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0718
2019-7-18 15:03:53 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
cu1907                       46960473604560046670-2704990-84728465703030487035683.98
cu1908                       46970474504562046800-210155254-6688646870120145227968847.78
cu1909                       47040474904564046860-2002457787220046990164831438387925.85
cu1910                       47040475104568046890-1709871839792470303166927379909.51
cu1911                       47090475504572046930-170354241465447020770441796773.01
cu1912                       47180475704576046950-1702280258044704027370639203.47
cu2001                       47240476204582047000-20063781992471007454174300.99
cu2002                       47310476604592047070-160306648847160301870555.81
cu2003                       47630476404603047110-90230826447320124429128.22
cu2004                       47910479204607047210-1201666-2047270111826286.40
cu2005                       47910479104605047230-1809563247370113426557.75
cu2006                       47500477704618047320-1402821884735056413234.69
cu2007                       474704778047350473504735012124753024570.26
cu小计 4792045600  577634-16208 358847683548977.72
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                       1383014015136201386535173190-708881386014206569785945.15
al1909                       138251405513630138856522414065246138858281405716460.86
al1910                       138251408513640139059015125832094139053203782214261.71
al1911                       13820141151365513930120685163260813935138290957530.02
al1912                       1388514125136701395014054912193321395574072513852.94
al2001                       137801411513690139651458194175813975901862785.39
al2002                       138501406513720139901451156421400011367913.47
al2003                       13875140751375014055210358-20140553242255.42
al2004                       13970141501376514025195202121402566462.79
al2005                       13850142701385014115215178321411594659.78
al2006                       1396014145137951414523511264141451501049.76
al2007                       14180141801418014180141802214180214.18
al小计 1427013610  693788-266 300561420727644.60
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:锌
zn1907                       20020202501822019000-99011350-80014191801925541883606.73
zn1908                       19855200951900519380-395113880-14558419455310766030253582.12
zn1909                       19760199751892519355-3202690466573219425362226834904713.43
zn1910                       19610198651886519315-2359894251098193705978985742539.48
zn1911                       19520197551883019265-2004020030074193101654461582730.09
zn1912                       19425196601879019210-16062707161925520720197710.13
zn2001                       19385195251876019175-95226620219225517249257.13
zn2002                       19445194701883519100-165512-34191803323156.37
zn2003                       19285194251875019100-85502-104191457987580.81
zn2004                       19280193951873519075-235230-16191403303130.17
zn2005                       19120193901870519070-1598813819085194818439.69
zn2006                       191601926518640190301015042190905144859.74
zn2007                       1914519440189051890518905441907512114.47
zn小计 2025018220  544340-77746 771565274651420.32
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:铅
pb1907                       16010162851530016000-56630-61301599020110161008.35
pb1908                       1602016450156551629027032344-24116163005188564163363.60
pb1909                       160151639515665163052955185035546163053110662500019.71
pb1910                       16020163751568516305275696246761629517792143252.27
pb1911                       16100163201572516315315512100162707025639.94
pb1912                       161551615515750162502102422162501861488.83
pb2001                       161401627515705162751357001627072578.17
pb2002                       1614016260158101624020558-61621560482.68
pb2003                       159601623515785162351354081623520159.65
pb2004                       1608016125159101620015346162001080.06
pb2005                       16120162201571016220185262162201295.89
pb2006                       161851626015800161456020161618050400.86
pb小计 1645015300  9878810104 8689366976569.99
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                       101770111400966301110409550128814-74538110260878292689870402.07
ni1909                       10162011147096810111190985019519666610110370226080223392415.20
ni1910                       1012401116009671011142010280220312122964110520199540020797275.92
ni1911                       101660111670966501116301014028628172821106703003483110643.90
ni1912                       10087011172096650111610105508180652211078062436653098.75
ni2001                       1011101118009668011168010660209561315611093062246652305.29
ni2002                       100900109560974301102509760702411025072730.46
ni2003                       1008201108709783011082010520622011084062632.64
ni2004                       100800111720980101117201072034411172048484.19
ni2005                       100470111800968401117301096023181768110930465049408.01
ni2006                       9977011179096670111460116701641481108606767221.31
ni2007                       10634011185010634011181011181072721110001141256.99
ni小计 11185096480  623094139640 13524516139083105.61
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                       143080143290127780134160-895030494-133061337505554867450301.36
sn1910                       143880143880132540134320-91302213405020277.39
sn1911                       144280144280133050135000-984056541350001882584.56
sn1912                       133830138980132790135320-95704213532014188.64
sn2001                       144500144550132510135310-92708066645013506022576306999.11
sn2002                       133830138000131400135420-146004413542068912.65
sn2005                       140000140690133180138260-880050813826018247.21
sn小计 144550127780  38678-6790 5783947761836.56
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:黄金
au1907                       320.85321.00314.65314.65-1.350-12314.6518573.90
au1908                       314.75321.10306.20314.05-0.503420-9098314.90349601095118.93
au1909                       315.85321.20306.90314.45-0.154432315.9035211068.97
au1910                       316.15322.25305.65314.90-0.8572218-11982315.50737122315394.23
au1912                       317.20323.50305.50315.80-1.05432014-37282316.455689410179766907.19
au2002                       318.25324.70307.40317.00-0.903566614710317.7532809010415013.90
au2004                       319.15325.75310.85317.85-1.15100427742318.50686322184787.07
au2006                       320.20326.75311.80319.00-0.9086443440319.6518440588644.13
au小计 326.75305.50  562048-32450 6213614196377508.32
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:白银
ag1907                       35703680355936405236-2836053281776.15
ag1908                       366137543578372353176-13637242801532.76
ag1909                       366437603617375387868-863742292816141.91
ag1910                       367537753629376078396837634762664.19
ag1911                       365137773634376893154-83771108602.41
ag1912                       3694379336373784939691561870403770620519034459439.02
ag2001                       370338013490378693916102378612667014.31
ag2002                       371739033579380790110906524263800177988997204.50
ag2003                       37233821367038028344213638062941665.45
ag2004                       3739383536863826909522243824415423391.53
ag2005                       373338533708382570686382758329.98
ag2006                       3756388037023848962041613270383354362306262.46
ag2007                       38013801380138013801223801211.40
ag小计 39033490  1104688252956 644743435818036.06
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                       4115418140134120141326-498410422469214.66
rb1909                       4095419039964112-16900-2780408453958220352.56
rb1910                       4070414839214052-132495554-67090403544860532180784855.66
rb1911                       3882397037983905-6399629423890449817494.46
rb1912                       38543905377538804581212385810103868.79
rb2001                       377038343689380136774262585223788484314018241356.25
rb2002                       3600365335313615313240102361727729964.89
rb2003                       3587363935143595205310-18359616685987.46
rb2004                       361836693596366149750-29436616802469.48
rb2005                       35903653353036051625422222784359610363623719132.43
rb2006                       354636093496357238764382355924048545.03
rb2007                       3743374333533553355325625635414401566.95
rb小计 41903353  354955213780 50813010203037363.73
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                       39194345391942642131210424992384.24
wr1910                       435044884004428857321842625982528.65
wr小计 48143919  44-92 8103473.23
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:热轧卷板
hc1908                       4030409639233929-26146476639298283346.86
hc1909                       4002407238563958-4344067423953613224277.94
hc1910                       3969404938023921-32621834-2302823909722301628179918.18
hc1911                       40254025388639252933483925254998.06
hc1912                       3754378937543780-146-237801037.74
hc2001                       3737381436363750131526042961437387459682774078.55
hc2002                       3680368036803672-18534-2367227.36
hc2003                       3717371935933665-18816-20366552189.69
hc2004                       364536593616366212238836621658.20
hc2005                       35693635350136013851484245603592150552535914.66
hc2006                       35573580345435806326-2358076267.94
hc小计 40963454  833746-174610 812690631519095.18
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:原油
sc1908                       446.8462.2423.6436.2-7.326012-10590445.43822416169542215.00
sc1909                       447.8462.8428.0441.5-2.73729418884448.432892814703219.18
sc1910                       444.3462.6428.6441.4-1.834821266446.322390996622.66
sc1911                       443.3461.0428.9440.0-2.2676382444.73586159323.72
sc1912                       446.3460.7425.3438.9-3.5810570440.73100137385.02
sc2001                       430.7454.6430.0446.16.1160446.18349.06
sc2003                          445.94.9680445.900.00
sc2004                       418.8444.1418.3433.84.800433.814601.58
sc2005                          433.35.820433.300.00
sc2006                       437.5458.8434.5437.2-0.8644435.812529.98
sc2007                       460.0460.0436.0434.6434.622434.622990.20
sc2009                       432.1432.1430.0438.73.798-4438.74172.42
sc2012                       425.4452.0425.4434.92.4482434.94175.48
sc2103                          444.05.1360444.000.00
sc2106                          442.615.380442.600.00
sc2109                       429.4444.5429.4449.833.612-2449.84174.78
sc2112                       442.6442.6442.6446.97.4160446.9288.52
sc2203                          415.8-7.5280415.800.00
sc2206                       444.2444.2444.2436.010.122436.0288.84
sc小计 462.8418.3  6867410516 4180492185541936.44
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:燃料油
fu1908                       268731122676288416938202877142397.51
fu1909                       2788317027112931156177282-3464829361688434849524589.02
fu1910                       283731102688283211621020028329782800.58
fu1911                       27083038264927879360828153781096.36
fu1912                       26302799253726062262-2026395641507.45
fu2001                       2458259123722411-32287402142392243319208164750460.35
fu2002                       2549254923752375210-224232255.00
fu2003                       2390246123012329-6186452505182357165380393807.73
fu2004                       2375244423122330-452020161023421651639089.90
fu2005                       2349243922872324-1670028144182341290176684147.16
fu2006                       2418244623132438976024382457.33
fu2007                       2367236723672367236722236724.73
fu小计 31702287  623562174498 1927934655398013.12
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                       3396347232043412160-834122687.07
bu1909                       325234703220340218025690-53743430176434594511.98
bu1910                       318834423158338620052-2033864401459.88
bu1911                       32263450320233742121863418204675.97
bu1912                       31423416311433061845698025060833421331782843909283.23
bu2001                       32963386329633383338223338620.03
bu2003                       32063316320032602781003260112364.07
bu2006                       3060330430363192144266403914323069078221498.65
bu2009                       29063168290630841463998168310818445676.36
bu2012                       294831382902305614640002163086609218569.42
bu2103                       298231022968306614844430663091.08
bu2106                       285030322844298012042296299818085353.20
bu小计 34722844  63067849610 1357391844757644.65
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                       11325114451038010450-890270-4104305025442.07
ru1909                       11375115051041010565-790376128-5328610525449716849375123.09
ru1910                       11465115401055010625-8109632105954364777.59
ru1911                       11470116251056510695-780660215461064010398115104.58
ru2001                       12330124201135511490-84514195042890114656994808270824.13
ru2003                       12145123251155511635-95022-10116251021220.35
ru2004                       12235123701169511755-79576-41175034402.72
ru2005                       12500126151161011735-7452005691561171071576861910.60
ru2006                       12550127601180011870-99058301187078953.71
ru2007                       11790117901173511765117654411765670.61
ru小计 1276010330  545432358 527990258637175.11
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:纸浆
sp1907                       4500450045004500-2012-845002090.00
sp1908                       4554478444564590420-30452896441.02
sp1909                       4658487844604546-106252628-930924558661589430930499.90
sp1910                       4752491445064584-10239013045845362518.21
sp1911                       4874487445644612-1035452461296444.64
sp1912                       4732494845704646-124182304644168793.66
sp2001                       4720494645524658-68695682218846564270922027934.77
sp2002                       4838490045744682-46686468258274.02
sp2003                       46844684468446841482468429.37
sp2004                          4678-13260467800.00
sp2005                       4828501246464724-82432200473610425023.27
sp2006                       4828508846124712-98502847124962419.12
sp2007                       47684768475847584758444762419.05
sp小计 50884456  323722-70490 704550432970467.04
总计     10818468272810 1502425241176810267.68
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2849.062888.002773.712871.8524.85
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: