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0118
2019-1-18 15:03:07 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
2019年01月18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
cu1901                       47950481304633046940-12802150-49550468802040404828144.00
cu1902                       47980481704625047350-990100532-4992247360116202027455537.35
cu1903                       47960481504621047380-9302045086031247360256646460588909.36
cu1904                       47990481604622047370-920113742485964734055125813020904.35
cu1905                       48000481904626047250-10508220838196472303065687234453.02
cu1906                       47970481104626047170-1090437162973447190802141889917.78
cu1907                       48050481204631047200-1070966446224723017388410622.26
cu1908                       48050481204635047230-1070520011744727011994282787.68
cu1909                       48090481304637047280-107037201024472907880185946.10
cu1910                       48130481304636047320-106031041850472604738111772.37
cu1911                       48090482104643047360-1020170646247320272864480.32
cu1912                       48180482504642047310-111042083014473205978141351.20
cu2001                       4709047520470104739047390104104473202285391.89
cu小计 4825046210  57456289616 4921498116220217.68
cu合计        4921498116220217.68
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:铝
al1901                       13490134951314513250-31035410-50394131901570041045060.29
al1902                       13555135651320013350-240125876-831761335011078387406276.40
al1903                       13635136351323013395-2502526266697813390164705011024941.01
al1904                       13695136951326513430-26511838044692134204998883355297.69
al1905                       13750137501330013440-31011768071400134252804681885060.29
al1906                       13705137551333013475-320701544986213460135046909209.97
al1907                       13770138201337013520-33526974108701350548756331606.34
al1908                       13745138601341513575-325729859301356015136102592.44
al1909                       13875138801347513630-3109485541361512548528.11
al1910                       13925139251352513680-32063698136502461680.02
al1911                       13965139951358513695-330420118136852241543.23
al1912                       14005140201364513785-245322146137702641831.15
al2001                       137851385513660138101381046461381062427.44
al小计 1402013145  756770117124 389323626074054.34
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
zn1901                       212052155020485215001601080-32352214901105121162277.03
zn1902                       20780212551996521170245101836-6587821135380083039013991.03
zn1903                       204602096019660208852902368609418620850486512449592736.53
zn1904                       201002065019410206002708703011084205358140748173150.94
zn1905                       199052036019185202952254164217884202354184424157353.70
zn1906                       19695200951898020035130674640421997554954539879.66
zn1907                       19500198751887019820125201690019750467045443.53
zn1908                       1965019740187551962060115070196058548249.66
zn1909                       19390196051862519485-15122411019510106410215.18
zn1910                       19245194501855519360-4043426193104344139.46
zn1911                       1908519360184751925075282-32191854304075.97
zn1912                       19030192551835519125-354563321910010509916.94
zn2001                       18800190151869019000190009292189801281207.79
zn小计 2155018355  48084830464 10072566102722637.39
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
pb1901                       18580186151741017960-6609930-85701780518720170643.20
pb1902                       18000181401727517650-40046994-5886176004354783827773.09
pb1903                       17770178851707017500-3154120621376174702193721906864.59
pb1904                       17685176901699017345-280591634621732512272105756.58
pb1905                       17525175301686517240-2703070137817180397233992.79
pb1906                       17130171301689017095-31527440170951861585.08
pb1907                       17290172901680017045-175310106170451581340.29
pb1908                       16770169001670016875-24580221687552437.61
pb1909                       16900169351661016835-180108141687076637.13
pb1910                       16980169801652516780-305118501678090751.55
pb1911                       16740167401650516640-7574401664066547.15
pb1912                       16455166301640516585-4536301658574611.51
pb2001                       16500165001650016500165002216500216.50
pb小计 1861516405  10811812064 6905186050957.04
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
ni1901                       8720092200850609180039405892-226929160038844345321.01
ni1902                       87950930908671092050380060-208920505785265.20
ni1903                       87590937508630093210519083074-32232932907846687115894.98
ni1904                       874309381086000931505220347625850933501787201618166.01
ni1905                       875309336086080928204750305880-2216492890609976855300208.98
ni1906                       87710932108627092740462015628105429279092200837124.31
ni1907                       880209315086560927604420121968549282013338120172.43
ni1908                       86830931508683092950438098189295074679.14
ni1909                       881009316086640927704280723234669282022266202002.37
ni1910                       86860929908686092990444054129299062563.60
ni1911                       8700093300869909286033009238931201101007.95
ni1912                       9287092870928709287033802292870218.57
ni2001                       93410934109341093410934104493410437.36
ni小计 9381085060  464974-56510 723063465546461.90
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
sn1901                       14142015198014142014684050405272-35981465707926113762.85
sn1902                       14592014629014329014583012604214583040579.23
sn1903                       147950147950144990147030398020147030458.59
sn1904                          14865017704014865000.00
sn1905                       14350014917014251014799045403739414561481702308243377330.91
sn1906                       150220150220148410149110366000149110689.47
sn1909                       1449701504101442901494304220718138149510178426443.56
sn1912                       144010147310143260148230-1304214823036522.69
sn2001                       150040150300149950149950149950343415018034510.63
sn小计 151980141420  43432-1966 2406543519297.92
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
au1901                       286.25292.45278.85285.653.550-12285.65842400.36
au1902                       286.40289.00282.30282.50-1.8048-30283.451143254.10
au1903                       289.80289.80282.30282.401.3022282.40501428.17
au1904                       286.55290.35283.10284.25-2.3513478-39882284.002177826222865.17
au1906                       287.55291.60283.80285.10-2.7530447652988284.85221448863567252.32
au1908                       291.00292.25284.85285.90-2.401624216154285.7029668847362.83
au1910                       290.75292.45289.50289.601.0520-6289.6010290.62
au1912                       291.10295.10287.85288.60-2.7078265498288.5014058407817.01
au小计 295.10278.85  34209234712 247625471052670.58
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
ag1901                       363137553494370058740-31236628524687.86
ag1902                       3640373836383690582881036902141186.95
ag1903                       365337383653368457486-243682138763.50
ag1904                       369037773671369316630-4436892821574.01
ag1905                       369137963678370618460723698232813050.50
ag1906                       37003810368837066740608343583709667163637432034.82
ag1907                       3712378537123731136420373154303.47
ag1908                       37803814373237326221063732102578.81
ag1909                       3730384737303745132784437453622053.61
ag1910                       37763818375637623713632376256317.80
ag1911                       3754384037483757287236375164362.94
ag1912                       3790387837423755-747824353683758145326829281.09
ag小计 38783494  79179669566 682141438286195.37
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:螺纹钢
rb1901                       3842387536013615-2377020-42492361162952239704.45
rb1902                       3530366035133630876416-28043631895832389.73
rb1903                       349136503470362211312104139236161468052756.07
rb1904                       3479366334503643170323417343633453216293.35
rb1905                       33983576336635511472669110294768355135584536124536853.38
rb1906                       3356353433163508156526632143497592420523.75
rb1907                       334535163310349815338529743490302610432.52
rb1908                       3352350533003496169597288348810603638.65
rb1909                       325634683235344317453663843445728424676.36
rb1910                       317733883149336518243430880996336919449386425147.96
rb1911                       3183333931333328168572-38332126748777.06
rb1912                       312333243104329715983468330126668614.08
rb2001                       32003236319532253225155181551832212198670603.23
rb小计 38753104  3169572353802 37665216131450410.59
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
wr1903                          3677020367700.00
wr1905                       35153746349237111906144980372250322183812.24
wr1907                       3360357733553515259120-56351584292.18
wr小计 37463355  6266924 50406184104.42
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:热轧卷板
hc1901                       3670372735813591-898340-972835942088875764.79
hc1902                       3592360035063580-20570383576104371.61
hc1903                       3483359534503500-3760350066230.19
hc1904                       34213513342134773266-834772690.20
hc1905                       3330347032823458113691292893563454635836021587288.40
hc1906                       330334273290340595802-43405254848.12
hc1907                       333533533335338694403386413.38
hc1908                       326134033261340313122403403108360.33
hc1909                       3226338831843388142238-6633753601184.67
hc1910                       3171332631183314143870241489233133564641153643.40
hc1911                       3214326832143268231003268619.43
hc2001                       31973210316732013201279427943200484815423.33
hc小计 37273118  79137097274 674148822835237.84
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:原油
sc1902                       376.0427.5366.0423.350.084-3138417.67584298632.98
sc1903                       380.8428.9369.4425.246.1489765756422.16567742269366556.56
sc1904                       383.7429.8373.1427.043.4113145148424.4693782846111.40
sc1905                       387.4431.4376.6428.141.81624506425.513304549755.86
sc1906                       389.6433.1379.1429.241.77586425.9221892354.72
sc1908                          423.133.540423.100.00
sc1909                       390.1433.8390.1429.433.842-2429.4401669.44
sc1910                          426.819.0200426.800.00
sc1912                       409.8437.2409.8429.325.8362429.318771.74
sc2003                       428.4444.0428.3443.134.9204439.7301312.28
sc2006                       415.0415.0415.0447.450.7180447.4283.00
sc2009                       409.7452.6409.7452.633.234-2452.612513.08
sc2012                          441.322.480441.300.00
sc2103                       420.0439.9420.0450.853.2280450.814605.00
sc2106                       418.7418.7418.7432.736.4120432.7283.74
sc2109                       432.7445.9432.7457.333.710-2457.312529.66
sc2112                       426.4451.0426.4456.436.436-2456.4401772.58
sc小计 452.6366.0  630248276 6660396273160752.04
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
fu1902                       223125502196243815814-202438250589.92
fu1903                       225326232253253825020-22538298726.75
fu1904                       2620262025532586284002586410.35
fu1905                       2400265723582623221212112-12664826111422640636278159.53
fu1906                       243726772374261222111232260211242885.18
fu1907                       2355260723552571195344257148121.38
fu1908                       24932571249325201776025201025.33
fu1909                       232425342296251319859858-836025005043701233042.54
fu1910                       23612588235025251941161625164481107.37
fu1911                       23562545230225452247282510160394.50
fu2001                       242025882285243024305708570824251881645523.70
fu小计 26772196  278052-129262 1475193437562586.54
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:沥青
bu1901                       2696294225382538-1660-32225388802423.66
bu1902                       254429102502285831066-130286012903463.51
bu1903                       250029242500292438650-62878330912.77
bu1904                       2886290027942900320202900617.16
bu1905                       2658289825642876240152294828782948082016.76
bu1906                       2636289825582870238513064181302876788659621841183.15
bu1907                       293229322868286828686629021029.02
bu1909                       26422892257428642242072102870638417574.64
bu1912                       26302870256028482203221415042856117914323632.76
bu2003                       261427862606278413212027842054.24
bu2006                       263027862578277014636461578277431748599.14
bu2009                       261828102592272496832520272810222738.41
bu2012                       261227762582275613428619627589682617.24
bu小计 29422500  55377222434 804807422285262.46
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
ru1901                       109751168010910112052108840-196221123044830510191.90
ru1903                       11120117701107511530445144-2115301742008.06
ru1904                       117451180511465116004406661160078911.43
ru1905                       112801198011210115752703602403776811630355416441347379.91
ru1906                       1137511890113051173541544-18117301641919.12
ru1907                       11460119651142011795375250-201176564753.43
ru1908                       11550121401155011840260256162118455907057.22
ru1909                       1160012275115151179519510763824926118654993065941726.55
ru1910                       1191012150117851188539530-21188530358.58
ru1911                       1168512675116851196025067427412025106612850.10
ru2001                       1241012990124101285012850791079101290013344172029.66
ru小计 1299010910  48609251382 411381047997185.96
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
sp1906                       5044537850105316268145666100005316527956427658478.58
sp1907                       504653305008522422446-1052241941007.90
sp1908                       5074528049925180210221251802161097.55
sp1909                       488852324868518428815718-76825190123040626383.46
sp1910                       488851924868515029466-12051527063552.00
sp1911                       495251804942515231088-1051662661346.93
sp1912                       5160516051605160158225160210.32
sp2001                       510651525064512051204040513066336.76
sp小计 53784868  1616482232 540405428292213.51
总计1     9072388702132 119782152993240245.57
总计2        119782152993240245.57
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）。
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、纸浆为10吨/手；燃料油为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，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2849.482862.622775.742852.58-10.95
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: