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-上海期货交易所每周行情0430
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0430

2021-4-30 16:17:10 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:
交易日期:2021/04/26--2021/05/02
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu2105                       69600729106939071640240034505-31401717602176377762350.00
cu2106                       697507306069550718902450162470-1545672010114858041139080.25
cu2107                       69900731906968072040244095794230857215030017310780105.20
cu2108                       700107324069770721002440403511004272190789262835737.34
cu2109                       67170733306717072260250021283723872280338281214865.98
cu2110                       7013073380699707231025204104623722504030145183.18
cu2111                       701507344070090725102560409010272290107038547.14
cu2112                       703907351070150724602530695312872500201272621.34
cu2201                       7016073490701407255024301383627236056720444.74
cu2202                       701507344070150725402620375917226040714604.98
cu2203                       70130734907013072390228018543725501655961.82
cu2204                       70730736906709072780278010879725202729823.39
cu小计 7369067090  371601-5364 178766764039325.33
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铜(BC)
bc2105                       6189065630617906563039703105-35163890146646560.65
bc2106                       6229065190619806416022707588-442264260651522077934.23
bc2107                       62060653906206064300224010358849764420367461177045.97
bc2108                       625206533062100643502300332212644207617244589.51
bc2109                       6241065300622006431022901052464450148647559.16
bc2110                       63750653706358064440302080796464099932138.33
bc2111                       6367064380636706438030605264020264.03
bc2112                          640302520106403000.00
bc小计 6563061790  215744041 1134683625891.86
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al2105                       1834019000181551900066049353-56986188602442382259329.54
al2106                       18355190151815018990635274732-2395018885171225415929668.87
al2107                       1831519000181001899069515071851476188805067924720005.96
al2108                       182651895018075189406804791614255188451441651340844.50
al2109                       182401891018060188706301765341571881538012353005.80
al2110                       18100188801803018880640510536118755493745528.19
al2111                       180901882018060186654801591107187158968237.87
al2112                       1803018800180301875561018094618700118910922.36
al2201                       18010187901801018705575501106186008908240.95
al2202                       1797518755179751864554525527185303443174.57
al2203                       1797518725179701863553515836185154053732.15
al2204                       180351869518010184604759987184404844444.63
al小计 1901517970  549890-10278 265460624687135.38
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn2105                       214252256521410217103209845-14731219101182351299235.31
zn2106                       2139022610213852179541585338-1053121940118835413111524.75
zn2107                       21460225952138521800425435286817219502863343161534.22
zn2108                       21375225702136521775450872948462192042061464272.55
zn2109                       213802256021270217704902641102621945448749532.13
zn2110                       21470224552142521760395456173218656377018.84
zn2111                       21700224102168021745465277166219352953270.03
zn2112                       21400224752140021755545189-15218501401537.38
zn2201                       2124522415212452164048015020218553173470.42
zn2202                       21605223802160521640390148113218851852034.74
zn2203                       2141522420214152169043551332185089977.15
zn2204                       2140022240211802192085539322192062680.56
zn小计 2261021180  151391-12051 164119618105088.08
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pbefp                        152801528015280  00 1751337.00
pb2105                       15265154701501015040-2607060-93911509545388347178.57
pb2106                       15435155301508015110-210484087487152003389122597466.66
pb2107                       15375155351513515150-19520626105501525071763550494.67
pb2108                       15450156001517515205-1703359122815260602546252.51
pb2109                       15455155851497515220-1408271411529010187837.21
pb2110                       15410155651521015250-15094-131529537285.07
pb2111                       15460155851526015260-26042-71528546354.74
pb2112                       15485158051529515295-2659531547074573.73
pb2201                       15465154651540515405-6042215440646.34
pb2202                       15565155901535515355-12047-215380862.00
pb2203                       15500155101536015360-15543115430754.05
pb2204                       15645156801540015400-1301491543014108.52
pb小计 1580514975  8065710008 4632983550714.04
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni2105                       121070131280120370131100107901938-449712985014164178448.45
ni2106                       12070013180012033013141011170136460-28501129130353765044716595.27
ni2107                       12079013110012043013108010760741501864512879088824811211569.56
ni2108                       1209201312601205001308701047024624100091285101383051746574.51
ni2109                       121110130420120590130420995014480189912837061206772066.61
ni2110                       1212601300001210001300009320330291280605827350.74
ni2111                       1221901298001221901295609110146251283901592003.14
ni2112                       121590130070121000130000926034671285802933693.29
ni2201                       1218501299901210401299909090569-561282706678450.01
ni2202                       1213601306701213001279907220164141287501822316.32
ni2203                       1217901299601213801285007300109381283801642058.37
ni2204                       121640129950121640129670876059491278801541961.12
ni小计 131800120330  253375-2339 464177458653087.40
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn2105                       182990197400182720196000130102694-13701919105588104829.92
sn2106                       1841101944601832101937801005015350-142381921103191806013566.39
sn2107                       184150194760183580194020987027178115301924702156804074245.39
sn2108                       184390194690183710194090101205314275619235046140871831.92
sn2109                       18425019471018388019410074501069681192390377371734.60
sn2110                       183790193900183790192800959044319280033630.62
sn2111                       18389019405018389019180071007119180015281.57
sn2112                       1862101937301856401922208400134192870561070.08
sn2201                       18540019300018540019300096104311929109171.76
sn2202                       185560192700185560192100757080192400475.61
sn2203                       18999019325018595019325011060221924009171.20
sn2204                       185810189980185810192180116702219218010186.88
sn小计 197400182720  51724-628 59049711138795.92
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au2105                       377.30377.30368.18369.22-3.9451-1369.32933469.95
au2106                       376.70377.48367.82370.76-4.4494403-20333370.0873021927208824.39
au2107                       377.46377.46369.56371.12-4.4235-7371.04692579.69
au2108                       377.58378.28369.02371.88-4.1840672762371.081376235140065.07
au2110                       378.42379.10369.92372.60-4.3629461-3619371.82698922616287.00
au2112                       379.26379.84370.54373.02-4.70380169657372.54313791176229.43
au2202                       376.56377.52372.68373.32-6.0478-5373.10381424.51
au2204                       378.78378.98372.10375.24-4.7622-1373.909338.27
au小计 379.84367.82  202738-13547 96932236149218.30
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
ag2105                       5465548453225359-575469-14835348681555220.34
ag2106                       5477550153305333-98336591-548965376355062128850954.03
ag2107                       5495551853525360-8856850616653936527475317461.36
ag2108                       5488553353695372-9442066483454171937201583519.33
ag2109                       5538554953815393-92211421096542751053418487.00
ag2110                       5536556053985410-804526779544017480143563.10
ag2111                       5566557554165428-77330332545712336101659.08
ag2112                       5549559054265439-79786311885954631552311281207.65
ag2201                       5599559954555457-80196-4654911731435.80
ag2202                       5614561454665486-70166-5548158482.23
ag2203                       5633563654985498-7213185514104869.85
ag2204                       5598563554945507-88246552255460.56
ag小计 56365322  549095-24650 464039337755320.33
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rb2105                       523554155235535210218085-10152253623324461777692.12
rb2106                       5156532851565236806476-11085268782541182.78
rb2107                       51905374518152798913513-10145309891547190.25
rb2108                       525954605256536610723598-35901539088046472331.98
rb2109                       527254695266537510624937-6117653962454511316444.18
rb2110                       5300548752925391921510979-11811554181246947567228532.82
rb2111                       522854415228534311510494833053711394774312.64
rb2112                       52095408520953141051462912330533021054111623.65
rb2201                       51735374516552811091125151515053044117962174444.95
rb2202                       510453115060520096184335250165859.92
rb2203                       50655276506551951101411752242891504.13
rb2204                       5084529650845225148886152272211149.48
rb小计 54875060  1735639-282915 1359963073247268.88
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:线材
wr2105                       57906299566260884670-2360207444374.74
wr2106                       5625566656255759192415759211.29
wr2107                          561915930561900.00
wr2109                       5796579655275699255105674317.02
wr2110                       5701570156045663120905663211.31
wr2111                          560018010560000.00
wr小计 62995527  18-22 7514414.36
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc2105                       560358375594575815522185-6251657601998271150378.53
hc2106                       56035819559657271241160844957341280373489.73
hc2107                       5604586155985694907325-755748517229672.43
hc2108                       56065816559357141087801-25115574186041493404.68
hc2109                       560058705585570110113733-355935730158381906751.23
hc2110                       559058015578568898723595113165729439007425115296.90
hc2111                       56035763554456541551339913377569421181120452.53
hc2112                       55485713554856071668079806256371152765118.24
hc2201                       54585668544555621083740982535597162632909103.14
hc2202                       543355995433550714245-4552234187.25
hc2203                       554155415541554128630554115.54
hc2204                       54365579543355031281189557051281.05
hc小计 58705433  845300-81837 504772428864141.25
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:不锈钢
ss2105                       142801479014200146053704457-154214620569141162.25
ss2106                       1401014665139751449549041074-58517145104569083283655.36
ss2107                       13895145051386514365485531775016143751975331408094.46
ss2108                       1388014400137901427045017788131381426548645344177.84
ss2109                       137851432013730141954454816-791419016402115379.47
ss2110                       13735142701369514155435986501412011778235.68
ss2111                       13700141851368014080415213614080107748.27
ss2112                       13735141801373514030375227321403053368.45
ss2201                       136301414013630139502907331398535243.13
ss2202                       137901409013790140304356601400534237.58
ss2203                       13725140401372513895315300139001176.44
ss2204                       136301404513610139554054001392530207.59
ss小计 1479013610  122947-41893 7266265202586.51
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价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                       403.0416.0390.1412.28.31296-3175412.2 3067123813.78
sc2106                       395.8423.6391.2420.121.133686-4531419.4063688125900570.84
sc2107                       397.1425.4393.2418.818.1245523588418.6 1204214915764.09
sc2108                       399.8424.4394.8417.215.28318150417.5 365051493148.25
sc2109                       399.7422.5395.6415.912.446221999416.0 9191376466.24
sc2110                       401.7421.7397.6416.312.3776133415.2 95539158.10
sc2111                       407.5419.3400.1417.016.1174158416.5 57423487.76
sc2112                       401.8425.9398.7418.814.81197-218419.4 183976272.12
sc2201                       419.7421.5419.7420.611.7120420.6 284.12
sc2202                       417.3421.9410.5421.916.4404421.9 8331.84
sc2203                       411.4424.0411.4419.314.3158-6421.7 17711.03
sc2206                       403.0427.0403.0422.619.666-5423.3 11463.93
sc2209                       421.9425.8405.9422.714.825-2422.7 7290.48
sc2212                       418.6424.0415.0423.915.9104-8423.9 13543.97
sc2303                       419.4430.5419.4426.09.1112-1422.6 10425.19
sc2306                       425.0430.0418.9418.91.4130418.9 4169.89
sc2309                       427.5427.5427.5427.58.1100427.5 142.75
sc2312                       420.3436.0412.9436.023.0371436.0 8339.59
sc2403                          420.60.890420.6 00.00
sc小计 436.0390.1  75207-1913 080951432952083.97
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:低硫燃料油
lu2105                       3200320031553160195928-1033160103329.47
lu2106                       3144327330813242844197-220832331482047082.45
lu2107                       31603296309232436716687-624823246265704845613.64
lu2108                       31713319310632688258469555163256153126491108.56
lu2109                       3171332031133249543019124732631078134540.10
lu2110                       318433243130327610483782932911630352361.92
lu2111                       331533153315331514921331513.32
lu2112                          331814920331800.00
lu2201                          336619220336600.00
lu2202                          336419210336400.00
lu小计 33243081  89144-7200 4608381471039.45
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:燃料油
fu2105                       2410251721682350-805162-21123235167954162848.41
fu2106                       241925082366246229171936824841897546142.20
fu2107                       24702586239525074145-152508102251.58
fu2108                       24752552240925306895-22522108269.07
fu2109                       246725632399253764289913-449102527627493615548911.86
fu2110                       247625452400250434152-3725005131267.46
fu2111                       243025312401251060123-14250093231.11
fu2112                       245825462399250952124-6251078193.53
fu2201                       242825302373249858333721752495124993305934.51
fu2202                       24382473239324562860-324561229.26
fu2203                       24002492239624866781-72445108263.10
fu2204                       24602539243824904750-1124793176.47
fu小计 25862168  330896-65585 648790316066418.57
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:石油沥青
bu2105                       2864302228063000130199-29529864671368.83
bu2106                       2874303828303022140280696-33594300628342838321423.58
bu2107                       2896304028603016102516263764300437868111285.17
bu2108                       29163044286830249657868-4361301483306246534.94
bu2109                       292030502882304210656566185613022166514495339.33
bu2110                       3024302629763024383232302436107.49
bu2112                       298630902936307688232602043306057796174226.59
bu2203                       30363106298830987451-3309246139.73
bu2206                       309631703048315278195343130215668.14
bu2209                       31063174308431746456-12314046143.78
bu2212                       31503214310831723691-3317476239.77
bu2303                       3166324831503210549232281341.40
bu小计 32482806  470649-13832 31806669351518.76
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru2105                       13890139301333013700-1306204-18638137351057591443416.16
ru2106                       13925140101345013765-165659-31713805148720429.35
ru2107                       14020140751355513830-200396-128138405137088.00
ru2108                       14070141401358013915-1551130-102139303795260.18
ru2109                       14055142001358013890-215220762-331113925228041531697809.69
ru2110                       14150142801367514000-2151032968214020791141107705.52
ru2111                       14200143201372014045-190101502901405045088633326.25
ru2201                       15190152501468514985-210110986481500524279364108.85
ru2203                       1524015340148901534010012-31526527406.94
ru2204                       14805148051480515145-552015145114.81
ru小计 1534013330  260742-20879 253706235279565.73
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:20号胶
nr2105                       11110112201071510970-145545-108511015263028879.94
nr2106                       11180113901008011110-12011715-1630911105943491044046.32
nr2107                       11350114201092011225-1302799652421122063715711949.21
nr2108                       11435115101104511350-100636242991133011414128857.38
nr2109                       11505116101112011415-1103783211146099911380.15
nr2110                       11305116801123011570175185185115308659867.32
nr2111                          1165580101165500.00
nr2112                          12085135101208500.00
nr小计 1168010080  47183-7347 1739721934980.31
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:纸浆
sp2105                       720674207198740820216106-15505738259053431380.66
sp2106                       711872767092714018111863-591957146148541510674073.42
sp2107                       701872006996709880967561793670942545111811752.39
sp2108                       68847096686870441525030788797038125100878052.46
sp2109                       682670306804696814068511139669683180302208631.95
sp2110                       6766696467666866136587352690621543148418.63
sp2111                       6782687067666870202189-668501281.55
sp2112                       6646684066446800198806-1967849396342.73
sp2201                       6688682266606750983774667622891950.22
sp2202                       66786766667267309044-11672840268.97
sp2203                       665272346172665636425673447315.86
sp2204                       67066750666267067820367061387.25
sp小计 74206172  345608-46119 226499216161356.08
总计     6555378-624350 52791899478239950.48
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/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=本周收盘价-上周收盘价。
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 
交易日期:2021/04/26--2021/05/02
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数3739.003909.553726.023870.30143.42
注:
1、涨跌点数以上周收盘价为基准。
(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
伊人色啪啪天天综合久久网 孟州市| 南木林县| 辛集市| 大化| 濮阳市| 乌恰县| 永城市| 娄烦县| 桂林市| 扎囊县| 无棣县| 容城县| 永川市| 张家口市| 晋宁县| 昔阳县| 定南县| 蒲江县| 大洼县| 德兴市| 喜德县| 油尖旺区| 枝江市| 华亭县| 四子王旗| 淮南市| 灌阳县| 咸丰县| 罗田县| 孟州市| 嘉鱼县| 永新县| 铜山县| 长海县| 台湾省| 崇州市| 信丰县| 新民市| 拉萨市| 剑阁县| 高密市| http://444 http://444 http://444 http://444 http://444 http://444