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0921
2018-9-21 15:03:18 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09月21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
cu1809                       48560490604720048270-3908550-61330483802602906240552.95
cu1810                       48530498504704049540960128992-3016049630163640239383553.92
cu1811                       485504973046940493407601993664351449440269616865030505.12
cu1812                       48530495804692049170630137568435044928065476815774580.58
cu1901                       485004945046900490104607782637192491503168687624457.98
cu1902                       48620493704694048970350345301692849070693061670617.03
cu1903                       485804956047010489802901907875224914023996579739.31
cu1904                       48620494604710049020240154401040491807936191610.76
cu1905                       488404954047180490802001765819964922014082340233.48
cu1906                       488704959047280491502203738278492207304176506.12
cu1907                       48960495504738049190190186232249320336481560.04
cu1908                       48960496404741049250200146075049390298472420.02
cu1909                       4834049600483404934049340150150495102265556.04
cu小计 4985046900  64621861706 5693694137171893.35
cu合计        5693694137171893.35
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
al1809                       14815148501440014400-46055960-2655214445108832793712.85
al1810                       14895149351436514575-315126554-1179421453512755929345873.46
al1811                       14955150101440014575-3902630702506614540292790621440799.02
al1812                       15005150701443014575-44014693657114145556728224935598.77
al1901                       15030151051447014590-4806815026978145702628801931745.99
al1902                       15100151451451014585-5052490022001458547066346093.04
al1903                       15145151451455014600-5151931613521462013946102557.27
al1904                       15175152001459514635-520213503614146451304696620.72
al1905                       15205152201461014655-5406532260214665587243464.25
al1906                       15155152251465514710-485490192147157105270.86
al1907                       15285158301469514720-515400-16147358986837.31
al1908                       15250152551473514750-400244172147703602687.98
al1909                       1479514895147501479014790868614760128948.29
al小计 1583014365  733988-25134 533005839052209.81
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:锌
zn1809                       22320224902108021800-4852270-3681221440966221041782.16
zn1810                       21595224452058522415850126106-8658622225507825853750686.15
zn1811                       210452182020115217206902233205350221615683708871130392.66
zn1812                       206302132519740211955659570440050211559725669922594.36
zn1901                       203552098019515208104353396416266207954191944224679.68
zn1902                       202252071019360205703651058422642054533274332555.34
zn1903                       201402051019310203902701069873722037515412153345.07
zn1904                       200552033019205202701806106-259820190822681302.33
zn1905                       199302025519075201051603940-43420100659664939.19
zn1906                       19800201751900520055115124053019995150214698.50
zn1907                       1980020115188952000012067044219980120411827.50
zn1908                       198101999518880199504505965401986510109839.19
zn1909                       1905019925190501984019840358358198004524464.48
zn小计 2249018880  515556-5106 13471404140743106.60
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
pb1809                       19270202701870018780-4902720-137341889526594256588.23
pb1810                       187551924018440188302034464-30000188258730188200293.87
pb1811                       18410187901790018470255770420450184604722104334323.66
pb1812                       18135184551774518180-401103871381815535376319399.88
pb1901                       18085183401760018000-135198857017985329229484.49
pb1902                       17800182151754017880-120111870178854463962.93
pb1903                       17865180001743017855-953224178251321170.94
pb1904                       17760177751739517715-195134181775550440.32
pb1905                       17680177251716517510-170238-21751040348.43
pb1906                       17615177851699517490-265242-21749038329.98
pb1907                       17700177001705517320-210262-4174351181020.64
pb1908                       17495176001708517315-802681731536310.95
pb1909                       17225172251722517225172252217225217.23
pb小计 2027016995  110258-15482 141135213147691.54
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:镍
ni1809                       106920107360100000101900-53305016-1285210212032112331083.22
ni1810                       106200106200100610102900-586040-961028104044182.56
ni1811                       10738010802099920102910-4690275410-32118103190963142699217148.11
ni1812                       107050107450100220103500-4280180-61035303543648.62
ni1901                       107850108390100220103060-495012724823304103330184851019074310.32
ni1902                       106930107140101650103380-5000278-761033802502600.98
ni1903                       107800108900100650103330-49805108-81210360041462428937.83
ni1904                       108280108790102300102350-696090-581023504104250.94
ni1905                       108500109000100830103560-504022040-237210375072768757437.72
ni1906                       106100106750102170104240-5040116481041901021070.61
ni1907                       109070109250101360104380-462039240104330140014564.95
ni1908                       106660106660102250104180-654016010418018186.97
ni1909                       103520105320102550104740104740222210476048500.07
ni小计 10925099920  435956-24976 11629264119839922.91
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:锡
sn1809                       144050148000141200142320-16407188-1024142280568080883.71
sn1810                       1510401510401377701445004700-161445001522176.60
sn1811                       1464801474401414201448102002-614523050720.59
sn1812                       143080144100143080143590-124060143590457.44
sn1901                       146780146790142310146070-3103334225061453602886144169445.77
sn1902                          146290-1602014629000.00
sn1904                       146620146670146390146530-18804-4146530687.94
sn1905                       148240148240144350147720-7603167614706079211587.73
sn1906                          14770004014770000.00
sn1908                       143380147820143380147130-24602214713018262.50
sn1909                       1478201481101460301479801479808814798018264.91
sn小计 151040137770  408741542 2953344265487.18
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:黄金
au1810                       267.05269.25263.40269.251.75266206269.25140837411.07
au1811                       266.55266.55266.55266.55-0.7040266.55253.31
au1812                       267.80269.05265.05268.200.40315952-8388268.20133033235544072.72
au1902                       270.45271.50269.20271.300.90600271.30501350.22
au1904                       270.80270.95268.90269.55-1.00164-12269.5514377.92
au1906                       271.10273.05269.20272.250.45154427258272.2518646505957.21
au1908                       273.10276.05273.10274.950.10362274.9532877.89
au小计 276.05263.40  331924-934 135048436090100.34
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:白银
agefp                        3418341834183418-7500 132676.76
ag1809                       3473347633083398-3320641312339619569983.14
ag1810                       3471347133743460-2466652634568244249.42
ag1811                       3493350233973453-64186-103453170871.34
ag1812                       3510351533763458-57663054-1312443443407411820952160.18
ag1901                       3527353033893469-6510286203448247412755.52
ag1902                       3502352334323486-532461083485186966.17
ag1903                       3435349534353495-7114810347760310.71
ag1904                       3446348834263488-769106348284436.25
ag1905                       3545355634373494-802381634893882023.93
ag1906                       3585358834443499-8719244812898434905362562804862.85
ag1907                       3505350534773480-1435610348034178.16
ag1908                       3577357734923530-10523222353076401.48
ag1909                       35713571357135713571223571210.71
ag小计 35883308  861278362 461662823789209.84
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
rb1809                       4670485045554661-136180-1268466117488210.14
rb1810                       4350459643354553203352676-3143344551349617615569138.55
rb1811                       43254558430744581583462-26644481380461006.92
rb1812                       425644364135423534944-784244363815544.64
rb1901                       4080429939934124382702936363844414361868934255303788.59
rb1902                       401342113911403111617010504038521821039.60
rb1903                       3910405737993949313998376395219847767.03
rb1904                       389940153763392328768-106394013785378.45
rb1905                       381539583706387152410692446363877301088011550387.63
rb1906                       3800391336773840421242388384013345066.05
rb1907                       3752387636393802191570176380125509639.42
rb1908                       37273858363037804014248223791401615043.57
rb1909                       37453779363537433743944944375115645863.24
rb小计 48503630  348700696184 68413224282577873.83
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
hc1809                       4288440042154290121590004288564024178.08
hc1810                       42594372417542752450800-10910242695533182365623.41
hc1811                       4266437141694240-101582-1242407563209.90
hc1812                       4257436140704140-96151840414017367269.27
hc1901                       4064423439133978-866518641918603991994849640277050.95
hc1902                       3998405239493989-113316-203989142565.49
hc1903                       3983398339833983-16220398327.97
hc1904                       4019401938163936-171242393678305.67
hc1905                       3840395237003782-64928445790437874805641833971.46
hc1906                       3868392537163810-53804-2381064244.56
hc1907                       3649371936493702-1801803702622.14
hc1908                       3820391035743680-170444-1603727194723.23
hc1909                       368137343643366036605050366880294.65
hc小计 44003574  816166140560 1099107644513466.78
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:燃料油
fu1901                       3190323330573193-698818-188523174477629615012612.99
fu1902                       2959309829003052-250030521235.96
fu1903                       3036303630363045-5820304526.07
fu1905                       3137317730143137-11879410343117144468446776.11
fu1906                       2962309529623095236-4306056170.35
fu1907                       3094310829423042-59308304240122.21
fu小计 32332900  117650-17814 492087415459723.70
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
bu1809                       33123764331035061848476-283835161315244951.73
bu1810                       343437483434364221858-2036303381205.98
bu1811                       34563846345036822202-236964801768.88
bu1812                       34843808342236862084943144293636921439587252230269.39
bu1901                       347837183438366817295476636542235080694.65
bu1902                       3468367234403604204161436185401911.70
bu1903                       347636703434362421824436043681300.71
bu1906                       3510363634663620102956363535836024570601624490.61
bu1909                       344635423390351434642198352816085559.85
bu1912                       3458350033223438-816466169234261860463597.10
bu2003                       3452347833043372-4884523372200680.68
bu2006                       3454350033103428-265004434285241787.54
bu2009                       32963304329633563356003356413.20
bu小计 38463296  61717278204 1491110054058232.02
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
ru1809                       10470106751013010445-2511436-400981046571372739508.72
ru1810                       10280109051020010760145150-12107401761837.73
ru1811                       1061011045103001093529035996-7664108351200841268039.69
ru1901                       12350127201176012570210349598-398612435571362469436982.91
ru1903                       12350128551212512855255154-2128151862292.10
ru1904                       123401273512340128209586-21282032403.43
ru1905                       12740130201213012885155861085936127456970868707552.32
ru1906                       12670128401245012925605201292578984.75
ru1907                       1274513130124001304045250-6130552162736.00
ru1908                       13040131951246513135256610131651201531.67
ru1909                       12755132501258013115131151682168212980389249996.64
ru小计 1325010130  485578-44142 660686680211865.96
总计1     9199624244970 149641358990920783.84
总计2        149641358990920783.84
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3001.103006.212906.272990.30-12.38
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: