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0321
2019-3-21 15:09:55 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
cu1903                       5007050580494205020034038130-56242496603541028834363.32
cu1904                       50260508104862049280-880144100-8829249200179095644462888.33
cu1905                       50250507804867049420-7302370304039049320254778262912799.22
cu1906                       50150507004863049490-580115766235304939073585818150678.11
cu1907                       50140506604865049510-5605842232598494002778046851246.62
cu1908                       50130506604865049500-5002633812660494501058902608444.57
cu1909                       50170506704860049540-52012652618449430567241396497.29
cu1910                       50150507004864049520-500578229944945024840610861.26
cu1911                       50160506604861049520-54037822072494907996196767.43
cu1912                       50130506604854049520-53066721134494208716214374.46
cu2001                       50220505804856049520-570124074649430356887664.11
cu2002                       50200504004857049530-55060052849450221254297.60
cu2003                       4927049580492204957049570545449420741827.78
cu小计 5081048540  650568-21644 5916522146382710.10
cu合计        5651002139836361.82
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                       1366513830135351375575128978-957441374511146827619837.00
al1905                       13680138401343013810130292526-2021413795269633018356909.93
al1906                       1369013875134501385516016576828816138357723685270221.02
al1907                       137251391013475139001707646231710138703345522283786.66
al1908                       13770139551351013945180409641941413920122224838790.34
al1909                       1382013985134501398515522128158881395078728539882.66
al1910                       13880140151355514010140845475281400028718197391.39
al1911                       1391014040136001402512511569613995318422047.29
al1912                       1393514065136551404580920404140409306457.99
al2001                       1393514080136951408055118210861406014249907.88
al2002                       139051406513730140651015098140651601110.00
al2003                       14080140801408014080140802214080214.08
al小计 1408013430  800460-56594 540843036894650.34
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
zn1903                       2195022740216902230045019640-36628223751550381710493.65
zn1904                       2183022350214702201527087200-14146221985318605434996876.93
zn1905                       2153522170210352189541526241411646221920572399862067785.44
zn1906                       213552198020830217604901518688975221785103698611144601.49
zn1907                       212552179020635215704755637840374216053700243944714.67
zn1908                       2106021610204902139045015976142782141046304491301.15
zn1909                       20950214802035521215410209677021295610264214.68
zn1910                       2086021360203602120552046470212259249665.80
zn1911                       2074521190203252102039038284210906106352.23
zn1912                       20575210852024020910450132257820975217822497.77
zn2001                       2056521015201552090549534298208709469712.53
zn2002                       20510209151998020890620172146208105065154.86
zn2003                       20440210402022520720207207878207801441474.34
zn小计 2274019980  59833284600 10529814114474845.51
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                       17415178501676017000-36517222-30808169054502303919852.57
pb1905                       17350183801678016990-2953850416540168952561822205131.15
pb1906                       17350176951680016995-275956471901689031424268614.74
pb1907                       17405176601681016995-2451946171816900383032565.90
pb1908                       17500176001682016870-40514868168702862444.76
pb1909                       17395176001680516855-385128-24168551741497.61
pb1910                       17405175051686016895-32517036168951881607.68
pb1911                       17360175901686516865-20074-101686562535.38
pb1912                       17400175301682016870-380741816870108924.09
pb2001                       17570175701679516815-37034101681532276.32
pb2002                       17540175401676016815-245128168151085.50
pb小计 1838016760  71266-8684 7585666574425.32
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                       10333010769099650101990-11008656-210841024201440481498841.00
ni1905                       10281010678099600102240-450262428-5862210268010446700107509297.71
ni1906                       10253010630099640102160-2509705036060102620169251017358268.68
ni1907                       10274010613099640102080-27041120198001025306692106862740.02
ni1908                       10248010580099580102080-2405502-1221024405045705167677.54
ni1909                       10255010564099500102030-36033706141921023601864821909258.57
ni1910                       10144010590099590102000-9050-41023701841884.98
ni1911                       10283010525099600102320-203222261023706506637.40
ni1912                       10285010521099820102360540362010236054556.13
ni2001                       10293010537099660101980-540470222102420185218965.12
ni2002                       105240105240100230102260190301810226058591.85
ni小计 10801099500  454434-12292 13665312140534196.23
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                       151110151450146150148050-255030558-41281479602596823845323.93
sn1906                       152900152900144640148980-19908814830048708.41
sn1909                       152620152730147910149660-217012708965614984025822385830.07
sn1910                       150000150500147820148740-5100014874048713.98
sn1911                          149160-25002014916000.00
sn1912                          150160-16604015016000.00
sn2001                       152680152900148560150460-17003041541505005428154.61
sn小计 152900144640  435885690 2861464240790.44
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:黄金
au1904                       287.30287.70279.90286.05-0.40616-556285.803822108363.44
au1905                       287.20287.35279.50286.700.853220286.0578622331.05
au1906                       287.70288.00280.00287.400.553194068876286.00261375074242730.16
au1908                       288.60289.05281.20288.300.301031188062286.8040212611467115.07
au1910                       289.75290.00282.25289.200.3028196-5604287.601815865200239.18
au1912                       290.75290.80283.25289.900.107075224302289.101092443133560.39
au2002                       291.95291.95284.75290.70-2.753614290.70381091.90
au2004                       290.30290.30290.30290.30290.3022290.30258.06
au小计 291.95279.50  52215835116 331135494175489.25
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:白银
ag1903                       3655366035453636-29220-14036223802043.57
ag1904                       3694369435473629-4012586043621224012101.75
ag1905                       3684368635423632-376181463621313016863.06
ag1906                       3683369135373649-25674332-726263625575083231016910.87
ag1907                       3641366235653662-6696636382521360.08
ag1908                       3636363635663623-772382362338205.94
ag1909                       3714371435633680-24498163671221212041.48
ag1910                       3629366935783669-36194-83665176956.18
ag1911                       3689368935843661-539663661150818.75
ag1912                       3738374035863705-2020179013194036849792585350797.23
ag2001                       3756378036013711-231688436924682567.42
ag2002                       3671372236163708-963232370386471.39
ag2003                       369237453689372437244646372474411.86
ag小计 37803537  87958660108 673929636417549.58
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:螺纹钢
rb1903                       3805394037813845403420-18023837438216879.07
rb1904                       3831391537603790-292646-17983812515219754.54
rb1905                       3756384936803772222046454-585468379751426980194578474.26
rb1906                       3692378036503695195788-6663720695825821.91
rb1907                       3687377435123691144724-172370518826964.90
rb1908                       3687376836403696175046-12923710348212891.13
rb1909                       3638371735583615-13642498636282383086667.46
rb1910                       3534362634513502-3212032363738383516830495629249701.63
rb1911                       3456354933953440-12600138345219766836.54
rb1912                       3441350733793412-1671660342511623990.62
rb2001                       3370344832883323-441375463693633326085022037230.59
rb2002                       3326338732043286-31322615563291526817371.17
rb2003                       3283329932523282328250850832867802554.04
rb小计 39403204  3420334-177176 60395310226065137.86
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:线材
wr1905                       3899405837783912372700216393560812235896.61
wr1907                       3600376435343743066-20374360219.09
wr小计 40583534  2766196 60872236115.70
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:热轧卷板
hc1904                       3658382335603726446643726270986.36
hc1905                       3778383536543692-86507192-1850903710875855832690601.01
hc1906                       3797381236283711-12802237115502058.03
hc1907                       3611361136043610-25843610414.43
hc1908                       364536883577364613284803646246886.10
hc1909                       3642370435003592-6412741022359223628466.43
hc1910                       3550360834203448-102254416117392346013881664838336.04
hc1911                       3380344933803450-21261163450130447.72
hc1912                       3440347333243411-222-434112068.41
hc2001                       3380343732763295-853455622570330798206327167.34
hc2002                       3433343332803293-5644443633054621521.18
hc小计 38353276  799170-43468 1024897437870553.04
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:原油
sc1904                       440.4473.1426.1472.532.87358-36614467.13436068152021487.16
sc1905                       445.8464.9420.0463.919.74897635408459.499413445104032.32
sc1906                       446.8462.3432.7461.614.846442926458.6336261512889.76
sc1907                       450.9461.1435.3460.310.6786378458.14964224986.42
sc1908                       451.1462.4433.1459.98.8452320458.02268102775.94
sc1909                       450.1461.0413.5459.29.4250198459.253023459.82
sc1910                       448.8453.8441.8452.5-2.9222452.58359.46
sc1911                       452.8452.8452.8452.8-4.022452.8290.56
sc1912                       459.3467.4437.4460.0-0.312212459.11305940.62
sc2001                       460.0460.0451.9459.00.71810459.020916.82
sc2003                       460.0462.0453.3460.44.4760459.418824.16
sc2006                       453.0466.9453.0460.07.05212460.0241110.52
sc2009                       458.0466.6455.7461.07.912236459.2542485.58
sc2012                       468.5468.5466.4466.716.0182466.76280.66
sc2103                       461.5461.6461.5461.627.6324461.54184.62
sc2106                       435.9465.0435.9465.03.68-4465.010444.54
sc2109                       448.7464.2448.7461.7-2.0102463.38367.76
sc2112                       462.8479.6452.4464.56.516-8464.0381772.06
sc2203                       466.4482.3460.2478.0478.022478.020946.70
sc小计 482.3413.5  629662688 4471932199005355.48
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                       2860305827002789-3914-22789152443.20
fu1905                       290129852809290710182520360228921563884645482798.84
fu1906                       2843300528202962112402362294818185317.81
fu1907                       2903292028552877192610287754155.74
fu1908                       2941294427742825-1640282552147.69
fu1909                       27892914271628324112233050404280811572623273848.83
fu1910                       27952864276027893724-302789120337.65
fu1911                       2786282127052744-3042-162744182505.28
fu1912                       2752279725972628-9310026582053.43
fu2001                       2623268024002530-9071814505122521274940696207.62
fu2002                       2419256024192512-1192025121230.06
fu小计 30582400  377188104842 1707345849459846.15
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                       32543444322233481022694-230335669066231290.62
bu1906                       32663466322433529475322410874633681375086846227424.52
bu1907                       33803398317233602101023328284947.64
bu1908                       329232923238332013616033202478.54
bu1909                       324234183212331876373855633301812460447.70
bu1912                       3212339031563270581415807037232647084482326789.41
bu2003                       313232423050318613020231862681.60
bu2006                       2964311229242962217086478829541327039852.45
bu2009                       2860298028322870203054556285417705123.54
bu2012                       28282954282828502823007162850440212710.21
bu2103                       28962896289628922892222892411.58
bu小计 39342828  923908185518 1456683448906803.11
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:天然橡胶
ru1903                       12320127901155511740-5109661174046552.44
ru1904                       12630126601170011835-57536-411815881063.61
ru1905                       12525129601177011940-560247494-8271811955448139454945862.69
ru1906                       12635130251188512025-5302801441207086610631.67
ru1907                       12800129351199012115-560256-22121102242791.60
ru1908                       12820132751210512255-5653402122552362971.39
ru1909                       12790132201205012215-5552577188626412230135718616907678.63
ru1910                       13060131251208512310-4905018122652062558.16
ru1911                       12805133001217512380-50511646012350227428528.59
ru2001                       13955143201317513310-64028800-1616133201031781407282.20
ru2003                       132901350013290135001350022135008107.04
ru小计 1432011555  5362362136 594570673310028.02
ru合计        570430270397212.86
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:纸浆
sp1906                       5548563653045330-218129116-141005330439938624114334.87
sp1907                       5582561453225330-2143425328182995.50
sp1908                       5532556052805352-17026-8535288473.90
sp1909                       5496558052305242-25626120-30985250159238859398.74
sp1910                       5532553252865286-244306-12528656304.56
sp1911                       5492558252965296-31223825296104566.14
sp1912                       5524556253365348-20812-4534834186.53
sp2001                       5582565452125304-284532-46528014227796.96
sp2002                       5606560653365336-324244533624132.11
sp小计 56545212  156408-17260 456053424984189.30
总计1     10299368143776 1639390601239532685.41
总计2        1537690921162124329.01
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3001.723037.462935.592977.42-18.35
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: