103                       5750644656866438692179816238956364538414132961042.44
sp2104                       5888645857226454674992122039063785367583285259.62
sp2105                       5818645457526448642477811918863826344743922878.66
sp2106                       5848646457926464630701759216394114083710696.07
sp2107                       58726466587264627103519645696602.18
sp2108                       605864245984642464013-3639285523.68
sp2109                       59226430588264305082313114663841074466805.37
sp2110                       600664206006638647849246398151939.36
sp2111                       60546384605463624643721636287544.08
sp2112                       59306422592463964381225763924042517.79
sp2201                       64026422636864226422226396319.19
sp小计 64665618  34466355736 673392841267220.30
总计     6838269301661 121372152996516952.28
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3285.193442.783280.043327.9947.61
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