返回首页 返回首页  |  采购销售  |  配套服务  |  手机上网  |  实时行情  |  贵金属投资  | 行情短信 外汇投资  |  法律咨询  |  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-金属行情栏目
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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情1009
2018-10-9 15:03:41 来源:上海期货交易所 字体:大 中 小『术语简释』『行情讨论』『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！好便捷:)
联系人: 手机号: 类别:
填写如下表单，免费试用实时行情！也可直接拨打：4001056616申请试用 详请：
联系人: 手机号: 软件下载
2018年10月09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
cu1810                       50250503905008050220-18068490-63105022027200683020.50
cu1811                       50120502504982050010-160172576243050020877402194571.54
cu1812                       50000500804966049850-17013506033049860497501240480.45
cu1901                       49850499004946049690-17083594844967020538510106.73
cu1902                       49750497704941049570-210458941094495507318181327.28
cu1903                       49690497804945049620-1502205419449600123030506.98
cu1904                       49980511704946049660-18015228-604961071617760.60
cu1905                       50740507404958049750-1601735894497103989893.09
cu1906                       49860498604963049790-150398432497701002488.81
cu1907                       49890499004971049900-901610-30497101263132.32
cu1908                       49840499404972049870-15017208498001002490.43
cu1909                       49800500004977049930-1203763649860501246.62
cu小计 5117049410  567944-2098 1952664877025.35
cu合计        1952664877025.35
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
al1810                       1429014430142901443014085860-2026143351187685150.55
al1811                       14370144501432014450140216204166214375128934926873.72
al1812                       1444014480143601448012520083855181442091046656539.20
al1901                       14410145001439014500130108252120561445049752359514.84
al1902                       145001454014435145401154249834581450015144109816.82
al1903                       14505145851448014585130264304934145451367099416.10
al1904                       1461014610145051461012021054-107414580212415484.91
al1905                       1460514635145251462010510260225614600289221114.76
al1906                       1465014650146151462070542-214625858.51
al1907                       146201465014620146505040001462022160.85
al1908                       1468014720146801472070280014705858.82
al1909                       14745147451469014695-35238-21471020147.12
al小计 1474514290  71285626780 3154962274336.19
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:锌
zn1810                       23000230652272522750-11560830-62642283516364186859.17
zn1811                       22055222352181521930151983888350219653281763604788.54
zn1812                       21650218402138021445-4512129614378215401321761423762.23
zn1901                       21425215652108021165-405938835262126044290470869.34
zn1902                       21275214402095521045-4022620191421110922697392.36
zn1903                       2120521335208802099515185787221040111811762.25
zn1904                       21165212252076520850-556962-66209852422539.57
zn1905                       21295212952069520745-5548286209255145377.82
zn1906                       20890208902058520725-751296-102073530311.08
zn1907                       20800208002054020655-45112262075038394.33
zn1908                       20745207452050020550-9580022056526267.37
zn1909                       20450204502045020450-135662220450220.45
zn小计 2306520450  49677021916 5322025804344.50
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
pb1810                       18275184401824018330-259130-82818335132812177.44
pb1811                       180451817017945181301550170-13461807029526266833.22
pb1812                       177301792517660178554525192145417810936483395.06
pb1901                       1746017700174551763535560051817625185416341.10
pb1902                       17405176001740517550-201730438175355945208.59
pb1903                       173451750017345174754033421745032279.20
pb1904                       17250173501725017350160140-217300651.91
pb1905                       17185172551714017255-151464171901085.96
pb1906                       17150172051715017205305170217175434.35
pb1907                       17045171601704517140160266217105868.42
pb1908                          17015-502801701500.00
pb1909                       16840168701679516870526-21682012100.92
pb小计 1844016795  92932242 42738384576.17
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
ni1810                          101020-98024010102000.00
ni1811                       104680104680102450103230-1320173980-96021032502256342329704.15
ni1812                       103960103960102850102880-11601350-1461030802742824.44
ni1901                       104330104490102210102860-1330152886139161030601156541191998.41
ni1902                       103670103730102650102700-18805582701036802802903.23
ni1903                       104200104200102160102840-1260547476102980208421462.90
ni1904                       104370104370101860102450-3010962210367074767.17
ni1905                       104900104900102040102720-158022260246102940490250462.79
ni1906                       103800103800102870103120-640130810307020206.14
ni1907                       104120104120102600102870-2190430421031101021051.79
ni1908                          105110-71014010511000.00
ni1909                       104650104650102920103730-51042410411068708.00
ni小计 104900101860  3572444836 3490923602089.01
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:锡
sn1810                          14783004014783000.00
sn1901                       147170147980146870147210-76029584-4421473908190120716.28
sn1902                          14772002014772000.00
sn1903                          14742002014742000.00
sn1904                          14797004014797000.00
sn1905                       148810148810148200148710-390506-214850062920.70
sn1906                          14770004014770000.00
sn1908                          14836002014836000.00
sn1909                       149500149500149490149490-108010-6149490689.70
sn小计 149500146870  30118-450 8258121726.68
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:黄金
au1810                          265.801.80600265.8000.00
au1811                          266.55 40266.5500.00
au1812                       269.70269.95268.00268.653.75295844-3434268.60775222082467.29
au1902                       271.55271.55271.55271.553.65602271.55254.31
au1904                       271.65271.65271.65271.652.051640271.65254.33
au1906                       273.35273.65272.15272.803.90201941910272.604214114878.24
au1908                       276.95276.95275.65275.653.2532-2276.308221.04
au小计 276.95268.00  316358-1524 817482197675.21
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
ag1810                       3577357735083519541860-6835702281221.00
ag1811                       350835113507350746178-43508631.58
ag1812                       354735503511351949524896-319603521166014876978.85
ag1901                       358635863506351440916-423521146771.28
ag1902                          3473-12540347300.00
ag1903                          3556431480355600.00
ag1904                       353035303504352836896035241895.16
ag1905                       35673571355935681723018356730160.54
ag1906                       3621362135613568572127901412357453208285278.52
ag1907                          35270660352700.00
ag1908                          353302340353300.00
ag1909                       3615361535883588201003601421.61
ag小计 36213504  742478-30644 2196541164558.54
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
rb1810                       45814639455146265978540-16632460024312111854.14
rb1811                       439944204355441128617433643908803863.44
rb1812                       4150420941234196131070-64163238990.94
rb1901                       3947398539043971272431404317203941269955810639837.38
rb1902                       38463883381738661357760384774284.75
rb1903                       3786379237523792-84142-663775174656.98
rb1904                       3748376837313740-27776-6374028104.74
rb1905                       3712373236683704-15453650475503689219378809486.56
rb1906                       3689368936343675-13138826365172262.88
rb1907                       3660368036273661-181796283638212771.26
rb1908                       3656365636083621-34159230362398355.12
rb1909                       3632363935973620-22836444360912824627.18
rb小计 46393597  298914463424 294630611573095.38
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
hc1810                       4264426942204269-1017040-570425017707523.31
hc1811                       4260428542184242271590-4425928119.27
hc1812                       403940644039406425148224048832.39
hc1901                       3880389838343891225585921642038644496681737701.12
hc1902                          384823280384800.00
hc1903                          3943020394300.00
hc1904                          38277220382700.00
hc1905                       3710371036533686-1976801584367431836116993.21
hc1906                          375608040375600.00
hc1907                          36110160361100.00
hc1908                       3567356735673567-1221803567414.27
hc1909                          3593-7740359300.00
hc小计 42853567  67784817432 4833141862383.57
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
fu1901                       341134793389347099120386-30434423355781155287.52
fu1905                       331033923304338611019326-159633651760259241.37
fu1906                       32913344329133441581423318619.91
fu1907                       32543307323633001167420327040130.82
fu小计 34793236  139800-1878 3532261214679.61
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:沥青
bu1810                       337435783374357811484-23490620.94
bu1811                       36523752365237521720037021659.23
bu1812                       3808381437303770584690822497437563404581279395.18
bu1901                       3748375436923734601986338371416506128.62
bu1902                       368636863686368632200368627.37
bu1903                          36440260364400.00
bu1906                       37083762368637204085792-1437102461891372.28
bu1909                          3576-46980357600.00
bu1912                       346635343460347838164722034804881699.20
bu2003                       345034503450345018800345026.90
bu2006                       346034763444347248500034621448.48
bu2009                          34203260342000.00
bu小计 38143374  57474625316 3672541378738.21
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
ru1810                       10820108201065510655-20144-81070012128.41
ru1811                       10900109451069510760-6528296-81810775598864545.27
ru1901                       12480125201222012330-3032172412058123102577623174231.25
ru1903                          12500014401250000.00
ru1904                       12750127501258012580-7090012665450.66
ru1905                       12800128201256012655-108680831661265031994404743.06
ru1906                          1275005001275000.00
ru1907                          12775-3526001277500.00
ru1908                          1290006601290000.00
ru1909                       12990130751280512890-3026182481289093011989.80
ru小计 1307510655  44020014646 2966903655688.45
总计1     8138438137998 619124440110916.86
总计2        619124440110916.86
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、石油沥青为元/吨；黄金为元/克；白银为元/千克。
2、交易单位：铜、铝、锌、铅为5吨/手；镍、锡为1吨/手；螺纹钢、线材、热轧卷板、石油沥青、天然橡胶为10吨/手；燃料油为10吨/手；黄金为1000克/手；白银为15千克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交金额单位为万元，双边计算。
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、总计1不包含期货自对冲，合计、总计2包含期货自对冲。
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3018.983018.982998.413008.11-8.77
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：小曾 ■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！
分享到：
相关资讯：
 
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 / 手机上网/ 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 © 2004-2018 准达资讯-全球金属网 全球金属 上海期货交易所 长江现货 上海现货 LME COMEX
电话:4001056616  Email: