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0122
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0122

2021-1-22 15:36:23 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22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                       5775060680576805870095046450-5930858860124506836681419.58
cu2103                       5782060800577505881010301239123569359050182607953892249.86
cu2104                       57830608405781058870100055663188135911039836911768493.88
cu2105                       57900608605774058900970395148623591302175306430322.15
cu2106                       5800060850579505894091015608470159090362771072767.23
cu2107                       580406082058010589109004106963590003962117096.07
cu2108                       582306084058230589509408901795907094227837.46
cu2109                       58270607705810058960870594-15659070183854365.95
cu2110                       5826060860582205892086029133589003129252.60
cu2111                       583206088058200590008901180592601664912.67
cu2112                       5845060960583005906094011453591702938716.42
cu2201                       5877059710587705935059350141459580471391.29
cu小计 6096057680  289719-25122 3900408115052277.67
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:铜(BC)
bc2103                       513805406051330523108609738-818525201549594064306.84
bc2104                       5151054140514005233082012620377352580930572445743.58
bc2105                       51740542005149052280730839-205525003837100709.47
bc2106                       51790540305152052370740302-54526608034211150.78
bc2107                          51960-230105196000.00
bc2108                          52450300105245000.00
bc2109                          52490100205249000.00
bc2110                       519205192051920526204401052620125.96
bc2111                          52030-130105203000.00
bc小计 5420051330  235052696 2598886821936.61
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                       15430156301460014900-56061545-5054014945181409013712614.03
al2103                       15325155501462014905-4051551115936114970181180513570243.31
al2104                       15190155251465014915-3507794836315149754823383617296.06
al2105                       15165155001464014885-3354615627032149602268011699233.28
al2106                       15115154401461514845-42522055110141490555390414340.89
al2107                       15035153701460014810-320993171141483513760103056.70
al2108                       15020153501449514760-3503036190414845348025877.93
al2109                       15015157251452014740-3652342138614735358826733.96
al2110                       15135153251452514800-310719467147559957402.15
al2111                       14955153001458514780-295503252147855834340.11
al2112                       14935152951453514680-3509646551479013059668.89
al2201                       148251494514565147401474044441481077568.73
al小计 1577014495  38351961758 452142834014371.10
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:锌
zn2101                       20800217902027520320-2802435-73572096027087286346.52
zn2102                       20875217802000020020-65521330-6141920265146689915335460.75
zn2103                       20890217701995019995-6801017255437620290149523415428345.11
zn2104                       20850217502001020015-6453830811957202852585912675143.85
zn2105                       20745217202000020000-61012990232120280967731000351.43
zn2106                       20685216551998019980-5901984-50362027011334117652.79
zn2107                       20800216202000020000-490568118202153964069.07
zn2108                       20905215502006520120-42015549201651571602.10
zn2109                       20600214002013019990-46513039199901591619.20
zn2110                       20390213602012020120-3451119201701141168.96
zn2111                       20615214302004520170-23516-32018594967.03
zn2112                       20535214651995519955-47080162017077786.52
zn2201                       2000520415200002041520415222033551514.42
zn小计 2179019950  179834-4928 335696634854027.72
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                       147451528514350150654406268-25016151005573514146481.00
pb2103                       146101532014405150854253751519102151155986644474242.17
pb2104                       14795153001446015085345759139371513542734320365.12
pb2105                       14795153451451015110325551120621514034658260401.58
pb2106                       149151532514540151252852887191915135587344174.75
pb2107                       150051534514590151502504354151603042286.78
pb2108                       1510015370146401517526525344152601571189.84
pb2109                       15300154101470015180409316151801371040.53
pb2110                       151551548014860152101755321530585649.16
pb2111                       153801549014990152602354921526081621.45
pb2112                       15430156151480015280-552641533081619.53
pb2201                       15300155101530015300153004415395538.41
pb小计 1561514350  64890-555 12480559310608.77
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:镍
ni2101                       122970138500122970133200125107146-634136140325042028.24
ni2102                       12211013664012211013306096308722-361871343503272614266755.72
ni2103                       12350013688012326013338098001783682410313474011550373151646398.24
ni2104                       12338013652012330013311093608456021532134550251286733475266.39
ni2105                       123150136350123150132920915044052122501343303873275104886.18
ni2106                       12439013630012439013280087002576-555513406023068301421.98
ni2107                       1288901359201263101340009430172101343502783649.34
ni2108                       126270135300126270133290862065111332901672196.84
ni2109                       12392013622012392013314084501806330134120572175435.47
ni2110                       12568013587012568013520010700148461352003054004.42
ni2111                       125880135390125880132850777090131339401752300.19
ni2112                       1268101357001268101329808140110201336501782341.48
ni2201                       134410136070132050134630134630151513512038513.19
ni小计 138500122110  32783015954 14811008194927197.68
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:锡
sn2101                       15074015854015025015370033001890-2153760125819525.58
sn2102                       150500163560150470162400119702748-327416264023587367234.64
sn2103                       1518701643501510001628301166040856948016309091781114411885.75
sn2104                       151410163960151410162260108501919071191627102280763577554.23
sn2105                       15170016380015170016187010200464835081624101110821740899.48
sn2106                       15286016336015286016137095501817162250681083.21
sn2107                       152950163980151460163100993011916346048751.99
sn2108                       15369016215015365016215011010541621509141.85
sn2109                       1657401657401538801607207690201607208127.12
sn2110                       158090158090153800161310860021161310693.63
sn2111                       15433016489015433016230084305516301013207.06
sn2112                       15678016195015401016195011430331619508125.88
sn2201                       15688016160015688016160016160066161530695.42
sn小计 165740150250  6938416876 128198020119725.83
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 30011558.40
au2101                       395.80400.24385.00385.00-9.600-9385.0012473.29
au2102                       398.98404.96378.20388.90-6.0813610-23591389.00111284243732791.38
au2103                       400.92408.00380.00390.74-7.267952389.9858722891.90
au2104                       400.00405.36379.26390.00-5.6629668-8571389.9439517915519575.92
au2106                       401.40406.94380.18390.90-6.7011823429710390.74133508152290363.29
au2108                       404.72408.56381.60392.10-7.3415459-6734391.921610326345078.52
au2110                       406.12410.20383.24393.62-7.401197210331393.28643882540891.38
au2112                       407.98412.00385.10394.06-9.26414299394.14126249753.47
au2202                       390.66395.82390.66395.82395.8222395.823118.23
au小计 412.00378.20  1894381489 3070386120501937.39
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                       5680579050515270-316102555-155983530814322968115654928.29
ag2103                       5690581050735290-31760118-207895329131253710711546.88
ag2104                       5685582150885310-314621251068353448305646746946.42
ag2105                       5732584251045328-31453286556653608302226732614.70
ag2106                       5743586251105339-3203831521173845372634658051550497.58
ag2107                       5768587151325354-32069105589538677050631927.41
ag2108                       5825588351455358-3262513354078727138.77
ag2109                       5838589951725386-330302-295423136911220.63
ag2110                       5840592652005367-35814675414123410241.12
ag2111                       5891592152105390-360101-2454264914090.82
ag2112                       5823597652065431-3321869119854581185898273.58
ag2201                       5354549952755400540099541825202.38
ag小计 59765048  682922-39822 23753774192307686.29
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:螺纹钢
rb2101                       4300430041324192-216180-17504420636044152469.72
rb2102                       4203433541474177-734667-12663420036697154657.24
rb2103                       4261438541624215-8050042-3016942253749811599421.20
rb2104                       4333447742314275-9218255-976342982461651066733.97
rb2105                       4354451142514294-94123692519598433228662298124888612.34
rb2106                       4338449542384284-100676872167743263714551612294.17
rb2107                       4358447842264273-85725883967943183894071686988.44
rb2108                       4390442641994243-101644-1574280911339180.38
rb2109                       4250439541684227-739721284266981941905.58
rb2110                       4255436741334183-7616076532854421314721126232236.72
rb2111                       4164431041094140-6010004192196825.96
rb2112                       4170437141014149-78142-139415913025446.39
rb2201                       415441704060408540851390613906411131705130541.40
rb小计 45114060  163287357447 31641294137611313.49
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
wr2104                       437043704370437032022437028.74
wr2105                       4666479845234652-58602846645532578.96
wr2106                       45804690450546901250-24690418.34
wr2108                       4309454843014461-84004461417.70
wr2109                       4200456342004249-111224249417.26
wr2110                       4427456244094364-4594436431138.79
wr2111                       390044493900423212114232312.72
wr小计 47983900  7435 6012792.51
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:热轧卷板
hc2101                       4577478444554530-7422410-7923454123493107588.37
hc2102                       4536469643904390-2093603-3944398248311278.72
hc2103                       4604471844084420-1849932-68084441101699461085.50
hc2104                       4520471043774410-1734253-36634413106634481771.17
hc2105                       4505469943444362-192583733598414397968226243453713.15
hc2106                       4468466643194339-187484481309643703379171503013.66
hc2107                       4488464142984313-17538988211974349172418762685.61
hc2108                       4359461742814289-1596572054345456520353.90
hc2109                       4343458642604287-1438405424307646028477.12
hc2110                       4395454742294241-160415531278542703901421698998.98
hc2111                       4255436642454283-63121428332137.05
hc2112                       4281433941854185-1209-241851668.32
hc2201                       42504300413241504150647264724177986541468.31
hc小计 47844132  76091095349 1083798648570639.84
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:不锈钢
ss2101                       1336014525130251391581582808414040290419764.27
ss2102                       1334014945133401400564010223-95281415570880496127.79
ss2103                       1344515045134201408564581250248614220176539212526299.41
ss2104                       134751492013450141306857898845516142403696152613526.79
ss2105                       13500147401346014100625237233139142103077802167761.48
ss2106                       1342014615134201401056517898107421410056907398873.32
ss2107                       13420143751342013915535825066721398518297127625.69
ss2108                       133801428013380138705102130133513985356624647.47
ss2109                       13350142901335013860480195087913920576539843.67
ss2110                       13385142001338513830500512291138456814746.27
ss2111                       1343014400134251387559546111392089616.28
ss2112                       13530143001344014055640851405541284.05
ss小计 1504513025  23325861632 260191718420116.48
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                       302.9345.7301.6323.922.23176-27938324.5585110279536046677.34
sc2103                       310.0353.8309.0332.322.84716421352337.45146368749435671.72
sc2104                       315.2356.4314.3338.023.3237446882342.9 2275247751614.39
sc2105                       320.2356.5319.0341.121.899535184344.6 694642382021.54
sc2106                       325.0356.2323.9342.318.473742934345.7 300081030503.75
sc2107                       334.6356.0328.3346.216.2408127348.1 3286113252.17
sc2108                       340.3358.9332.1347.012.2351238350.7 5506192113.05
sc2109                       346.7358.0336.1350.010.5577181351.5 75226265.90
sc2110                       344.0355.0340.9352.911.622-3352.9 18623.98
sc2111                       351.5356.8344.0353.811.38-1353.8 14491.24
sc2112                       355.5363.1345.2356.08.0585142356.0 44815910.26
sc2201                       355.0361.0353.0362.012.732362.0 5178.58
sc2203                       356.1363.9352.0359.52.69513360.7 702515.11
sc2206                       369.5374.9357.1363.6-5.4724363.8 461676.59
sc2209                       375.0375.0366.6366.9-2.1230366.9 5185.15
sc2212                       379.0382.2369.0370.5-3.51047370.5 18673.86
sc2303                       388.8392.7368.0375.8-5.8943375.8 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                       411.0411.0382.0382.0-21.0287382.0 13509.71
sc小计 411.0301.6  938089128 590290370397002561.32
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                       2602283025752715212786-2342715290797.77
lu2103                       26452903258327801358974-210492789151981413617.26
lu2104                       2673292825662804152990653270728217874752204222.28
lu2105                       266929302631279012063947233732821310800874469.59
lu2106                       268429242658280311911828228461817251315.04
lu2107                       27202921259928181221603365283845562128978.88
lu2108                       272928712729282510013628251439.10
lu2109                       281329612740286052244428735441563.17
lu2110                       2923293728872886175442886514.62
lu2111                       295029812908298141112981411.78
lu2112                       290029002900306919110306912.90
lu2201                       2983298329062944-400-2294438.81
lu小计 29832566  17582035257 13148513675041.19
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:燃料油
fu2102                       19152152190320501361978532061919018618.99
fu2103                       197422171939209112211042-10072112236603496916.81
fu2104                       200522472005211074159-5321218691862.00
fu2105                       2067227720212119594564987242221542394734852130717.88
fu2106                       20642295205821335012111025220042959487.64
fu2107                       215023602099216050129-7821664541004.22
fu2108                       209522912095218658141-21222814803317.84
fu2109                       214123172105219053596011750422137199511602370.32
fu2110                       21722330215522001682-702238313706.42
fu2111                       2198233921742233185612245115260.06
fu2112                       22302360217822563273-142274225514.99
fu2201                       226523952200227221533483228426526116.04
fu小计 23951903  53150390245 2492349554271893.22
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                       24162666240625661366000-341225823018876662.10
bu2103                       246627062424261415695756-75526304575671185914.43
bu2104                       24922734245626341446660260642656177513464652.64
bu2105                       25162758248026601447166684262678221066586431.51
bu2106                       2540278625042682138385146-332142702953750425484357.40
bu2109                       264028842616277611617875282798512814221.78
bu2112                       2728292227062832981569212852623417694.67
bu2203                       2766293827622858727212858102293.68
bu2206                       2832299627962910741091429305111488.93
bu2209                       28703020284029889882242972260767.40
bu2212                       29063052290629965244222990275822.62
bu小计 30522352  638621-23045 1044286527849369.60
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:天然橡胶
ru2101                       1395514900138101490011801198-3285145509045128050.47
ru2103                       138751502013875143104551708-8311443548666700188.37
ru2104                       14070150701393514340445746-15381456044789646162.72
ru2105                       140501511513925143804802184214324145457896761114574899.11
ru2106                       140101520013985143954208410333145751042391516718.60
ru2107                       1414515180140501443040077532411455010546153200.74
ru2108                       1419515165140901445041577203711460010324150285.13
ru2109                       1420015140140501445545543776102231462072514110573421.48
ru2110                       1423515500141951451075010833146002844214.93
ru2111                       1469515160141801448042018512144801432097.58
ru2201                       155201595015320153451534590690615480209032706.76
ru小计 1595013810  29093110789 8852028128481945.86
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                       10255110551017510330135676-44811041515135159696.83
nr2103                       1045511185102901063532524277-2987107102483832672480.32
nr2104                       104751128510415107303551780197531083086438940201.36
nr2105                       10605113801035510850340490624871093025934284958.20
nr2106                       1074011470106601088525513619681101012345136749.97
nr2107                       10850113551084010955325311095515165.33
nr2109                       115801162011580112104504111210334.79
nr2110                       11035110351103510895350-110895111.04
nr小计 1162010175  497385713 3882974194747.55
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:纸浆
sp2101                       56866220561861464664460-12526130430025270.56
sp2102                       56526412563662345363353-14125624450231300298.53
sp2103                       5750644656866288542139004-169176282706736443522926.34
sp2104                       58886458572263185381126323381063147472124610554.35
sp2105                       5818647457526348542687684017563449301425792871.22
sp2106                       5848646457926362528886177656364151839950282.05
sp2107                       587264665872637862636206388121761.35
sp2108                       60586450598463725887-96372103639.49
sp2109                       592264305882634842627851618634816478103220.23
sp2110                       6006642060066340432411663402301437.90
sp2111                       60546414605463404422156340122765.36
sp2112                       59306422592463343761397463445673546.12
sp2201                       640264226282632663262222636066419.08
sp小计 64745618  34012951202 896877555312992.58
总计     6958706422098 1590797051303303182.68
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3285.193442.783280.043381.46101.08
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