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0716
2019-7-16 15:03:31 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07月16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
cu1907                       46960473604560046670-2704990-84728465703030487035683.98
cu1908                       46970474504562046860-150172998-4914246730106845424851937.08
cu1909                       47040474904564046910-1502500687649046780135192831426718.66
cu1910                       47040475104568046940-1209583036904468402633506125762.71
cu1911                       47090475504572047000-100335941282446870629741465908.73
cu1912                       47180475704576047050-702110841104690022058514249.81
cu2001                       47240476204582047030-17061701784469906722157060.56
cu2002                       47310476604592047120-110302845047060270063056.35
cu2003                       47630476404603047180-20230225847150110025722.84
cu2004                       47910479204607047260-701654-324726093822028.28
cu2005                       47910479104605047370-409563247320107425136.30
cu2006                       47500477704618047350-1102801864735054612808.26
cu小计 4792045600  592978-864 308489271726073.56
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
al1907                       13830139001361013850011570-80548138302132881464453.17
al1908                       1383014015136201386535198908-451701382512542588632684.34
al1909                       138251405513630138654520088841994138456599844548959.74
al1910                       138251408513640138806514090621742138702618661807341.20
al1911                       1382014115136551390595623662645813910109512756933.09
al1912                       138851412513670139251154406884881392550882351757.42
al2001                       13780141151369013965145691047413955507835214.25
al2002                       13850140301372014000155114834139957885474.86
al2003                       13875140601375014040195358-20140153062128.90
al2004                       13970141501376514025195202121402566462.79
al2005                       13850142701385014105205176301410088617.43
al2006                       1396014145137951414523511264141451501049.76
al小计 1427013610  667612-26442 255626617607076.92
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:锌
zn1907                       20020202501822019000-99011350-80014191801925541883606.73
zn1908                       19855200951900519255-520133772-12569219250293347428566327.51
zn1909                       19760199751892519220-4552641386082419215279617226915653.69
zn1910                       19610198651886519170-3809434446500191454893184694868.57
zn1911                       19520197551883019125-3403276222636191001154981101884.78
zn1912                       19425196601879019060-31060625081906516386156108.86
zn2001                       19385195251876019015-255232225819025434441316.24
zn2002                       19445194701883518990-275534-12190202882735.17
zn2003                       19285194251875019010-17562014190405625324.49
zn2004                       19280193951873519000-31026014189902482346.97
zn2005                       19120193901870518940-145103218218950181417163.08
zn2006                       19160192651864018900-12016254189004624364.51
zn小计 2025018220  547358-74728 655112063391700.56
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
pb1907                       16010162851530016000-56630-61301599020110161008.35
pb1908                       160201645015655160604040834-15626160654586563674875.26
pb1909                       16015162951566516040304318826884160652295121837509.83
pb1910                       160201627015685160401050062720160501070085705.37
pb1911                       1610016240157251609090556144160705824668.93
pb1912                       16155161551575016090502422160901861488.83
pb2001                       16140161751570516060-807661606058464.88
pb2002                       16140161401581015925-1106401592526207.49
pb2003                       15960161051578516080-204081608518143.41
pb2004                       16080161251591015910-275346159101080.06
pb2005                       16120161201571015900-13526215900863.60
pb2006                       16185162251580016030-5520161608544352.31
pb小计 1645015300  967168032 7199105766568.30
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
ni1907                       10153010880096480105700467018288-1439210537054736547230.86
ni1908                       101770106620966301059304440133086-70266105190692086269602770.49
ni1909                       10162010686096810106180484018031051724105510163901016615490.32
ni1910                       10124010704096710106360522019076693418105760129714013160914.97
ni1911                       10166010716096650106400491023544121981058502174522201759.58
ni1912                       1008701072409665010663055706354469610606040944417551.87
ni2001                       10111010735096680106620560017146934610592039404401607.65
ni2002                       100900107450974301074506960682210661066665.38
ni2003                       100820105000978301050004700682610500048480.32
ni2004                       10080010485098010104850385036610476046461.84
ni2005                       1004701072009684010660058301204654106740220622602.85
ni2006                       997701073009667010704072501261101059403063147.42
ni小计 10880096480  57099687542 10212220102974683.56
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
sn1908                       142200142200133400134000-74802-413400024325.63
sn1909                       143080143290127780133220-989032760-110401336205113746860490.82
sn1910                       143880143880134600134560-88902213456014196.96
sn1911                       144280144280133050135000-984056541350001882584.56
sn1912                       133830138980132790132790-121006413279010134.51
sn2001                       144500144550132510134660-99207550593413494020044272777.73
sn2002                       133830138000131400135420-146004413542068912.65
sn2005                       140000140690133180137270-979050813727016219.56
sn小计 144550127780  40430-5038 5317387137642.43
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:黄金
au1907                       320.85321.00314.65314.65-1.350-12314.6518573.90
au1908                       314.75321.10306.20316.451.903558-8960315.95342861073844.02
au1909                       315.85321.20306.90315.951.353018315.252708478.43
au1910                       316.15322.25305.65316.901.1572742-11458316.35703562209318.41
au1912                       317.20323.50305.50317.750.90448860-20436317.155045972159376145.70
au2002                       318.25324.70307.40318.850.95291888232318.302859529074734.89
au2004                       319.15325.75310.85319.800.8084886188319.30593361888168.02
au2006                       320.20326.75311.80320.800.9083303126320.2516720533558.67
au小计 326.75305.50  571196-23302 5512910174164822.04
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:白银
ag1907                       35703680355936405236-2836053281776.15
ag1908                       3661371635783625-45256-563625150817.50
ag1909                       36643733361736704902-523651221812167.63
ag1910                       3675374636293662-2038803662162892.61
ag1911                       36513681363436816144-18367548263.34
ag1912                       36943765363736932759316-228003679440831624343311.84
ag2001                       3703376134903697488470368710065542.61
ag2002                       3717390335793718185986275063700108232601066.91
ag2003                       372337813670372233082372284467.93
ag2004                       3739380636863725-119562283717310617379.84
ag2005                       3733377237083746-958-4374618100.89
ag2006                       375638223702375641726410118374341278231436.75
ag小计 39033490  86669814966 456494625215224.00
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
rb1907                       3858387036523750-782160-5403742330012555.12
rb1908                       4115418140134097-91354-470404721628868.93
rb1909                       4095419039964080-336642-3038401946856191342.32
rb1910                       4070414839214030-352520808-41836396439111746157574681.53
rb1911                       3882397037983889-22399029363829414416116.58
rb1912                       38543905377538405792-837999263544.73
rb2001                       377038343689378217772004562643728404708615226144.26
rb2002                       360036533531360723323294355324348742.32
rb2003                       358736393514357835314-14354515545577.00
rb2004                       361836693596362715764-28036216582389.07
rb2005                       359036533530359892738884245035598667643108957.77
rb2006                       354636093496355824770388352022447974.84
rb小计 41903496  359171855946 44089874176166894.46
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:线材
wr1907                       4814481445254525-1480-1204525120560.34
wr1909                       391943453919417011964416986358.74
wr1910                       4350448840044194-37261241522701130.25
wr小计 48143919  32-104 4762049.34
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:热轧卷板
hc1908                       4030409639233954-1147477639548103276.04
hc1909                       4002407238563962-393728643904471418674.12
hc1910                       3969404938023898-55622734-2293823840630066824579325.81
hc1911                       4025402538983878-183361038781248.05
hc1912                       3754378937543769-256-237691037.74
hc2001                       3737381436363724-131538083081836736420822386168.49
hc2002                       3680368036803672-18534-2367227.36
hc2003                       3717371935933593-90816-20359352189.69
hc2004                       3645365936163627-23238836271658.20
hc2005                       35693635350135771444514175903530119710425256.82
hc2006                       35573567345435301324-4351564225.31
hc小计 40963454  828212-180144 706814027413267.62
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
sc1908                       446.8462.2423.6454.511.029374-7228454.93296992145906291.86
sc1909                       447.8462.8428.0455.811.63059012180456.023653610533836.68
sc1910                       444.3462.6428.6456.313.12684468456.218208808544.80
sc1911                       443.3461.0428.9454.512.3426132454.12590114548.90
sc1912                       446.3460.7425.3454.111.7696456453.42536112181.28
sc2001                       430.7454.6430.0454.614.6160454.68349.06
sc2003                          452.511.5680452.500.00
sc2004                       418.8444.1418.3445.616.600445.614601.58
sc2005                          445.317.820445.300.00
sc2006                       437.5458.8435.0446.98.9600446.98355.64
sc2007                       460.0460.0436.0450.6450.644450.620901.20
sc2009                       432.1432.1430.0444.39.398-4444.34172.42
sc2012                       425.4452.0425.4451.018.5482451.04175.48
sc2103                          454.615.7360454.600.00
sc2106                          453.225.980453.200.00
sc2109                       429.4444.5429.4456.640.412-2456.64174.78
sc2112                       442.6442.6442.6457.618.1160457.6288.52
sc2203                          421.1-2.2280421.100.00
sc2206                       444.2444.2444.2446.420.522446.4288.84
sc小计 462.8418.3  641686010 3556928157478311.04
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
fu1908                       268731122676306635134163066110304.54
fu1909                       2788317027113054279195742-1618830681388474040617690.25
fu1910                       2837311026883009293423230014801385.61
fu1911                       270830382649291522168162936326948.33
fu1912                       26302799253726435960-2226695221396.19
fu2001                       245825912372248643261278116268248614743883651595.34
fu2002                       25492549249225021480-225021845.31
fu2003                       2390246123012394483480475462393137430327242.21
fu2004                       2375244423122387122244183423871327231410.73
fu2005                       23492439228723834366876112662382237022558392.82
fu2006                       2418244623132438976024382457.33
fu小计 31702287  609830160766 1574833245190468.66
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
bu1907                       34583468320434582260-234581653.72
bu1908                       3396339632043332-646-233321653.03
bu1909                       325234503220340818626544-45203382145304487608.22
bu1910                       318834423158338820254-1833644201391.84
bu1911                       32263450320233702082083370186614.87
bu1912                       31423398311433422205304641127033161113744436598849.64
bu2003                       32063316320032222402010323690292.34
bu2006                       3060329230363236188253862660321458748188005.06
bu2009                       29063160290631201823944114309216885188.70
bu2012                       294831382902309218239381543074526616010.91
bu2103                       298231022968310018244431002884.94
bu2106                       285030322844300614640074299416384841.92
bu小计 34682844  5908209752 1135084437302995.18
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
ru1907                       11135112351033010450-7951704104751221345.66
ru1908                       11325114451046510545-795262-12105304424817.14
ru1909                       11375115051054010645-710389016-4039810635397960043930541.23
ru1910                       11465115401060010705-7309228107003503861.88
ru1911                       11470116251068010775-70064661410107759246102852.33
ru2001                       12330124201143011535-80013824639186115306066667208356.56
ru2003                       12145123251155511630-95530-211630881057.66
ru2004                       12235123701180011770-78078-211770897.39
ru2005                       12500126151166511775-7051840075001177063088762646.19
ru2006                       12550127601180011850-101056281190076929.97
ru小计 1276010330  5528167742 465968652016506.01
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
sp1907                       4500450045004500-2012-845002090.00
sp1908                       45544784446046082220-30460882377.02
sp1909                       4658487844604564-88260912-848084560596687827967058.02
sp1910                       4752491445064574-11239013045745082389.50
sp1911                       4874487445644610-1235452460294435.42
sp1912                       4732494845704674-96182304654154728.62
sp2001                       4720494645524668-58713022392246683832521823419.68
sp2002                       4838490045744674-54664467456264.66
sp2003                          4632-3860463200.00
sp2004                          4678-13260467800.00
sp2005                       4828501246464736-70424192475010004824.19
sp2006                       4828508846124682-128502846644882381.41
sp小计 50884460  333724-60488 635253229801968.53
总计     10525304-20354 126560814993356252.19
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、成交量、成交额包含期货自对冲量。
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2849.062868.602773.712842.77-4.23
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: