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0711
2018-7-12 14:59:05 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07月11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
cuefp                        44224442244412944129 00 3006619.82
cu1807                       51500515004735047870-363041470-45404479902807446998664.07
cu1808                       51490515704742047970-3690150114-2148448210153510638297742.45
cu1809                       51700517404752048120-37102037527818048390204777850776564.40
cu1810                       51810518804764048250-375088986251804840045498211318735.03
cu1811                       51990520204770048270-3900351346900484801710224263359.22
cu1812                       52110521604775048320-396030354-4342485101181482951090.68
cu1901                       52430524304782048400-406028062-14324485001010762520932.74
cu1902                       52460524904788048430-420014292-1340048490607281506833.59
cu1903                       52600526504792048500-427013386-31724847037342924112.98
cu1904                       52760527804806048590-436024818-35964854036292904321.66
cu1905                       52960529604822048690-442028586-48184878037150931404.07
cu1906                       53070531004832048740-4480265613624917010600267174.31
cu小计 5310047350  6616101082 4890968121660935.20
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
al1807                       14080140801374513880-22067690-1997813825122328852874.60
al1808                       14145141651380013935-230165124-645221392510332407240302.93
al1809                       14225142401386514010-225283388640441399512494408795258.55
al1810                       14300143101394514090-2159646221842140552251721592890.98
al1811                       14375143751402514165-2102980881581412551370365249.34
al1812                       14425144451410514220-2401644859301419521688155283.65
al1901                       14455145101418014315-2003702233614290695250008.25
al1902                       14560145851423014350-245124414814340167612092.41
al1903                       14605146501436014415-245832286144056985055.47
al1904                       14715147151444014485-245174-34145402201609.75
al1905                       14760147701450014550-2952322145701461069.92
al1906                       14795148651447014645-28511476146305684167.49
al小计 1486513745  66521818288 271349819075863.36
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:锌
zn1807                       23355233752069520755-26556990-336502111580270900955.40
zn1808                       23255232752062020695-2610142188-2967421125354098639313579.56
zn1809                       23120231452045020545-26201861346070620915224453424508803.78
zn1810                       22630230302031020395-26556502617080207753996844350128.43
zn1811                       22890229002017020280-26502132658842056573656794222.92
zn1812                       22720227802013020190-2630895245602050518388197423.63
zn1901                       22600226701999020100-2625210017420320504253622.11
zn1902                       22295225001988520000-2615710-10220175228824228.48
zn1903                       22420224201983520110-2430552-402014597410294.37
zn1904                       22290223301975019920-25302214-15620130229423983.35
zn1905                       22105223501971519885-2475652-5620000203621134.53
zn1906                       22195222701970019865-2495586408203658448767.81
zn小计 2337519700  43743025134 637099670207144.37
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:铅
pb1807                       21315214101969519865-13907460-207822014536642382582.91
pb1808                       20515205851879019045-141556464-20880191555862525787693.44
pb1809                       20090201801835518535-15153059011482187201467281411884.56
pb1810                       19865199051808518250-15353048177618405971892218.45
pb1811                       19590196201807018070-157048654181557627230.10
pb1812                       19480194801770517705-1815532156180605925524.83
pb1901                       19150191501769517695-1855354-18180855024614.22
pb1902                       18730187301761517615-179512061773532288.51
pb1903                       18900189001766017660-166513241771020182.99
pb1904                       18965191001762017665-166532-61771046420.21
pb1905                       18895188951741517415-1700138-21760560546.85
pb1906                       18700189701724017240-176536341736574662.29
pb小计 2141017240  99392-28176 7814287693849.35
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:镍
ni1807                       117690118960107500109050-864011508-1854210927049310557071.33
ni1808                       116790117070108530109460-6550316-192111880118813474.70
ni1809                       117600117750108100109370-8310325802-91332110030657443474070444.36
ni1810                       117060117170107630109000-8350250-206109240136215267.84
ni1811                       117060117320108080109110-8160132224-1050109850216915624370997.01
ni1812                       116590116590108350108780-66201042210924078874.07
ni1901                       117110117120108240109250-79106202869361096102424182715515.86
ni1902                       116430116970109220109220-805029281092402863274.05
ni1903                       117210117320105310109530-779019110404109920849095082.98
ni1904                       117100117100108000109700-5800162-161093703664029.90
ni1905                       117290117330108470109780-749022730-130011009018214204203.74
ni1906                       114320114930110010111390-5390382411087074823.72
ni小计 118960105310  574564-105244 9065376102051059.55
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:锡
sn1807                       142080145500137430140000-300064521429201762486.02
sn1808                       141190142540141190142690-280020142690456.75
sn1809                       144180146300141230142590-162031068-11921427701756362528733.48
sn1810                          143460-10404014346000.00
sn1811                       146930146930145740143870-453020143870458.53
sn1901                       146470148190143350144470-172056883106144600666896968.35
sn1904                          144130-13502014413000.00
sn1905                       147890149880144250145360-2320176261465004726922.85
sn小计 149880137430  370061992 1829602635225.97
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
au1808                       269.25272.45269.05271.852.1078-30271.85641731.01
au1809                          270.90 80270.9000.00
au1810                       271.85272.50270.70272.051.30566272.0530815.22
au1812                       271.40273.70271.00272.851.45344000-19826272.5584902423146633.26
au1902                       273.20275.20273.20275.201.457414275.15481318.92
au1904                       274.90277.40274.90275.800.201482276.301343702.71
au1906                       275.20277.65273.45276.751.4020021580276.604206116059.62
au小计 277.65269.05  346366-18254 85350623270260.74
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
ag1807                       361437093614366551256563675180989.26
ag1808                       3686369936603676-8234-6367898541.37
ag1809                       3696374136833688-131126-5636882421343.63
ag1810                       37083723367237060180-20370852289.19
ag1811                       3748375237183718-1814426372970391.77
ag1812                       3740376737203737-8698766583383740196762811056054.51
ag1901                       37503785375037500312-10375294530.87
ag1902                       3782379837683768-1315814377740227.04
ag1903                       3792379237913791-2136-23791422.75
ag1904                       3808382436373800-9101203809118672.61
ag1905                          3824-51800382400.00
ag1906                       3842386238203834-6584014903834788445425.83
ag小计 38623614  70834459830 197641011106488.81
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
rb1807                       4216421638974030-172840-6040307803180.78
rb1808                       4098409839543998-93344-280399412184890.99
rb1809                       3963398038373961116576-1068395336152141252.32
rb1810                       380739003720387972345369216458387032694700124128542.61
rb1811                       3738383636883800471716106379512364629.70
rb1812                       3669378236023757825249837507102606.14
rb1901                       361736923515368064623378103852366124151168671510.86
rb1902                       355936353469362267301014036147362618.16
rb1903                       3542359234603555726483435715982107.22
rb1904                       3534357534483530-1092213235654841703.16
rb1905                       3472351833813498201097943295634853459021188713.38
rb1906                       34543472335134577686242345224368304.42
rb小计 42163351  4204130152610 35500068134160059.75
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
wr1906                       34663466346634661650-43466413.86
wr小计 34663466  0-4 413.86
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:热轧卷板
hc1807                       412043804115438016660-36043807203012.36
hc1808                       4196421040444187-3392-4841475142122.86
hc1809                       4080412039604098138604-534040912043282443.98
hc1810                       392239703803395226556974-359223939441935817153362.83
hc1811                       3871393438083923231612-2392080310.08
hc1812                       386339103786389930146612638975722205.62
hc1901                       373337783605376532785201248037503370061242746.12
hc1902                       36213742360537236336419837102801016.48
hc1904                       38123812381238121172443812415.25
hc1905                       36013620349336043104982256359530556108805.34
hc1906                       355936103466358867826-43584180633.72
hc小计 43803466  659040-26612 480970218596674.64
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
bu1807                       3240335430823008-2822-8300854176.14
bu1808                       3224329831563196282-16319636115.32
bu1809                       31943264314232365619840-3602324069700224007.37
bu1810                       31983334319833209090-23316184600.52
bu1811                          3198020319800.00
bu1812                       32083346317033361345172341351503320387834812622641.70
bu1903                       313833243138329215415611432885961943.78
bu1906                       325033503210334810413212468233281896662361.87
bu1909                       323033243180331078542208330013764454.24
bu1912                       32063296317432323297445643236480615493.14
bu2003                       31983234319832349032432341238.67
bu2006                       32263294321232421630411232384301395.14
bu小计 33543082  561160137206 397450812933227.88
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
ru1807                       10315104751019510355-101340103552542627.54
ru1808                       10480104801010510240-170154-21024090929.31
ru1809                       10570106951015010315-260427646-155610295311457632396752.06
ru1810                       10620106651033010365-320120-18104052122228.43
ru1811                       10715108451032510455-2851976037501042527792292898.55
ru1901                       12345124601182012045-32013862413684120105923867160007.13
ru1903                       12500125701205012260-28590-61226058707.45
ru1904                       12425124251224012290-4007821228012147.69
ru1905                       12625127501210512315-3401559235181228046876579974.77
ru1906                       12610132001229512480-15016101248038474.00
ru小计 1320010105  60221419382 378229440436746.93
总计     9556474237234 74901718563827550.42
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50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。
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3168.413169.412933.362961.81-211.15
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: