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0121
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0121

2021-1-21 15:34:43 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21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                       57750606805768059230148054190-5156859140119947635339599.42
cu2103                       5782060800577505934015601281523993359170168256049654298.09
cu2104                       57830608405781059390152055355185055924036615710816412.86
cu2105                       579006086057740594101480391988307593002033596011303.20
cu2106                       5800060850579505942013901497640695933033392987518.05
cu2107                       5804060820580105937013604042899594303799112287.14
cu2108                       5823060840582305944014308751645938090226655.87
cu2109                       582706077058100594601370595-15559400179453066.35
cu2110                       5826060860582205953014702635594902788251.16
cu2111                       583206088058200596601550114-4596201534527.47
cu2112                       58450609605830059330121011453592202888568.47
cu2201                       5877059610587705930059300141459300441301.91
cu小计 6096057680  300333-14508 3661727108007242.52
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                       51380540605133052740129010171-385526101445233790254.00
bc2104                       51510541405140052820131012475362852700864842272909.96
bc2105                       517405420051490528401290885-15952700312782069.23
bc2106                       517905403051520529301300324-32527507454195876.53
bc2107                          52040-150105204000.00
bc2108                          52450300105245000.00
bc2109                          52490100205249000.00
bc2110                       519205192051920526204401052620125.96
bc2111                          52030-130105203000.00
bc小计 5420051330  238613052 2415896341135.67
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                       15430156301460014965-49566024-4606114900176188113322385.13
al2103                       15325155501462014975-3351644626871214890161002512059673.54
al2104                       15190155251465015000-2657527333640149154312003234314.20
al2105                       15165155001464014990-2304653827414149152040071528699.80
al2106                       15115154401461514965-30521718106771485551038381903.83
al2107                       15035153701460014920-21098437026148001330899703.18
al2108                       15020153501449514920-1903028189614920334724890.53
al2109                       15015157251452014870-2352277132114890316223594.36
al2110                       15135153251452514870-240700448148659507070.06
al2111                       14955153001458514910-165501250148555564140.48
al2112                       14935152951453514870-1609596501484012739432.19
al2201                       148251493514565148601486032321481562457.64
al小计 1577014495  39452072759 418802531519260.01
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                       20875217802014020510-16523988-5876120495143198114981629.95
zn2103                       20890217702013520540-135875294018020510132855113737258.19
zn2104                       20850217502013020550-1103653010179205202305722390904.53
zn2105                       20745217202013020530-80115919222051086190893017.72
zn2106                       20685216552011020505-651628-53922048010378107962.54
zn2107                       208002162020180204955560110204603763866.89
zn2108                       20905215502006520375-16513630203651371400.45
zn2109                       20600214002013020245-21013039202451591619.20
zn2110                       20390213602013020455-10100-220460991017.68
zn2111                       206152143020045204302517-22038091936.75
zn2112                       20535214652006020405-2077132034569705.82
zn2201                       2000520405200002028020280002034040402.57
zn小计 2179020000  164721-20041 311573032407068.79
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:铅
pb2101                       146501515014380148502454205-263514910792558498.45
pb2102                       147451524014350151505257155-24129151605490094083480.32
pb2103                       146101528014405151905303939620983151855402704032856.47
pb2104                       14795152801446015175435716935151519537611281593.16
pb2105                       14795153451451015205420518217331521530561229378.96
pb2106                       149151532014540152253852798183015240565542524.69
pb2107                       150051534514590152303304354152552772082.11
pb2108                       1510015370146401531040025243153101551174.58
pb2109                       153001541014700153251859417153151361032.94
pb2110                       1515515465148601546543049-21538567511.40
pb2111                       1538015490149901535533044-31537075575.67
pb2112                       15430156151480015235-1002641523577588.87
pb2201                       15300153251530015310153102215310215.31
pb小计 1561514350  668071362 11718208734312.90
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成交量成交金额
商品名称:镍
ni2101                       122970138500122970133200125107146-634136140325042028.24
ni2102                       1221101366401221101355001207011445-334641349903166394124039.15
ni2103                       123500136880123260135690121102021594789413491011043142144811517.87
ni2104                       123380136520123300135500117508548122453134700207612327598702.35
ni2105                       1231501363501231501353601159045325135231347203553904675860.60
ni2106                       124390136300124390135140110402538-559313410022053287814.23
ni2107                       1288901359201263101359001133017191344002753609.04
ni2108                       126270135300126270133290862065111332901672196.84
ni2109                       123920136220123920134820101301810334134860545671881.04
ni2110                       12568013587012568013555011050148461353703054004.42
ni2111                       1258801353901258801353901031091141346401732273.40
ni2112                       12681013570012681013570010860114241347701732274.66
ni2201                       134410136070132050135520135520131313570029391.58
ni小计 138500122110  35650644630 13823175181626593.42
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:锡
sn2101                       15074015854015025015370033001890-2153760125819525.58
sn2102                       150500160800150470160680102502802-322015933023411364372.14
sn2103                       1518701618001510001617201055039188781215990082728412935476.99
sn2104                       151410161780151410161580101701815460831598702111633302353.44
sn2105                       1517001613001517001611209450430631661597401037061621104.11
sn2106                       1528601622101528601613509530201916097036563.99
sn2107                       15295016060015146015970065309715999043670.26
sn2108                       153690154280153650158450731054158450576.99
sn2109                       1657401657401538801600106980201600108127.12
sn2110                       158090158090153800159140643021159140693.63
sn2111                       154330156000154330159940607044159940692.95
sn2112                       1567801580501540101580007480331580007109.68
sn2201                       15688016053015688016053016053044160530463.12
sn小计 165740150250  6638913881 116693718244629.99
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
auefp                        385.28385.28385.28  00 3000.00
au2101                       395.80400.24385.00385.00-9.600-9385.0012473.29
au2102                       398.98404.96378.20390.98-4.0013790-23411388.50109236342936142.90
au2103                       400.92408.00380.00391.96-6.047750388.9657722501.91
au2104                       400.00405.36379.26392.04-3.6229149-9090389.1237859414872834.81
au2106                       401.40406.94380.18392.72-4.8812328434760390.14122618748035288.86
au2108                       404.72408.56381.60394.24-5.2014341-7852391.241551826115793.77
au2110                       406.12410.20383.24395.42-5.60107819140392.28600972372130.53
au2112                       407.98412.00385.10396.26-7.06390275394.12119547112.63
au2202                       390.66390.66390.66390.66390.6611390.66139.07
au小计 412.00378.20  1918133864 2914208114402317.76
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                       5680579050515362-224113698-144840530113724539110890182.30
ag2103                       5690581050735387-22062487-184205326124929510206005.00
ag2104                       5685582150885401-223616551021353457823876360712.03
ag2105                       5732584251045417-22552884516453627693166242862.53
ag2106                       5743586251105432-2273960161302485371584486247506995.71
ag2107                       5768587151325450-22464935172540272439594672.69
ag2108                       5825588351455450-2342281053927766360.10
ag2109                       5838589951725475-241305-265428127110423.39
ag2110                       5840592652005491-23416627547011749753.78
ag2111                       5891592152105534-216103-2254484703919.89
ag2112                       5823597652065523-2401866119554611126793434.26
ag2201                       5354549952755496549688542520161.74
ag小计 59765048  708007-14737 22475820182073541.14
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:螺纹钢
rb2101                       4300430041324192-216180-17504420636044152469.72
rb2102                       4203433541474229-215107-12223419236166152426.88
rb2103                       4261438541624265-3060244-1996742413543381512197.32
rb2104                       4333447742314335-3219924-809442902418101048015.95
rb2105                       4354451142514369-19130435987032432026803931116837797.95
rb2106                       4338449542384349-35668462083643043448771497306.46
rb2107                       4358447842264340-18718463893742943622221569594.74
rb2108                       4390442641994315-29652-1494260890438285.80
rb2109                       4250439541684279-219451014239947340429.50
rb2110                       4255436741334240-1915962431713420513842915862218.10
rb2111                       41644310410942202010004165192809.19
rb2112                       4170437141014190-37131-150417812115067.87
rb2201                       415441704060414141411267212672410527972115192.50
rb小计 45114060  1708630133204 29611431128831811.98
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:线材
wr2105                       4666479845234696-14612946785302471.67
wr2106                       4580458045054505-601-14505313.65
wr2108                       4309454843014461-84004461417.70
wr2109                       42004563420043993900439928.76
wr2110                       442745624409451911094451931138.79
wr2111                       3900444939004382162114382312.72
wr小计 47983900  7233 5732663.29
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                       4536469643904495-1043582-4154469244511111.58
hc2103                       4604471844084484-12010022-67184454100077453881.03
hc2104                       4520471043774461-1226231-16854419100039452666.01
hc2105                       4505469943444430-124568644447524397915600641139695.99
hc2106                       4468466643194408-118478851253343693127321392932.71
hc2107                       4488464142984404-8439288214974345160266709825.85
hc2108                       4359461742814357-916712194354446919936.69
hc2109                       4343458642604334-969226244307624227538.04
hc2110                       4395454742294301-10037376860842753647281590472.22
hc2111                       4255436642454292-54110429231132.76
hc2112                       4281433941984209-9610-142091564.14
hc2201                       42504279413242014201414641464162681728733.80
hc小计 47844132  74119875637 1023736045934579.19
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:不锈钢
ss2101                       1336014525130251391581582808414040290419764.27
ss2102                       1334014945133401431595010256-94951435069824488653.19
ss2103                       13445150451342014400960898751111114445165948111773008.87
ss2104                       134751492013450144159707492841456144503356102371407.78
ss2105                       13500147401346014365890231632579143802915052052099.03
ss2106                       1342014615134201425581017918107621426054198379768.43
ss2107                       13420143751342014120740823866601414017690123379.96
ss2108                       133801428013380140607002067127214065343823752.42
ss2109                       13350142901335014055675191384214045558638597.68
ss2110                       13385142001338514050720513292140106584587.05
ss2111                       1343014400134251406578547121401087602.36
ss2112                       13530143001344014055640851405541284.05
ss小计 1504513025  23720665580 244102217275905.09
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                       302.9345.7301.6336.534.83355-27759336.2585110220636027559.75
sc2103                       310.0353.8309.0340.030.54581220000341.15133356545044873.57
sc2104                       315.2356.4314.3346.031.3232366374345.9 2091837122660.50
sc2105                       320.2356.5319.0347.628.395734804347.5 644242208300.08
sc2106                       325.0356.2323.9347.924.072822842348.1 28347973073.78
sc2107                       334.6356.0328.3349.019.0391110350.1 3159108830.32
sc2108                       340.3358.9332.1351.616.8334221352.2 5188180957.66
sc2109                       346.7358.0336.1354.114.6571175353.1 70924754.09
sc2110                       344.0355.0340.9352.911.622-3352.9 18623.98
sc2111                       351.5356.8344.0355.412.98-1355.4 14491.24
sc2112                       355.5363.1345.2356.98.9575132356.4 42815198.14
sc2201                       355.0361.0353.0364.315.032364.3 5178.58
sc2203                       356.1363.9352.0361.14.29311361.0 662370.80
sc2206                       369.5374.9357.1365.1-3.9702365.1 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  916006920 590274743391714410.08
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                       26452903258328211768812-212112830149458406580.05
lu2104                       26732928256628491971014443508628627363602060010.43
lu2105                       266929302631285718763723231492865290947818451.11
lu2106                       268429242658285517111272728551688547652.17
lu2107                       27202921259928621661509271288444715126574.54
lu2108                       272928712729287114613628711439.10
lu2109                       2813296127402932124240028965041448.21
lu2110                       2923293728872909198442909514.62
lu2111                       295029812908298141112981411.78
lu2112                       290029002900309321510309312.90
lu2201                       2983298329062967-170-2296738.81
lu小计 29832566  17767037107 12391763461564.33
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:燃料油
fu2102                       19152152190320701562012872086910718447.85
fu2103                       19742217193921461779078-29712153223098468384.39
fu2104                       2005224720052166130137-7521708161749.54
fu2105                       20672277202121921324261634208722012244204848887331.57
fu2106                       206422952058220512221832224431757022.54
fu2107                       2150236020992237127125-822246436965.23
fu2108                       209522912095223210462346122649282087.66
fu2109                       2141231721052245108571531505622526755801504154.81
fu2110                       21722330215522567282-702256289652.70
fu2111                       21982339217422806554-12276102230.86
fu2112                       22302360217822936978-92294204467.21
fu2201                       226523952200231160432382231024195583.79
fu小计 23951903  49615554897 2335820250897078.15
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                       24162666240626221926433-297926302799170987.11
bu2103                       246627062424266020297802129126584336091122876.40
bu2104                       24922734245626801906659460562682171100447617.80
bu2105                       25162758248027041887076575252700205572544919.62
bu2106                       2540278625042736192391894-264662726891939023813091.79
bu2109                       264028842616282416415262672820475613180.75
bu2112                       272829222706288815416761282886561715933.94
bu2203                       27662938276229001147102904101290.82
bu2206                       2832299627962944108104929504911430.32
bu2209                       287030202840299210281232980249734.70
bu2212                       29063052290630268249273014254759.83
bu小计 30522352  646783-14883 977564726047885.52
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                       138751502013875146858301770-7691471547252679772.80
ru2104                       14070150701393514695800842-14421480544048635370.79
ru2105                       140501511513925147458452214717374147857284700105671409.70
ru2106                       14010152001398514755780839732014810945691375775.60
ru2107                       1414515180140501477074077312191478510069146260.37
ru2108                       1419515165140901482078577043551482010019145830.79
ru2109                       142001514014050148208204374710194148256662189711730.17
ru2110                       14235155001419515055129512449149002633908.24
ru2111                       1469515160141801498592518714150851412068.62
ru2201                       155201595015400156301563086786715750181828495.80
ru小计 1595013810  29403813896 8168142118528673.32
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:20号胶
nr2101                       10450107001027010580315710-281058043449.74
nr2102                       10255110551017510590395684-44731070515042158727.83
nr2103                       1045511185102901089058026377-887109652282482456820.22
nr2104                       104751128510415109806051756095121107579144861189.84
nr2105                       10605113801035511115605476923501118524049264354.69
nr2106                       10740114701066011180550142210291125011645129039.84
nr2107                       10850113551084011355725311135514154.37
nr2109                       115801162011580116208604111620334.79
nr2110                       110351103511035112954350-111295111.04
nr小计 1162010175  515297504 3581893870782.34
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                       56526412563662805823378-14100620650168299905.15
sp2103                       5750644656866310564138964-169576260674508541498061.94
sp2104                       58886458572263425621116823286062927081684363963.69
sp2105                       5818647457526360554630323443963208718975423316.52
sp2106                       5848646457926374540886077646342146373915485.80
sp2107                       587264665872640064834186396114716.63
sp2108                       60586450598464326487-96432103639.49
sp2109                       59226430588263644422726155963481559097582.44
sp2110                       6006642060066340432411663402301437.90
sp2111                       60546414605463424442156340122765.36
sp2112                       59306422592463604021316663205473419.21
sp2201                       640264226282638863882020635057361.83
sp小计 64745618  33335644429 854275452630926.50
总计     7051194514586 1492389601222552381.98
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3285.193442.783280.043356.5376.15
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