• <samp id="6qq2w"><label id="6qq2w"></label></samp>
  • <menu id="6qq2w"><input id="6qq2w"></input></menu>
  • <object id="6qq2w"><s id="6qq2w"></s></object>
  • 返回首頁  |  采購銷售  |  配套服務  |  手機上網  |  實時行情  |  廢鋼報價  |  微信行情  |  商機貨源  |  行情短信 行情短信  |  幫助手冊  |  聯系我們 聯系我們
    全球金屬網-上海期貨交易所每月行情0408
    微信電話同號:15855143681
    全球金屬網首頁 >   金屬行情  >  期貨

    上海期貨交易所每月行情0408

    2021-4-8 15:33:43 來源:上海期貨交易所 字體:  服務訂閱』『聯系客服』『走勢圖
    填寫如下表單,或點擊此處即可用微信接收各種行情報價啦!好方便:)
    聯系人: 手機號: 信息類別:
    2021年04月08日
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:
    cu2104                       65640675006492066760113023395-17597665301198523974171.80
    cu2105                       657506767065030668501250117460-246216664063106720954510.40
    cu2106                       659706780065170669701260120756281616678038129812702340.28
    cu2107                       65950678506526067060128049128512066860784322613695.55
    cu2108                       6608067930653406717012701861769456697023168775095.14
    cu2109                       6639067970654106719012407481674669806025201535.35
    cu2110                       661406798065440671701170304756467110190163676.86
    cu2111                       661906800065410671901190373854267120151150585.36
    cu2112                       659906810065560672301160318079267020158153096.65
    cu2201                       66300679106570067310114040734671602799349.39
    cu2202                       662706809065660673101090238-15671001645504.43
    cu2203                       66380682206578067530163082467200792645.52
    cu小計 6822064920  347529603 124535741406206.71
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:銅(BC)
    bc2104                          5807070195505807000.00
    bc2105                       5833060430576805939011903873-14995917024272713912.64
    bc2106                       58320603805780059490121012042372859280462241370403.31
    bc2107                       585306035057900596401270456241594005250155650.01
    bc2108                       5849060680580305965011509575935092127273.25
    bc2109                       5834060300579305959012905255941080923826.35
    bc2110                          59010-70105901000.00
    bc2111                          58900550305890000.00
    bc2112                       600606006060060600607501160060130.03
    bc小計 6068057680  184782483 774772291095.58
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:鋁
    al2104                       1723017655171001753533524455-233471749568777599971.42
    al2105                       17160176501706517525370190383-11436174909736448488000.08
    al2106                       1713517640170251750538514371219232174754518523936994.58
    al2107                       17110176001700017490390579159977174651308851139139.94
    al2108                       170701762516975174603902020129321742526290228165.49
    al2109                       17065175151691017430400877281317405622953983.06
    al2110                       169501746016935173903704012179173758757574.47
    al2111                       169551786016955173603901327172173655304595.78
    al2112                       17010174151683017400445141573173653503020.47
    al2201                       168751736016875173604603621417315116998.00
    al2202                       168351730016805173003802133172851191016.39
    al2203                       1687517325167801730536066101726066564.66
    al小計 1786016780  452833-1378 165973314464024.35
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:鋅
    zn2104                       215952198521305219854857555-85552186521215229773.96
    zn2105                       21590220252130522020460843466547218857964078638971.16
    zn2106                       216102200021290219904555034615430218652759222991386.05
    zn2107                       215552193521250219254351752635922180072593784524.43
    zn2108                       21515218602123021860410159843621695216923371.83
    zn2109                       214302180521205217804951170143216958569211.71
    zn2110                       2138021735212002173548521615215651131212.92
    zn2111                       213402166021170216303309922164531332.73
    zn2112                       21280216102115021520220100-52152032342.38
    zn2201                       212202164521110216455359120214101511611.14
    zn2202                       2121521525211102139021042242139046488.23
    zn2203                       213452149521080213501001122135012127.76
    zn小計 2202521080  16310017651 116954712681354.30
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:鉛
    pb2104                       15410154201480514820-6758140-34614885519138985.43
    pb2105                       15400154751484014885-500452373582149402940012216691.75
    pb2106                       15400154851490014940-44525073746714990106789806304.00
    pb2107                       15410154901492014975-395676124751501518129136982.24
    pb2108                       15400155101495515080-250724177150404553447.01
    pb2109                       15480155451500015050-345764170150805424114.43
    pb2110                       15395154901505015125-28510421512519144.85
    pb2111                       15200152001503515055-42554-121505517128.85
    pb2112                       15545155451520515155-35070015155430.62
    pb2201                       15495154951529515170-31044015170215.40
    pb2202                       15545155751515515155-36544-11515518138.62
    pb2203                       15420154201517015195-2952321519514107.09
    pb小計 1557514805  8703813516 4251813207090.29
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:鎳
    ni2104                       12083012641012060012641066103198-4506125450786096162.95
    ni2105                       121170126900120390126550610020792-1386212564074965929022.38
    ni2106                       121450127040120510126690604017080519889125720310164738481168.94
    ni2107                       12163012690012054012651058503698582371256401842612292522.51
    ni2108                       12141012692012060012658059507129247312568016741208028.66
    ni2109                       12189012697012080012671057109630165212569023922297867.67
    ni2110                       1219201267501211501264905550226-391254601601997.57
    ni2111                       1219201263301215801262405430114112624079985.86
    ni2112                       1218901268801218501268805430219101259301962457.24
    ni2201                       1223801271801215001266905290462-171260703324147.36
    ni2202                       1218601263801218601268104090131312681019238.52
    ni2203                       12212012730012211012730062404941126510951194.74
    ni小計 127300120390  24974013882 341027742315794.38
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:錫
    sn2104                       173850187260173330183000127902080-106182140146426367.25
    sn2105                       17380018779017380018287090708352-57741823801104191984799.53
    sn2106                       17587018840017400018310092303392657141827203537336439750.88
    sn2107                       174850187980174380183440920012485307518278039501718938.53
    sn2108                       17536018810017471018335088908666021828608611158014.09
    sn2109                       175140187680174730183840965029314718261062211270.93
    sn2110                       175070186940175070183400954040618283053959.00
    sn2111                       177110177110177110183860876051183860117.71
    sn2112                       178500185050178500184000943070184000472.46
    sn2201                       175010186500174370183120854041-318327019343.09
    sn2202                          18332083208018332000.00
    sn小計 188400173330  581033662 5144279340533.45
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:黃金
    au2104                       355.60368.54355.60367.6413.34558-634366.24114141683.15
    au2105                       357.76369.10357.76368.7810.92103-26368.78883222.77
    au2106                       357.46371.50357.36370.0812.70136015340369.0861614122596007.53
    au2108                       358.40371.90358.34371.0412.6029419-3273370.12759422790994.31
    au2110                       359.46372.72359.40371.8012.34249002577371.04471491739431.51
    au2112                       360.72373.58360.40372.6411.94189004561372.0411234415846.72
    au2202                       361.92374.98361.92372.6411.0066-4372.36592190.49
    au2204                       374.42375.00371.98375.009.9082373.444149.48
    au小計 375.00355.60  2099693543 75175827589525.96
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:白銀
    ag2104                       50025289498852732686714-9055245274721377.79
    ag2105                       501853125006528925511544-4314524940875317987.63
    ag2106                       5030533050245310258417498-502675268326264925479071.14
    ag2107                       506653465043532425048183-258652834370883426800.42
    ag2108                       508153635060534225232690-257853031551191219996.05
    ag2109                       5088537850785361257144963481532532009252661.79
    ag2110                       508653945086537425419974295332934474080.82
    ag2111                       513254085111539025529828853489497584.90
    ag2112                       5147542651205407256228188152536245031359872.91
    ag2201                       51725423515254212552581753771641311.43
    ag2202                       518154505181543326119511540677618.16
    ag2203                       518854655188546527775115425103834.35
    ag小計 54654988  559450-48461 398615531162197.38
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:螺紋鋼
    rb2104                       48705000487050001851380-3050003001474.50
    rb2105                       4941520849045124189421319-3329565113533795327123107.29
    rb2106                       482451994824506620712425-7558505736821184577.54
    rb2107                       487051494830506221721477-7098505439385196435.57
    rb2108                       4926517948685123232617611793511548566245838.82
    rb2109                       48385200483851022308285087025097170410862670.26
    rb2110                       483451784821511526512881635225805108819912441668598.43
    rb2111                       4795509847905040242139205039150748.99
    rb2112                       4761503447614991225249364974124607.16
    rb2201                       4709498046734935233842692123949262388961169833.01
    rb2202                       4681494746814870241106-13489075363.06
    rb2203                       4611492046104825188793148462681289.24
    rb小計 52084610  1974217206746 1407207271455543.87
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:線材
    wr2105                       520555405205548319227-45429157852.09
    wr2107                       5400540053975398382325398210.80
    wr2110                       5300549852295480471104542141220.06
    wr2111                       5153535451535425373315425420.98
    wr小計 55405153  433 2041103.93
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:熱軋卷板
    hc2104                       54205605542055055384013205477285015749.73
    hc2105                       5383567453545490107360703-1852005500399254222020921.27
    hc2106                       5330553352685404114138661642540874730404844.69
    hc2107                       52475587523253941429969-117538429208157321.11
    hc2108                       52825515521353901353524222539253723289642.49
    hc2109                       52145502518053811665217993835379127468684711.88
    hc2110                       51805495515453701775238072017635377242478313011078.70
    hc2111                       519955925199536822516-1531928148.98
    hc2112                       5195530951955263168192526327141.63
    hc2201                       500352924979519117619100485519248070248575.54
    hc2202                       48985146489851422656148514289455.42
    hc2203                       5061514149745141138215075525.38
    hc小計 56744898  101880429348 675352336833616.81
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:不銹鋼
    ss2104                       14475145501434514475355004552144708886400.47
    ss2105                       144301458014105145008517394-1933114465116893840115.33
    ss2106                       143501455014110144751259323913288144303123512243095.40
    ss2107                       143301449514070144251603608392571438552455375260.65
    ss2108                       142401444514065143751702855-814345384427427.24
    ss2109                       14250144651403514355125333225814340181112903.90
    ss2110                       14195144101404514375245766181432577549.82
    ss2111                       14165143901416514390190116214390321.40
    ss2112                       142051435014205143355101014335321.44
    ss2201                       14150143301407514330-45477143301499.70
    ss2202                       14180142301418014250-13032014250214.21
    ss2203                       141401434514140143451307314320535.71
    ss小計 1458014035  1589764046 4883463505945.26
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價TAS成交量成交量成交金額
    商品名稱:原油
    sc2105                       395.9409.0379.4383.5-16.23057717384.4075491529545355.84
    sc2106                       399.0413.0384.6387.3-16.0285345337388.601908897541351.98
    sc2107                       401.5415.8388.2390.0-15.5164721494391.9 574972288935.50
    sc2108                       406.3416.6390.0391.6-14.73783879393.4 18133724593.73
    sc2109                       402.7418.0392.0393.3-14.0930146395.5 133553614.90
    sc2110                       404.2417.3394.0396.1-11.9384-38396.5 62425055.41
    sc2111                          398.0-11.0100398.0 00.00
    sc2112                       407.0418.0397.0398.7-9.4154610399.5 72829430.83
    sc2201                       401.6417.5401.0401.0-9.0119402.5 16647.53
    sc2202                       408.8422.0404.5405.43.21917408.0 23944.60
    sc2203                       405.9411.3401.0403.50.91055402.4 17689.69
    sc2206                       406.0426.0406.0406.3-3.7691406.3 6248.10
    sc2209                       406.0406.0406.0406.0-0.8280406.0 281.20
    sc2212                       409.5418.2405.5405.5-11.51130405.5 10410.87
    sc2303                       409.0420.0409.0411.1-2.8118-2411.1 6247.71
    sc2306                          415.14.3140415.1 00.00
    sc2309                       420.0420.0420.0414.41.410-1414.4 142.00
    sc2312                       417.8421.9406.1412.5-5.1560412.5 14584.09
    sc2403                       424.5424.5416.8416.8-1.280416.8 4167.55
    sc小計 426.0379.4  827877874 0102422040212401.53
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:低硫燃料油
    lu2105                       3121319730063052-8310731-8023051507915727.44
    lu2106                       3130321530363076-8120313-51203074155831483832.76
    lu2107                       3136321130503078-7461251234503081106304330129.20
    lu2108                       3138321930613084-72161329330861103834442.14
    lu2109                       3128323030563094-462807139731071895959377.13
    lu2110                       3130319231303150-15913150412.61
    lu2111                       3150315031503141-2120314113.15
    lu2112                          3101320310100.00
    lu2201                          3106320310600.00
    lu2202                          3120310312000.00
    lu小計 32303006  9673119219 297216923524.42
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:燃料油
    fu2105                       2391244522812294-114150686-10963230142221749935000.77
    fu2106                       2415246823072311-127207964223311800242782.26
    fu2107                       2395245723222323-10314842329160379.41
    fu2108                       2367245423202324-104147272333163386.25
    fu2109                       2408245622922302-114276910131114231418151774277539.46
    fu2110                       2381246723162329-69138122324169401.84
    fu2111                       2386243022982310-9014616231196226.37
    fu2112                       2370238722992325-751204232773171.86
    fu2201                       2376243222892303-8510227382523064002894063.84
    fu2202                       2405246723212332-836414233064151.89
    fu2203                       2428249723082346-9869182337163387.52
    fu2204                       241624482336236023602525235668162.83
    fu小計 24972281  440759124738 609633714351654.29
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:石油瀝青
    bu2104                       2794292627702780-141117-1922780358997.04
    bu2105                       2804295827582778-481440-480280228718215.22
    bu2106                       2816295627702788-4644440776089280629495408427493.14
    bu2107                       2858298028022810-58478353225283444714129168.34
    bu2108                       2880300028282844-42545213819286492088268181.89
    bu2109                       2898300628442866-40234747266287862785183221.35
    bu2112                       2960305629102926-3811948321329422078161804.95
    bu2203                       2988307229502996-831-20299447141.34
    bu2206                       3038313630023028-161762230443951214.95
    bu2209                       3036314830243062-36587307238117.22
    bu2212                       3072316030523092-10881309492286.16
    bu2303                       316631783132313222533132618.97
    bu小計 31782758  58510092953 31737159080860.57
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:天然橡膠
    ru2104                       141351416513625141655306841393019265.06
    ru2105                       137601425013670137606567992-45523139056293848784389.45
    ru2106                       13835143301381013865851513-78813970401856405.48
    ru2107                       1393514375138651388001028-35214050148820967.98
    ru2108                       13975144401390013970451746-39614160228932384.61
    ru2109                       14000144651389513970202022424140714125128140918211695.24
    ru2110                       140701455013990140654087784631423036636523551.66
    ru2111                       141001463014060141459090437661429517038244739.82
    ru2201                       1515015635148901512515784614441526510287157886.70
    ru2203                       15305156151530015300-19511115300461.68
    ru小計 1563513625  300267-2974 198257228032347.65
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:20號膠
    nr2104                       107901145510615106155878-21106853774122.82
    nr2105                       108201132510740108601504998-43701095524955274896.73
    nr2106                       10895114801087510985953515728591109071277797253.35
    nr2107                       110401157511000111301501248735001119513121148295.48
    nr2108                       11185116651105511240140160432111320171519501.34
    nr2109                       113651164011245113001352661130581924.20
    nr2110                       11860118601166011550-3350011550223.52
    nr2111                          11570-375101157000.00
    nr小計 1186010615  551512295 1115281245017.42
    交割月份月開盤價最高價最低價月收盤價漲跌持倉量持倉變化月末結算價成交量成交金額
    商品名稱:紙漿
    sp2104                       70787394706672341265848-28627250642446470.37
    sp2105                       6630728666267224594100527-503737234209774014834615.10
    sp2106                       6574717065407108568142359-36971187954265550772.95
    sp2107                       64847042648469624446464247669721713281176413.42
    sp2108                       6440698464406840398361002401684471878486855.99
    sp2109                       645669626424676833055768314867723877252606587.00
    sp2110                       6430693264306734320194567382601743.83
    sp2111                       641068006410661621882-8661654356.26
    sp2112                       6296684062966640272865-196648221814717.17
    sp2201                       6316680663166630234228-2666323382223.48
    sp2202                       64106758637466343005610662059388.12
    sp2203                       635867666358661619832-11660460393.23
    sp小計 73946296  406701-47628 353351024721536.92
    總計     7265776442121 50773155414821375.06
    注:
    1、報價單位:銅、鋁、鋅、鉛、鎳、錫、螺紋鋼、線材、熱軋卷板、天然橡膠、燃料油、石油瀝青、紙漿、不銹鋼為元/噸;黃金為元/克;白銀為元/千克;原油為元(人民幣)/桶(交易報價為不含稅價格);低硫燃料油、20號膠、銅(BC)為元(人民幣)/噸(交易報價為不含稅價格)。
    2、交易單位:銅、銅(BC)、鋁、鋅、鉛、不銹鋼為5噸/手;鎳、錫為1噸/手;螺紋鋼、線材、熱軋卷板、低硫燃料油、燃料油、石油瀝青、天然橡膠、20號膠、紙漿為10噸/手;黃金為1000克/手;白銀為15千克/手;原油為1000桶/手。
    3、成交量、持倉量、持倉變化單位為手,單邊計算;成交金額單位為萬元,單邊計算。
    4、漲跌=本月收盤價-上月收盤價。
    5、小計和總計中不包括efp品種。
    6、成交量、成交額包含期貨自對沖量。
    7、合約結算前,其成交量(額)不包含TAS成交量(額);合約結算完成后,其成交量(額)包含TAS成交量(額)。
    上海期貨交易所期貨價格指數 
    指數名月開盤價月最高價月最低價月收盤價月漲跌點數
    上期有色金屬指數3593.633692.703575.643664.1782.47
    注:
    1、漲跌點數以上月收盤價為基準。
    (全球金屬網 OMETAL.COM)

    點擊此處】即可用微信接收各種行情報價啦!

     
    ■責任編輯:信息部 ■版權聲明 ■本站鄭重聲明:所載文章、數據僅供參考,使用前請核實,風險自負!
    掃描下面二維碼即可用微信接收各種行情報價啦!
    相關資訊: 微信掃描以下二維碼,或點擊此處幫您開通各種微信行情!
     
    打印 | | 關閉此頁 從頭開始看
    關于全球金屬網 / 聯系我們 / 行情短信 / 廣告服務 / 微信行情幫助手冊 / 建議意見 / 網站地圖 / 友情鏈接
    全球金屬網(ometal.com)版權所有 © 2004-2019 長江現貨 長江有色 長江報價 長江銅價 長江有色現貨市場報價 準達資訊
    統一客服熱線:400-105-6616  傳真:0551-62931660 Email:
    皖公網安備34011102000815號  皖ICP備17021915號
    激情性爱视频全集黄色 - 视频 - 在线观看 - 影视资讯 -酷酷网