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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0719

2018-7-19 15:07:20 来源:上海期货交易所 字体:  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19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:
cuefp                        44224442244412944129 00 3006619.82
cu1807                       51500515004735048410-309028340-58534486803216547991075.37
cu1808                       51490515704742048580-3080132850-3874848640209214451835527.30
cu1809                       51700517404752048670-316020375278180486904094464100609982.63
cu1810                       51810518804764048760-3240107070432644880082757820405474.11
cu1811                       51990520204770048820-33503873210498488702730366755902.24
cu1812                       52110521604775048900-3380369642268489701806564480252.46
cu1901                       52430524304782048970-349025428-16958489601321003277723.76
cu1902                       52460524904788049030-360012328-1536449050787021946448.47
cu1903                       52600526504792049150-362012478-408049120485921199520.59
cu1904                       52760527804806049230-372018268-1014649160647721599080.29
cu1905                       52960529604822049340-377017634-1577049290752961864006.63
cu1906                       53070531004832049420-3800246611724946017374434360.18
cu1907                       50000500904916049470494701060106049560130832471.52
cu小计 5310047350  637370-23158 8207676202431825.55
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:铝
al1807                       14080140801374513960-14053110-34558138651506781050225.60
al1808                       14145141651380013995-170137502-921441401512650508862984.73
al1809                       14225142401386514065-1702678644852014085222903615686235.56
al1810                       14300143101394514135-17012679052170141554430063133016.78
al1811                       14375143751402514190-18539486178361422598138697621.01
al1812                       14425144451410514270-1901785073321431033568240195.10
al1901                       14455145101418014345-1703778241214360893664261.93
al1902                       14560145851423014425-170135425814450324023379.35
al1903                       14605146501436014495-1658503041452011408261.98
al1904                       14715147151444014610-120190-18146002802048.24
al1905                       14760147701450014735-110224-6146902241641.91
al1906                       14795148651447014705-22513698147057065182.22
al1907                       147501482514730147501475012121477018132.93
al小计 1486513745  6491462216 423402029775187.34
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                       23355233752010520300-31101380-392602102088080983186.03
zn1808                       23255232752022021405-190086312-8555021510467498651187337.52
zn1809                       23120231452005521125-204022784210241421200750217479052088.45
zn1810                       22630230301993020910-214093748458022099095848810108268.28
zn1811                       22890229001985020755-21753077015328208302358022453557.41
zn1812                       22720227801978020625-21951356891762072548598505601.73
zn1901                       22600226701973520560-2165375018242069515614161270.61
zn1902                       22295225001973520460-2155120038820535469648629.25
zn1903                       22420224201970020400-214070211020440180218623.47
zn1904                       22290223301957520280-2170294857820490576259023.65
zn1905                       22105223501960020215-2145145274420370472048122.79
zn1906                       22195222701947020130-223088270420455198820290.27
zn1907                       19555206251941020290202905454203451021021.99
zn小计 2337519410  46460852312 13542812144647021.44
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                       21315214101882019190-20655210-230321966539682412748.59
pb1808                       20515205851866018940-152044590-32754190459957969677088.02
pb1809                       20090201801816518380-16704190222794184503437063225658.17
pb1810                       19865199051786017985-1800774464721802530008275738.99
pb1811                       19590196201760017720-192079236017730196017899.02
pb1812                       19480194801745517600-19206402641758010749795.25
pb1901                       19150191501721017435-211539220174107546818.53
pb1902                       18730187301723517300-2110128141729060532.00
pb1903                       18900189001720017220-2105126-21721040355.86
pb1904                       18965191001706017135-219538017140102901.20
pb1905                       18895188951699516995-212021676170802181899.70
pb1906                       18700189701689516955-2050174172169852742364.89
pb小计 2141016895  101952-25616 141367413631800.21
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:镍
ni1807                       117690118960107500109890-780010944-1910611037052346591270.39
ni1808                       116790117070107610108990-7020294-214108750156417614.28
ni1809                       117600117750108100109050-8630315124-10201010941011832386132325192.25
ni1810                       117060117170107630108710-8640260-196109240219424355.21
ni1811                       117060117320107950108840-843015347820204109120436750048676925.87
ni1812                       116590116590108350108930-64708861091501341492.57
ni1901                       117110117120108030109050-811066148110561092104827085376245.71
ni1902                       116430116970108950109270-800028841092703083517.15
ni1903                       117210117320103330109420-79001880610010960019942222351.65
ni1904                       117100117100108000109950-5550156-221095404284722.82
ni1905                       117290117330108470109500-7770241067610989041614467143.20
ni1906                       114320115150109150110780-600068541104702202470.95
ni1907                       10902011295010763011029011029010101104203323660.73
ni小计 118960103330  589770-90038 16801676187716962.78
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                       142080145500137430142920-8040281429202002822.02
sn1808                       141190147310141190144610-8802014461016229.84
sn1809                       14418014630014123014448027027594-46661448102767883989364.93
sn1810                       1436901472101424101454009004014523062899.94
sn1811                       146930146930145740145630-277020145630458.53
sn1901                       1464701481901433501465503607748516614697012756186131.56
sn1904                          14649010102014649000.00
sn1905                       147890149880144250148510830198481483306068899.47
sn1906                       147000147000147000146510-245022146510229.40
sn小计 149880137430  35592578 2904344188435.69
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                       269.25272.45269.05270.000.2576-32270.001123027.24
au1809                       272.85272.85268.00268.50-2.40124268.4512323.42
au1810                       271.85272.50267.85268.25-2.50522268.25601622.77
au1812                       271.40273.70268.60270.30-1.10351492-12334269.75146677839880404.85
au1902                       273.20275.20271.95272.25-1.507212272.25601646.56
au1904                       274.90277.40273.40273.60-2.001504273.601704692.80
au1906                       275.20277.65272.70274.30-1.0524662044273.805446150121.90
au1908                       275.05275.05275.05275.05275.0522275.05255.01
au小计 277.65267.85  354322-10298 147264040041894.55
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:白银
ag1807                       3614370936143647332565636471841011.14
ag1808                       3686369936103613-71222-183613158869.38
ag1809                       3696374136153634-67149831636359405155.95
ag1810                       3708372336293645-61168-323643112618.85
ag1811                       3748375236473661-751765836604122298.68
ag1812                       3740376736513670-757575361171083671406638422707213.36
ag1901                       3750378536793695-553381636902401344.58
ag1902                       3782379836913700-8115814370092517.72
ag1903                       3792379237453745-48134-43745633.98
ag1904                       3808382436373727-82934-7837292801588.24
ag1905                       3768376837683768-61178-23768845.22
ag1906                       3842386237483766-7494805130376621306121859.81
ag小计 38623610  771078122564 409012222842556.91
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                       4098411339544078-13280-344408717066875.47
rb1809                       3963408538374045956940-704405860002237359.49
rb1810                       38074014372039631563161854-275380398454544202210524563.68
rb1811                       3738396736883886133170696389824049162.48
rb1812                       366938823602383415948862383816846329.31
rb1901                       36173836351537391237603162407903761598851222081119.82
rb1902                       35593769346936841293068198369914585283.82
rb1903                       354237213460365710926321836528903167.20
rb1904                       35343729344836309091012036338663092.93
rb1905                       3472366733813548701428246598635667308482563345.90
rb1906                       3454362033513529797362923538453415722.19
rb1907                       3500354134653513351321221235303621269.73
rb小计 42163351  408280631286 61338248235460472.81
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:线材
wr1906                       34663466346636523510-43652413.86
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                       41964291404442917190-5042345262173.58
hc1809                       4080422239604161765576-8368419927480111708.75
hc1810                       392240993803401993632440395444062798431431530044.24
hc1811                       38714043380840241241642284019168663.39
hc1812                       3863402737863981112146412439947642972.10
hc1901                       373338913605383299991723313238637326922763929.04
hc1902                       362138573605380814836419838113761383.12
hc1904                       3812388537123804109288380440152.56
hc1905                       360137503493365453123524110368459618215730.20
hc1906                       3559370834663663142828-23673192677.87
hc1907                       36693669366836683668663668622.01
hc小计 43803466  75402268370 880689634632469.22
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                       30283088284829292929310843108429177488782179074.43
fu1905                       3000332927872852285272647264283468014194363.05
fu1906                       291030482753279127913232280280226.02
fu1907                       3016325427472784278468682785226639.92
fu小计 33292747  3844838448 8171982374303.42
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                       3240335428262884-4060-10288460193.44
bu1808                       3224329831563196282-16319636115.32
bu1809                       3194326430943160-2013376-100663152104152333176.86
bu1810                       3198333431703210-2086-632228682817.16
bu1811                       3230324832283268700-23268825.87
bu1812                       320833463170322422430302482183218652416421212319.00
bu1901                       317032283122318831886631881238.18
bu1903                       31383346313832329432-1032328842890.59
bu1906                       3250335032023240-41883410304323245078147253.56
bu1909                       3230332431803214-18544210321215064874.96
bu1912                       3206329631303162-3896604803152734423526.33
bu2003                       31983234315631844028031842064.15
bu2006                       3226329431643180-4636417231766742172.77
bu小计 33542826  47323449280 668480621729468.18
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:天然橡胶
ru1807                       10315104751019510355-101340103552542627.54
ru1808                       10480104801010510210-200148-8102751501545.22
ru1809                       10570106951015010305-270427162-204010350526062254618298.69
ru1810                       10620106651033010400-28515618104403263424.09
ru1811                       10715108451032510435-3052303470241046552524552280.23
ru1901                       12345124601182012060-305152630276901210596900011713814.39
ru1903                       12500125701205012270-27590-61227058707.45
ru1904                       12425124251224012370-3207821237014172.25
ru1905                       12625127501210512345-3101685247781238070160867832.85
ru1906                       12610132001229512425-2054640124851061325.07
ru小计 1320010105  62033037498 635321467762027.78
总计     9572678253438 1340534201007234439.74
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。
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3168.413169.412933.362984.32-188.64
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 | | 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: