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0320
2019-3-20 15:03:00 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03月20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
cu1903                       5007050580494205020034038130-56242496603541028834363.32
cu1904                       50260508104862049160-1000156164-7622849100165990641241757.40
cu1905                       50250507804867049330-8202298103317049250229512456682862.82
cu1906                       50150507004863049370-700115864236284929066634816434749.25
cu1907                       50140506604865049380-6905649030666493302586946379306.66
cu1908                       50130506604865049400-600263741269649330984302424114.80
cu1909                       50170506704860049410-65012340587249340534821316436.43
cu1910                       50150507004864049380-640577229844934023610580477.42
cu1911                       50160506604861049380-68037342024493507738190393.43
cu1912                       50130506604854049370-68068181280493408164200720.51
cu2001                       50220505804856049380-710123474049350347285291.05
cu2002                       50200504004857049400-68060052849350213052269.54
cu2003                       492704940049220493504935028284935034839.07
cu小计 5081048540  653358-18854 5431234134423581.70
cu合计        5431234134423581.70
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:铝
al1903                       1362013995135751381518561770-45678138302551281748294.14
al1904                       136651383013535136800139638-850841362510233786993295.97
al1905                       1368013750134301373050284890-2785013670235743016022355.80
al1906                       136901377013450137606516811631164137106515264435379.66
al1907                       13725138101347513795657576431012137503036642069782.40
al1908                       1377013850135101382560370041545413795102662702713.62
al1909                       138201390513450138805021580153401384074456510123.26
al1910                       1388013945135551390535920682801387027410188244.52
al1911                       1391013990136001392020744-31613895255017612.94
al1912                       13935140051365513950-15672156139355824025.32
al2001                       13935140451369513995-30117010741397014009739.66
al2002                       13905140401373014040-1514896139951561081.87
al小计 1404513430  800702-56352 480034232702649.14
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
zn1903                       2195022740216902230045019640-36628223751550381710493.65
zn1904                       21830223502147021865120107438-12122421785306120833628350.45
zn1905                       215352217021035216601802431149716221570489035652964260.17
zn1906                       2135521980208302146019011979857682213708203568794521.91
zn1907                       212552179020635212451505033034326211602849203029784.10
zn1908                       21060216102049021045105625645582098023000242570.09
zn1909                       2095021480203552090095186854220840458048068.06
zn1910                       208602136020360207506547682207707868210.46
zn1911                       2074521190203252073010033436206655105301.90
zn1912                       20575210852024020415-45121847420585181418711.70
zn2001                       20565210152015520530120348104204759069297.79
zn2002                       20510208851998020460190166140204254704783.29
zn2003                       204402058020225203352033540402030054548.90
zn小计 2274019980  55102637294 9243998100464902.43
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
pb1903                       174301778017375175001753390-34301749516040140889.65
pb1904                       17415178501681016855-51025372-22658168854169083638670.38
pb1905                       17350183801680016840-4453541013446168602077761796523.21
pb1906                       17350176951680016835-435925268781684524194207611.74
pb1907                       17405176601681016810-4301822159416875298825454.32
pb1908                       17500176001682016825-45013050168552582208.60
pb1909                       17395176001680516825-415130-22168501541328.84
pb1910                       17405175051686016860-36017440168951841573.89
pb1911                       17360175901686516865-20074-101686562535.38
pb1912                       17400175301682016875-375741816870108924.09
pb2001                       17570175701679516795-3903281679530259.50
pb2002                       17540175401676016870-19010616815868.69
pb小计 1838016760  75870-4080 6687105816048.25
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
ni1903                       103260108010101820102100-24505064-299810242018994199477.23
ni1904                       10333010769099650102250-84010128-196121010001396921454235.76
ni1905                       10281010678099600102290-400262480-58570101120927199295453294.26
ni1906                       10253010630099640102170-2408989628906101030145526214924938.50
ni1907                       10274010613099640102060-29039202178821010005978106131057.84
ni1908                       10248010580099580102030-29057461221008904581644692608.85
ni1909                       10255010564099500101800-59030298107841009401571561609351.18
ni1910                       10144010590099590100830-12606281008301361394.22
ni1911                       10283010525099600101440-9003262301010006226351.70
ni1912                       10285010521099820101070-750362010107050515.19
ni2001                       10293010537099660101690-830442194101010167017103.38
ni2002                       105240105240100230100560-151016410056042427.94
ni小计 10801099500  443696-23030 12101590124490756.05
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
sn1904                       148590148590148590148590-191040148590459.44
sn1905                       151110151450146150146900-370031682-30041467202232363306865.12
sn1906                       152900152900144640146370-46008814712040589.77
sn1909                       152620152730147910148700-313011542849014875021556321950.42
sn1910                       150000150500147820148740-5100014874048713.98
sn1911                          148870-27902014887000.00
sn1912                          150160-16604015016000.00
sn2001                       152680152900148560149100-30602501001492804727102.12
sn小计 152900144640  434925594 2453563637280.85
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
au1904                       287.30287.70279.90285.10-1.35628-544284.753692104652.09
au1905                       287.20287.35279.50285.20-0.652816285.2070019870.75
au1906                       287.70288.00280.00285.95-0.903196349104285.75226648864309941.19
au1908                       288.60289.05281.20286.95-1.0511587220816286.653419269740107.68
au1910                       289.75290.00282.25287.95-0.9528230-5570287.551438964115777.33
au1912                       290.75290.80283.25288.70-1.106885222402288.45994782851413.89
au2002                       291.95291.95284.75290.70-2.753614290.70381091.90
au小计 291.95279.50  53328046238 285621881142854.83
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:白银
ag1903                       3655366035453636-29220-14036223802043.57
ag1904                       3694369435473600-6912666123600210611378.83
ag1905                       3684368635423612-576181463605289615593.09
ag1906                       3683369135373610-64672644-743143607512063827594415.58
ag1907                       3641364135653611-11796636112461327.34
ag1908                       3636363635663626-742404362636195.07
ag1909                       3714371435633644-60572903641205011151.23
ag1910                       3629366835783654-51200-23657160868.44
ag1911                       3689368935843665-499663661150818.75
ag1912                       3738374035863666-5919164012179036648668924730856.24
ag2001                       3756378036013673-611829836744102246.36
ag2002                       3671369036163690-1143232368878427.04
ag2003                       369237453689371137114646372474411.86
ag小计 37803537  86785248374 599611632371733.39
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:螺纹钢
rb1903                       3805394037813845403420-18023837438216879.07
rb1904                       3831391537603794-252806-16383807477218308.35
rb1905                       3756384936803788382139986-491936379445026642170319438.18
rb1906                       3692378036503707315792-6623704670824894.10
rb1907                       3687377435123692154718-178369516966276.58
rb1908                       3687376836403697185050-12883705338212520.82
rb1909                       3638371735583617-116928149036192055874823.61
rb1910                       3534362634513496-3812173183879203504682496024056490.98
rb1911                       3456354933953439-13682220342916805815.98
rb1912                       3441350733793420-870650342210523614.06
rb2001                       3370344832883318-491364643585433235352561793520.06
rb2002                       3326338732043267-50301813483275456615065.67
rb2003                       3283328832523267326728428432713781235.04
rb小计 39403204  3527172-70338 52436032196348882.49
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
wr1905                       389940583778389015251228391750998197526.38
wr1907                       3600376435343689-5470-16368956204.11
wr小计 40583534  258212 51054197730.49
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
hc1904                       3658382335603665-176423696250911.83
hc1905                       3778383536543699-79533388-1588943703771185628810083.08
hc1906                       3797381236283688-35806637045121916.98
hc1907                       3611361136043604-31843604414.43
hc1908                       3645368835773620-13284803612244878.81
hc1909                       3642370435003583-73906654358517546285.25
hc1910                       3550360834203450-100254884117860345211275783937867.05
hc1911                       3380342733803427-251223427620.41
hc1912                       3440347333243402-312-434022068.41
hc2001                       3380343732763297-833233020344330285564285423.33
hc2002                       3433343332803290-5944443632934501481.52
hc小计 38353276  823128-19510 892823833044951.11
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
sc1904                       440.4470.0426.1468.228.59874-34098460.13430404151757897.52
sc1905                       445.8458.7420.0457.313.14176828200455.546026420668699.34
sc1906                       446.8459.4432.7457.310.540322314456.7276321238562.42
sc1907                       450.9460.8435.3458.28.5676268457.83812172262.04
sc1908                       451.1462.4433.1459.07.9328196459.0186084104.08
sc1909                       450.1461.0413.5461.011.2246194458.449421811.12
sc1910                       448.8453.8441.8452.5-2.9222452.58359.46
sc1912                       459.3467.4437.4464.44.112818460.51105022.60
sc2001                       460.0460.0451.9451.9-6.480451.94182.38
sc2003                       460.0462.0453.3453.7-2.3826453.710456.52
sc2006                       453.0466.9453.0460.07.05212460.0241110.52
sc2009                       458.0466.6458.0459.86.711428460.2401842.60
sc2012                       468.5468.5466.4467.717.0182467.76280.66
sc2103                          439.65.6280439.600.00
sc2106                       435.9465.0435.9465.03.68-4465.010444.54
sc2109                       448.7448.7448.7445.8-17.980445.8289.74
sc2112                       462.8479.6452.4479.621.616-8479.6281308.02
sc2203                       466.4482.3460.2468.8468.844468.818850.68
sc小计 482.3413.5  57412-2866 3924726173955284.24
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
fu1904                       2860305827002771-5714-22789152443.20
fu1905                       2901298528092821-762112363231828541384847840339312.10
fu1906                       284330052820289343402362290217305061.67
fu1907                       290329202855287719248287746132.72
fu1908                       2941294427742810-314028102262.93
fu1909                       2789291427162789-211805046124281810083462856051.83
fu1910                       27952864276027732124-302789120337.65
fu1911                       2786282127052733-4150-82733168466.78
fu1912                       2752279725972623-9812226231437.48
fu2001                       2623268024002501-11972590512882510248076628558.63
fu2002                       2419256024192505-1262025051230.06
fu小计 30582400  402408130062 1510716443830495.05
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
bu1903                       35163934306238524041841438525061905.14
bu1904                       32203470322033241040-6332442140.16
bu1905                       3254344432223424178294824340260720203215.84
bu1906                       326634663224342817077341012893234161206012840515607.19
bu1907                       338033983172333218218103332268894.42
bu1908                       329232923238332013616033202478.54
bu1909                       3242341832123378136371853633721488249624.20
bu1912                       3212339031563296841259525474432965804881909546.16
bu2003                       313232423050320214620231862681.60
bu2006                       29643112292429943416208391029901105833304.28
bu2009                       2860298028322906562906408290014224128.46
bu2012                       28282954282828846220624782892383211082.32
bu2103                       2896289628962896289622289625.79
bu小计 39342828  927444189054 1273339842729614.10
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
ru1903                       12320127901155511740-5109661174046552.44
ru1904                       12630126601170011700-71036-411700841016.34
ru1905                       12525129601177011985-515257956-7225611975413262650782380.59
ru1906                       12635130251188512075-4802761401208082210101.64
ru1907                       12800129351199012035-640252-26120352102622.33
ru1908                       12820132751210512255-5653402122552362971.39
ru1909                       12790132201205012270-5002446207316612265119025414867966.37
ru1910                       13060131251208512255-5455826122801782214.80
ru1911                       12805133001217512355-53011484412405208826236.78
ru2001                       13955143201317513395-55528632-178413395922821262142.84
ru2003                       132901350013290135001350022135008107.04
ru小计 1432011555  533416-684 541883466958312.56
ru合计        541883866958361.14
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                       5548563653565446-102122040-211765444396241221773889.21
sp1907                       5582561453925408-1363425408166909.36
sp1908                       5532556053505352-1704410535266356.12
sp1909                       5496558052665356-14222662-65565364134696730129.58
sp1910                       5532553253245330-200306-12533054293.98
sp1911                       5492558253785380-228214-22538074406.32
sp1912                       5524556254025402-15414-2540228154.46
sp2001                       5582565453665408-180486-92541613147222.28
sp2002                       5606560654525498-162222549820110.64
sp小计 56545266  145822-27846 409883022513471.96
总计1     10388660233068 1440418401094628548.64
总计2        1440418441094628597.22
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3001.723037.462935.592963.20-32.57
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: