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0304
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0304

2021-3-4 15:37:11 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03月04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
cu2103                       67300682606567066380-147026195-714066950845202835787.90
cu2104                       67420684006573066460-1490115913-250846710094169431687989.74
cu2105                       67500684806581066550-154011713113726719052485117679335.05
cu2106                       67480684906585066610-1510551352938672001146263859416.36
cu2107                       67360684506583066600-148026867261967210344631161130.00
cu2108                       67320683906587066700-13205940863672404259143269.62
cu2109                       67440684406592066700-14304787735673003562119846.95
cu2110                       67020684506595066720-1440137741367300124942017.00
cu2111                       67410683506599066800-138011841566727082427753.52
cu2112                       67410685006600066800-1420502636710045115178.28
cu2201                       67400683206603066850-141021234673201414756.42
cu2202                       67300685006602066960-134016134672301816107.80
cu小计 6850065670  355404-22997 171082157582588.61
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:铜(BC)
bc2103                       60500605005840059970-3012500599701303898.15
bc2104                       60070608405858059140-18002691-42859660111733397.47
bc2105                       60000612805818059240-148016989-21359820832902502716.26
bc2106                       60020607605858059320-1970161-9259850286885719.68
bc2107                       60080607905874059410-156085-1859820247874174.27
bc2108                       60200607405872059430-1970611659810146143888.97
bc2109                          60290-1040306029000.00
bc2110                          60360-1020106036000.00
bc2111                          59940-1080105994000.00
bc小计 6128058180  21242-735 913442743794.80
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
al2103                       17345178901680017200-26534685-229241752585654737480.21
al2104                       17325178701674517130-335203818-1262017540153390513249810.40
al2105                       17245177401667017015-36016452121724174207292426275784.80
al2106                       17170175751656016880-36548216566172552107051798606.45
al2107                       17055174151646016780-350267947851713059775506559.15
al2108                       16970173351640516690-4105923129916995389432816.55
al2109                       16815172001636516605-430343534116970244820674.28
al2110                       16665171751636016610-290179251616900121610193.55
al2111                       16715170501631016710-2807421168701611354.42
al2112                       16540170101625016525-380116119167602722278.68
al2201                       16700170651625016600-26528540168351321103.18
al2202                       16420169901620516515-36517327167803713085.88
al小计 1789016205  491545-10226 262777522639747.53
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
zn2103                       21420218002102521030-4007735-99632122021723232344.45
zn2104                       21520218352096020970-520782367146212307469637983935.05
zn2105                       21385217952090020900-530434615775212002749862934035.46
zn2106                       21350217352085020850-5551879044222115572451771170.82
zn2107                       21335217002083520895-485172812521105473850339.71
zn2108                       21260216802085020885-51032852210751291368.41
zn2109                       21220219852080020870-450789210210406326691.41
zn2110                       21220216202086520865-43519552211201161235.27
zn2111                       21040213152100021105-16094172110529306.14
zn2112                       20900215552076020795-320104-102092528295.39
zn2201                       21165214302084520860-52539112085028298.00
zn2202                       20900213452081521060-5151392105559621.16
zn小计 2198520760  1515127846 112188211982641.25
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
pb2103                       15335155351500015050-5306330-186615155454634667.74
pb2104                       15550156351505015105-49036942-6618152802920562240547.44
pb2105                       15600156551509015140-490253512435153201468181129520.69
pb2106                       15585156951516015160-5251194315111534517690136346.17
pb2107                       15605157301520015230-4751608257153555724413.27
pb2108                       15635158051527515275-415307191538072558.04
pb2109                       15600158301532515395-45039686154802391859.28
pb2110                       15730158851550515430-41580141543040312.64
pb2111                       15885158851544515445-4306751555024187.64
pb2112                       15785159051551515595-260463156301294.28
pb2201                       15885159401549015645-21051191563046363.03
pb2202                       15805159201553015530-4404041559531243.98
pb小计 1594015000  83161-4131 4621463549114.18
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
ni2103                       138560141030130320130320-111804152-705132350359149241.39
ni2104                       139220141790130490130490-1000098266-29459132060124425317098862.56
ni2105                       138810141750130500130500-99608623868641322203593034920766.97
ni2106                       138810141690130510130510-99806475133883132060172057323595809.38
ni2107                       138830141710130590130590-99602636216113229015728214688.07
ni2108                       139030140790130760130760-9990125301321602223014.82
ni2109                       140200141500130520130520-100704852145913211012164165834.23
ni2110                       139000140590130750130750-10150256561318802453359.85
ni2111                       139810140950131100131100-1128010619131870921257.18
ni2112                       139890140610130590130590-12200153151325302593549.44
ni2201                       140010140760130960130960-105503631921329807159829.24
ni2202                       140130140580130520130520-11460105431325201682321.61
ni小计 141790130320  26200314558 335731346068534.73
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
sn2103                       182080185090172040172040-114402354-538174070117821057.36
sn2104                       183000186180171270173200-1120012300-84251758804096727342930.96
sn2105                       183030186500173060173690-1103029230-31181761502084553725161.98
sn2106                       183590186450172000173990-1080011652333417632041927748376.83
sn2107                       184460184700173670173820-10640307208177340255745380.99
sn2108                       173100178770173100174530-122707217453010176.79
sn2109                       184970185910172260174560-1046050-2176030821459.25
sn2110                       181250185750172800174680-992024-317468031559.79
sn2111                          174740-113904017474000.00
sn2112                       180320183200175340174520-8690731745207125.85
sn2201                       180370183710169250174470-1198035-10175980581034.54
sn2202                       185040185040172700176510-10420711751506106.48
sn小计 186500169250  55977-8548 66398311886370.82
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
au2103                          363.00-6.84270363.0000.00
au2104                       367.90369.70356.38359.34-9.0415676-1365358.881178194265713.22
au2105                       369.20369.20357.32360.50-8.8812325359.222448853.23
au2106                       369.02370.84357.26360.34-9.161442836456359.7882704530018535.14
au2108                       370.36372.28358.76361.74-8.84270417952361.181258394585597.32
au2110                       371.94373.76360.30363.16-8.94129731158362.62529331938600.05
au2112                       373.04375.14361.70364.52-9.522070500364.06258194585.46
au2202                       365.30372.70363.84365.94-9.06493365.52311140.26
au小计 375.14356.38  20224214729 112649240913024.67
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:白银
ag2103                       5450600250215326-15116242-8383542220939170471.39
ag2104                       5460555453155350-16220551-2563537022222181282.95
ag2105                       5494557653335363-17028542-59253972989082452654.31
ag2106                       5510559853515381-171441301-188055421468865238554382.71
ag2107                       5510561753735403-16742537181154393962883266516.76
ag2108                       5532563553925425-167180317333545892720766823.51
ag2109                       5574564954125445-16722363465473665255126.81
ag2110                       5601566654015461-1586021205497122510166.71
ag2111                       5610568654515483-171782885510387032270.15
ag2112                       5636571554675487-1777664942552415324128465.59
ag2201                       5671572754915509-1712103255352181831.76
ag2202                       5706575055245533-164985155542812374.49
ag小计 60025021  578796-19620 554729945622367.15
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:螺纹钢
rb2103                       4570475045424748626810-901473815617182.76
rb2104                       45964902457048161558177-20614813341016203.07
rb2105                       46554924460148491721233841-258544848908537743203648.25
rb2106                       464549144597483316557178-66694839164770783508.80
rb2107                       4626490645914827181776617574831174184825328.91
rb2108                       46434889458548191763034010112482525853122253.85
rb2109                       4601486545674815193366799497481444665211146.07
rb2110                       458948394540480420939863274538480111869505582625.44
rb2111                       453047894508475119093-17474985396.32
rb2112                       4506473144904709178208114699115530.67
rb2201                       4440466143874638194382235947462473865334611.62
rb2202                       437345884360458817010035456696431.60
rb小计 49244360  188794265395 1076093151087867.36
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                          521913250521900.00
wr2105                       51385277497051898748-45202152780.28
wr2107                       493052914400515550410519038192.27
wr2109                          502625420502600.00
wr2110                       49285191492850863177-15086315.10
wr2111                       495749574957495720520495714.96
wr小计 52914400  65-5 194992.61
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:热轧卷板
hc2103                       4888504548505010758070050157503727.29
hc2104                       489950404836503611722804250289574746.58
hc2105                       4871508848055016129501141-36305024239674111844493.92
hc2106                       48425068478949971313834630515005111106547569.05
hc2107                       484550524774497913426938-1343499092247453146.53
hc2108                       4799503347594970139269861093497322244109184.28
hc2109                       479550184739494212231581142049571919193660.25
hc2110                       47604978471149341581042613442149343571781735575.28
hc2111                       472149054654489016118148941781.80
hc2112                       465046504650471510612-2471529.30
hc2201                       456847904399475916415679118147591588574204.61
hc2202                       47644843463647122114346941989.58
hc小计 50884399  75531636237 301633714866488.47
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
ss2103                       14960151351390513905-1015913288814115222016362.51
ss2104                       15005153001394513945-106021701-21813142051830391362793.17
ss2105                       15000153601399013990-10709943520561142604449513293727.73
ss2106                       14980152901395013950-1065572841248614240106474786937.17
ss2107                       14915152201390513905-106595674091418518309134934.26
ss2108                       15020154951388013880-1085298440814085176312790.12
ss2109                       14950152801390513905-1080260037614245178312994.55
ss2110                       15055152251394013940-1030625108141704052973.45
ss2111                       15045151101386013860-1095125581424576546.05
ss2112                       15040151451418014180-87088631444099720.31
ss2201                       14975152101400014000-79540331430063459.87
ss2202                       15105151701405014080-115529231409042314.49
ss小计 1549513860  20361013600 7592245625553.66
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
sc2104                       402.3414.5385.4399.4-6.525044-13625396.5057187222811795.78
sc2105                       408.9420.5391.9405.5-5.2340905557402.501897337672334.62
sc2106                       411.2423.2395.9409.7-4.7157901428406.7 382451560352.55
sc2107                       412.3423.1391.1410.8-4.465361135407.9 13637558478.54
sc2108                       412.7422.0395.9411.5-4.5984260409.3 184575606.25
sc2109                       410.1421.9398.0413.0-1.986973408.6 57823661.92
sc2110                       402.5420.6390.9413.0-2.4251102409.1 128752419.91
sc2111                       417.5417.5406.4406.4-13.69-1406.4 3123.89
sc2112                       411.5418.1396.7412.3-3.7164237410.5 113146233.68
sc2201                          408.0-11.930408.0 00.00
sc2202                          408.5-5.710408.5 00.00
sc2203                       415.0418.0399.9414.00.71103412.2 21861.84
sc2206                       404.9418.4399.1416.02.075-1414.5 9366.89
sc2209                       408.8425.7407.1414.2-5.824-1414.2 18744.95
sc2212                       415.1424.0403.7408.6-10.81045411.2 17708.07
sc2303                       417.2426.4404.4414.4-4.498-1414.4 6248.95
sc2306                       396.2396.2396.2409.1-6.0161409.1 139.62
sc2309                          415.8-4.2120415.8 00.00
sc2312                       404.1414.5404.1414.4-9.060-1414.3 5205.11
sc2403                       405.0405.0405.0414.5414.511414.5 140.50
sc小计 426.4385.4  85719-5028 081840932804223.07
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
lu2104                       3273332430813200-1006783-13433173772224543.55
lu2105                       3280334230903211-7945077-107583202140357449907.85
lu2106                       3252333230953203-913827520327319262888200431.67
lu2107                       3250329630723197-781264-1773194901828797.55
lu2108                       3297329730943196-11012732031941425845457.26
lu2109                       3250331431033218-806347732195111641.49
lu2110                       3160318631373186-1149-13186412.64
lu2111                       3178322031503220-102203220619.10
lu2112                       3200322131503221-675-13221412.77
lu2201                       3200320032003238-5020323813.20
lu2202                          3282-610328200.00
lu小计 33423072  933258144 234769750827.08
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:燃料油
fu2104                       2381250722942341-632073-182332116278.36
fu2105                       2423250722912364-66239609-173792341514919912223869.11
fu2106                       2418249923042393-4799126623561086925895.02
fu2107                       2386252622452401-40125-92375148355.40
fu2108                       2378244923082380-21142162370279664.11
fu2109                       2352245023002372-28103160-1287323504986401179712.50
fu2110                       2388245023102380-40912235174175.61
fu2111                       2400245523122377-387715237664151.10
fu2112                       2476247623292397-399925236758139.42
fu2201                       2394244422862355-444557119823381450534091.88
fu2202                       2415246023222385-405210236675179.09
fu2203                       23892410234924102410552394716.67
fu小计 25262245  350981-28742 567403413465528.27
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:石油沥青
bu2103                       3124315629322964-1607686-44652982878026628.24
bu2104                       3174320629582998-1762607-644330081805056077.72
bu2105                       3202325429923044-17422223-14879304851392159401.65
bu2106                       3234328630263078-170350624-33782308421120816590214.99
bu2107                       3248330030543098-17018299658631142049064172.77
bu2108                       3270331830803124-1662692912275313834371108617.35
bu2109                       3278334431043158-1467961228231621407444990.01
bu2112                       3310334631443176-15053743303190761524597.51
bu2203                       3250329231323172-166135-10317675240.22
bu2206                       3240330031323176-110150-53194199636.62
bu2209                       3280328031023238-52761319674235.80
bu2212                       3202328431583204-3866-5320075241.12
bu小计 33462932  442130-38115 22672767076053.99
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:天然橡胶
ru2103                       15705159851490014960-885241-86151202834342.05
ru2104                       15875161251513015155-810452-63152105448546.42
ru2105                       15910161901505015200-790186708-1260315345258959740408288.03
ru2106                       15930162251510515255-7008523-4091543522456353600.77
ru2107                       15895162501513015285-7207948-4481543014823233245.60
ru2108                       15900162551516015310-6607663-5101548029756468560.69
ru2109                       15900162701520015330-700753347446154655292188306610.62
ru2110                       15885162851523015340-775364791548025793402999.52
ru2111                       15955162351529015400-700713208155509620151287.56
ru2201                       16805171251610016220-680326828916345383763419.14
ru小计 1712514900  291214-6097 322592750400900.37
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
nr2103                       11990120701053011500-490675-180113954635382.09
nr2104                       11950121001130011575-3754297-57511161537717441835.61
nr2105                       11995122251142511680-365368043685117551314721551716.87
nr2106                       12095122701151011810-3051064026121183516431194729.93
nr2107                       12080122401158511885-3458942041192098811798.72
nr2108                       12200123001169511970-4851911711195594011274.26
nr2109                       12300123001190011980-5205012070672.49
nr小计 1230010530  53506741 1880172216809.96
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
sp2103                       7392779070387318-747192-6071732015319112435.95
sp2104                       7408762670587328-10627290-14300734880664595889.25
sp2105                       7448765270947352-114185745-290427374311814023097869.95
sp2106                       7420763471227362-100745901378173782442421807917.79
sp2107                       7404769671127350-1103411415159736487404646357.35
sp2108                       7402754471407324-106110525484735819288142093.89
sp2109                       7362751671507330-682007523297352104218764539.08
sp2110                       72427460711473702481257370129943.96
sp2111                       71627382703072986044-2729045326.49
sp2112                       7154734869887210691026272146894971.15
sp2201                       710673006964721401952372002882066.11
sp2202                       71627266698072244627-5722437265.75
sp小计 77906964  361315-12357 367046327175676.73
总计     67270054649 47324636448459105.29
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3719.923758.543627.223731.52-17.76
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