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0120
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0120

2021-1-20 15:38:12 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
cu2101                       5770060540577005892012202445-34730593701695254983452.55
cu2102                       57750606805768059020127056418-4934058960115924234149874.56
cu2103                       5782060800577505912013401246063638759100155347845835012.34
cu2104                       5783060840578105919013205433317483591803342559871411.57
cu2105                       579006086057740592301300382367345592101892545593036.26
cu2106                       5800060850579505926012301454436375928030439899908.46
cu2107                       5804060820580105923012204051908592903557105095.60
cu2108                       5823060840582305940013908721615929087325794.85
cu2109                       582706077058100593201230601-14959350174151492.14
cu2110                       5826060860582205936013002657593302657864.42
cu2111                       5832060880582005930011901191592201384080.30
cu2112                       58450609605830059300118011453592502838420.42
cu2201                       5877059610587705954059540151559310421242.61
cu小计 6096057680  296619-18222 3443092101536686.05
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:铜(BC)
bc2103                       51380540605133052600115010059-497525501353053547773.81
bc2104                       51510541405140052630112012159331252640794112086505.80
bc2105                       517405420051490527001150880-16452650301779170.63
bc2106                       517905403051520527301100320-36528307008184111.79
bc2107                          52120-70105212000.00
bc2108                          52340190105234000.00
bc2109                          52340-50205234000.00
bc2110                       519205192051920526204401052620125.96
bc2111                          51870-290105187000.00
bc小计 5420051330  234242615 2247425897587.98
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:铝
al2101                       15610157701465014920-7603165-3324614895107216822995.08
al2102                       15430156301460014810-65071648-4043714725171707012988504.41
al2103                       15325155501462014805-5051522325648214725143007210719485.60
al2104                       15190155251465014830-4357187830245147453888132918125.43
al2105                       15165155001464014820-4004458825464147251869471401459.44
al2106                       15115154401461514780-49021108100671469047738357392.97
al2107                       15035153701460014755-37598187001146451302797623.23
al2108                       15020153501449514780-3302957182514650325524204.15
al2109                       15015157251452014770-3352284132814655299822373.12
al2110                       15135153251452514640-470683431146508576378.74
al2111                       14955153001458514690-385503252146305514103.34
al2112                       14935152951453514710-3209486391462012539283.77
al2201                       148251483014565147051470533331464049361.33
al小计 1577014495  38184560084 389984629372290.60
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:锌
zn2101                       20800217902027520320-2802435-73572096027087286346.52
zn2102                       20875217802014020360-31528512-5423720325139937614647465.09
zn2103                       20890217702013520385-290915934424420345119633712381268.84
zn2104                       20850217502013020410-2503688510534203402120482200817.47
zn2105                       20745217202013020380-230108661972034079864828140.75
zn2106                       20685216552011020355-2151496-5524202959648100486.96
zn2107                       20800216202018020300-190560110202953733836.20
zn2108                       20905215502006520340-20013428202701301329.16
zn2109                       20600214002013020160-29513039202151591619.20
zn2110                       20390213602013020205-26010862020583853.97
zn2111                       20615214302004520145-2601902014583855.22
zn2112                       20535214652006020250-17574102015564654.95
zn2201                       2000520190200002014020140002011536361.89
zn小计 2179020000  172812-11950 292528830454036.19
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:铅
pb2101                       146501515014380148502454205-263514910792558498.45
pb2102                       147451523014350150804558454-22830149755401374016225.05
pb2103                       146101525014405151304703827419861150254853493615758.68
pb2104                       14795152801446015150410692232681505534081254770.19
pb2105                       14795153451451015150365511616671507027865208864.56
pb2106                       149151532014540151853452793182515075534240139.56
pb2107                       150051534514590152253254354150902591944.79
pb2108                       1510015370146401521530525243151301541166.92
pb2109                       15300154101470015305165921515195115872.12
pb2110                       1515515450148601525522041-101522057434.47
pb2111                       15380154901499015025043-41502570537.24
pb2112                       1543015615148001533502641523577588.87
pb2201                       15300153251530015325153252215310215.31
pb小计 1561514350  666551210 11014338199816.19
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
ni2101                       122970138500122970133200125107146-634136140325042028.24
ni2102                       1221101365901221101339001047014109-308001346903057273976738.02
ni2103                       123500136700123260134020104401897763551113480010546370138109105.37
ni2104                       123380136400123300133880101307401510987134610169016122399511.08
ni2105                       1231501360201231501337801001043241114391345703281524308894.27
ni2106                       12439013586012439013368095802369-576213448020390265513.33
ni2107                       12889013592012631013465010080172101348102733582.16
ni2108                       126270135300126270133760909066121338501662183.52
ni2109                       12392013568012392013373090401808332134440528469561.42
ni2110                       1256801352701256801336909190148461342803013950.28
ni2111                       125880135200125880133650857090131339601712246.47
ni2112                       1268101355001268101336008760113231346201652166.84
ni2201                       1344101348901320501335501335507713454013174.45
ni小计 138500122110  33306021184 12900423169185655.43
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
sn2101                       15074015854015025015370033001890-2153760125819525.58
sn2102                       15050015892015047015738069502700-332215770023092359289.48
sn2103                       151870159800151000157870670033194181815807075463511773808.09
sn2104                       15141016178015141015811067001661145401581501958373057326.72
sn2105                       151700159950151700158110644038032663158120966721508739.86
sn2106                       152860157340152860157340552010915734025386.91
sn2107                       15295015861015146015789047208615789038590.26
sn2108                       153690154280153650157810667054157810576.99
sn2109                       1657401657401538801613908360201587308127.12
sn2110                       158090158090153800157920521021157920693.63
sn2111                       154330156000154330156750288044156750692.95
sn2112                       1567801580501540101567806260331567807109.68
sn2201                       15688015688015688015688015688033156880347.06
sn小计 165740150250  582355727 107159216720214.33
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:黄金
au2101                       395.80400.24385.00385.00-9.600-9385.0012473.29
au2102                       398.98404.96378.20387.30-7.6814762-22439385.78105958941662870.57
au2103                       400.92408.00380.00388.82-9.188760387.8853820984.94
au2104                       400.00405.36379.26388.06-7.6029056-9183386.6036206814229774.15
au2106                       401.40406.94380.18388.82-8.7812065332129387.36107849942273280.77
au2108                       404.72408.56381.60390.08-9.3613305-8888388.681478615829355.31
au2110                       406.12410.20383.24391.66-9.3699908349390.28562772222275.19
au2112                       407.98412.00385.10392.64-10.68370255390.70109042974.26
au小计 412.00378.20  188223274 2705934106281988.50
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                       5680579050515281-305117755-140783523312856694103989289.48
ag2103                       5690581050735306-30163623-17284526211727709594595.25
ag2104                       5685582150885317-30761376993452757280925925335.24
ag2105                       5732584251045338-30452622490252936976315666242.14
ag2106                       5743586251105350-3093699241041565306522635942523981.81
ag2107                       5768587151325368-30660294708532668126559718.15
ag2108                       5825588351455373-311205-1353387045777.74
ag2109                       5838589951725397-319309-22534711779658.04
ag2110                       5840592652005390-33520061534710358613.15
ag2111                       5891592152105384-366102-2353644523772.78
ag2112                       5823597652065436-3271837116654091035685971.50
ag2201                       53545399527553845384555384972.23
ag小计 59765048  686085-36659 20781409168521085.19
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:螺纹钢
rb2101                       4300430041324192-216180-17504420636044152469.72
rb2102                       4203433541474180-705161-12169416835751150686.92
rb2103                       4261438541624216-7960036-2017542033435871466591.59
rb2104                       4333447742314281-8620783-723542652310671001922.37
rb2105                       4354451142514310-78124990432577429524726197107861426.64
rb2106                       4338449542384301-83633231731342843164391374885.62
rb2107                       4358447842264292-66679893508042723370191461371.31
rb2108                       4390442641994258-86686-1154244861937071.58
rb2109                       4250439541684239-61907634213918939225.38
rb2110                       4255436741334190-6915293825027418312731675394920.89
rb2111                       4164431041094170-3010114170187788.36
rb2112                       4170437141014145-82174-107412811374758.63
rb2201                       41544170406040944094122771227740792377997977.26
rb小计 45114060  164045965033 27342182119044096.27
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                       4666479845234675-35602846785042350.02
wr2106                       4580458045054505-601-14505313.65
wr2108                       4309454843014461-84004461417.70
wr2109                       42004563420043993900439928.76
wr2110                       44274562440945089994451931138.79
wr2111                       3900444939004382162114382312.72
wr小计 47983900  7132 5472541.64
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:热轧卷板
hc2101                       4577478444554530-7422410-7923454123493107588.37
hc2102                       4536469643904480-1193588-4094475238210830.02
hc2103                       4604471844234469-1359978-6762446398021444723.48
hc2104                       4520471043944443-1406990-926442992269418326.02
hc2105                       4505469943644413-141538504146124399831573737444855.29
hc2106                       4468466643404389-137469971164543752884641286894.16
hc2107                       4488464143174369-11938127203364353149140661473.91
hc2108                       4359461743034326-1226391874321421218817.53
hc2109                       4343458642744308-1228735754313569025160.06
hc2110                       4395454742474290-11135316654842763394671482473.28
hc2111                       4255436642454292-54110429231132.76
hc2112                       4281433941984209-9610-142091564.14
hc2201                       42504279414741914191378637864173585524729.05
hc小计 47844147  70722941668 932477641926068.04
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:不锈钢
ss2101                       1336014525130251391581582808414040290419764.27
ss2102                       1334014945133401432095510265-94861424568802481317.94
ss2103                       13445150451342014405965911941243014355156107711062097.50
ss2104                       134751492013450143959507109137619143503113062195771.21
ss2105                       13500147401346014350875233922808143002732591920870.46
ss2106                       1342014615134201421076518028108721418550830355748.92
ss2107                       13420143751342014075695822366451407516666116139.75
ss2108                       133801428013380139806202066127114010335123140.43
ss2109                       13350142901335014000620190883713980536537045.54
ss2110                       13385142001338513985655514293139856554566.04
ss2111                       1343014400134251399571547121396585588.35
ss2112                       13530143001344014055640851405541284.05
ss小计 1504513025  23501663390 229434116217334.44
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
sc2102                       302.9345.7301.6340.138.43536-27578337.3585110194136018649.22
sc2103                       310.0353.8309.0342.733.24734021528339.72121737841080778.59
sc2104                       315.2356.4314.3347.833.1230696207345.4 1946346619322.19
sc2105                       320.2356.5319.0348.529.294384669347.5 596892043732.78
sc2106                       325.0356.2323.9349.325.471842744348.9 26967925029.27
sc2107                       334.6356.0328.3351.821.8388107351.4 3020103963.22
sc2108                       340.3358.9332.1353.018.2344231353.8 5002174406.57
sc2109                       346.7358.0336.1355.916.4556160356.2 64622529.48
sc2110                       344.0355.0340.9356.014.722-3356.0 18623.98
sc2111                       351.5356.8344.0358.616.18-1358.6 14491.24
sc2112                       355.5363.1345.2359.211.2554111359.6 40514378.36
sc2201                       355.0361.0353.0364.315.032364.3 5178.58
sc2203                       356.1363.9352.0362.45.5908362.4 632262.48
sc2206                       369.5374.9357.1364.2-4.8702365.1 441603.83
sc2209                       375.0375.0366.6369.30.3241369.3 4148.46
sc2212                       379.0382.2369.0372.1-1.91036372.1 17636.81
sc2303                       388.8392.7368.0378.8-2.8943378.8 23875.21
sc2306                       396.2396.2380.0380.0-9.515-1380.0 5192.30
sc2309                       403.3403.3371.3383.7-16.112-5383.7 16609.47
sc2312                       411.0411.0383.3387.4-15.6276387.4 12471.51
sc小计 411.0301.6  928778197 587260990387010883.55
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                       2602283025752797294796-2242770280770.62
lu2103                       26452903258328852408846-211772864147877402104.74
lu2104                       26732928256629132611044833812528876915711931782.84
lu2105                       266929302631291324364652240782888273567768652.32
lu2106                       2684292426582911227120110128821613745516.59
lu2107                       27202921259929182221797559288843386122741.32
lu2108                       272928552729289016513628901336.23
lu2109                       2813296127402938130246629234761367.12
lu2110                       2923293728872936225442936514.62
lu2111                       295029812908298141112981411.78
lu2112                       290029002900312224410312212.90
lu2201                       2983298329062995110-2299538.81
lu小计 29832566  18204041477 11733203273009.87
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:燃料油
fu2102                       191521521903210018620721472064879317792.77
fu2103                       19742217193921601918902-31472151214743450392.27
fu2104                       2005224720052185149137-7521818091734.35
fu2105                       20672277202122151554181813410522132126875146304163.02
fu2106                       206422952058224616312291043220021104632.22
fu2107                       2150236020992243133126-812260432956.24
fu2108                       2095229120952266138129-332265403898.68
fu2109                       2141231721052264127568951479822656435611432019.87
fu2110                       21722330215522738981-712276285643.68
fu2111                       21982339217422907553-2229099224.04
fu2112                       22302360217823108681-62310198453.44
fu2201                       226523952200232372416366232423155343.49
fu小计 23951903  48830247044 2214249948219254.05
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:石油沥青
bu2101                       23662600235226002189788-7642572651716062.44
bu2102                       24162666240626201906711-270126342718168856.21
bu2103                       246627062424265619898143163226704102151060687.94
bu2104                       24922734245626902006570651682698163205426440.04
bu2105                       25162758248027041886997467342718193480512270.14
bu2106                       2540278625042732188394092-242682746845508622546675.22
bu2109                       264028842616283417414431842856453412554.51
bu2112                       272829222706288615216901422900536015192.22
bu2203                       276629382762292213670-1292890258.86
bu2206                       28322996279629661301051029604811400.81
bu2209                       28703020284029809082242988238701.92
bu2212                       29063052290630328849273040235702.56
bu小计 30522352  647853-13813 926662224661802.85
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                       138751502013875145707151826-7131460044792643565.29
ru2104                       14070150701393514640745900-13841468542362610401.69
ru2105                       14050151151392514665765211977-212014690660616095638561.95
ru2106                       1401015200139851467069581517414715869291262622.99
ru2107                       141451518014050146906607729217147459443137002.73
ru2108                       141951516514090147306957696347147709558138998.30
ru2109                       142001514014050147257254371110158147656055878812617.68
ru2110                       14235155001419514815105513762150152383535.65
ru2111                       1469515045141801482076018714148301341963.02
ru2201                       155201584515400156251562565465415580136221312.25
ru小计 1584513810  2841664024 7415610107398632.00
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                       10255110551017510610415733-44241059014857156747.40
nr2103                       1045511185102901085054027436172108752103562260610.94
nr2104                       104751128510415109405651697089221099072833791274.45
nr2105                       10605113801035511025515428418651108521886240161.31
nr2106                       107401147010660111254959495561119010328114220.07
nr2107                       10850113551084011355725311135514154.37
nr2109                       115801162011580116208604111620334.79
nr2110                       110351103511035112353750-111235111.04
nr小计 1162010175  510897064 3303213563664.10
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                       56526412563662125143470-14008621049868298043.27
sp2103                       5750644656866248502141996-139256248630273438728735.01
sp2104                       58886458572262825021093793055762806551224030141.43
sp2105                       5818647457526306500570982850563027884374895713.84
sp2106                       5848646457926328494780367076322135725847939.42
sp2107                       587264665872633258035196330111697.44
sp2108                       60586450598464326487-96432103639.49
sp2109                       59226430588263203982506133963261423288961.37
sp2110                       6006642060066318410391463022271418.88
sp2111                       60546414605463204222376320120752.67
sp2112                       59306422592462883301245963065293305.44
sp2201                       6402642262826282628299630625158.59
sp小计 64745618  32694938022 795153348921777.41
总计     6863009326401 1389054131136408424.66
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）；20号胶为元（人民币）/吨（交易报价为不含税价格）。
2、交易单位：铜、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、石油沥青、天然橡胶、20号胶、纸浆为10吨/手；燃料油为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、成交量结算前不包含TAS成交量，结算后包含TAS成交量
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3285.193442.783280.043339.6259.24
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