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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0719

2019-7-19 15:03:44 来源:上海期货交易所 字体:  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19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:
cu1907                       46960473604560046670-2704990-84728465703030487035683.98
cu1908                       46970474504562046730-280149524-7261646730126518229458124.98
cu1909                       47040474904564046780-2802433826980446790178850441668221.17
cu1910                       47040475104568046820-24010040441478468303468688086597.58
cu1911                       47090475504572046870-230363481557846860861822010905.25
cu1912                       47180475704576046910-2102313261344689031322731877.37
cu2001                       47240476204582046920-28064942108469607954186043.24
cu2002                       47310476604592047020-210310452647020311672859.82
cu2003                       47630476404603047150-50231226847070130830634.60
cu2004                       47910479204607047230-1001654-3247220121028458.53
cu2005                       47910479104605047290-1209522847250115627077.52
cu2006                       47500477704618047370-902801864726057213423.76
cu2007                       474704778047350475304753012124753024570.26
cu小计 4792045600  572588-21254 383644689350478.06
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:铝
al1907                       13830139001361013850011570-80548138302132881464453.17
al1908                       1383014015136201384515163634-8044413835147482810160682.33
al1909                       138251405513630138705023218273288138609380766478413.05
al1910                       138251408513640138806515238633222138803402622352292.26
al1911                       138201411513655139201106948033572139101465801015196.02
al1912                       1388514125136701394513555498199181393578272543116.46
al2001                       1378014115136901397515589182482139551123278235.98
al2002                       13850140651372013990145151239813980217415169.99
al2003                       13875140751375014020175358-20139803442395.25
al2004                       13970141501376514025195202121402566462.79
al2005                       138501427013850140851851763014085118828.81
al2006                       1396014145137951414523511264141451501049.76
al2007                       14180141801406014155141554414105642.40
al小计 1427013610  6960321978 320539622112338.24
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:锌
zn1907                       20020202501822019000-99011350-80014191801925541883606.73
zn1908                       19855200951900519600-175106930-15253419485319456431100368.49
zn1909                       19760199751892519600-752655846227019465410433239597603.64
zn1910                       19610198651886519545-59743849594194356717646460356.12
zn1911                       19520197551883019500354248832362193901931381851273.05
zn1912                       19425196601879019470100679012361936524568234969.49
zn2001                       1938519525187601938511521609619345563653746.24
zn2002                       1944519470188351935085506-40192703463291.28
zn2003                       19285194251875019340155496-110191658548117.46
zn2004                       19280193951873519270-40226-20192303583399.42
zn2005                       191201939018705192601759166619170211220011.76
zn2006                       1916019265186401924522514234191355264974.56
zn2007                       1914519440189051918019180661919516152.86
zn小计 2025018220  535032-87054 839076881221871.07
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                       1602016595156551646044027714-28746164205449824377862.41
pb1909                       160151663515665165004906114044836164453959823198322.11
pb1910                       16020165951568516500470978474981643525286204845.71
pb1911                       16100165501572516490490580168164209887988.14
pb1912                       16155165101575016510470234-6163952041636.39
pb2001                       16140165101570516405265821216390106856.85
pb2002                       1614016590158101641538058-61646580647.34
pb2003                       1596016520157851640030044121635532257.78
pb2004                       16080164451591016445260346164451296.51
pb2005                       161201645515710164554202621645514112.35
pb2006                       1618516305158001630522018141629054433.44
pb小计 1663515300  10634417660 9878507954067.36
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                       1017701168709663011686015370128744-7460811365010045594104221097.23
ni1909                       101620116990968101169801564018608057494113850266781428026473.78
ni1910                       1012401171509671011709015950253228155880114130270782628928361.33
ni1911                       101660117250966501170501556030480191341139503554383738446.03
ni1912                       10087011711096650117050159909216755811373079652848900.36
ni2001                       1011101170509668011685015830281442034411424085544918482.81
ni2002                       100900112990974301127001221064181120801001044.30
ni2003                       1008201164009783011640016100662411380078814.73
ni2004                       100800116200980101162001520036611492056576.12
ni2005                       100470117010968401168801611027742224115210595864478.00
ni2006                       9977011700096670116860170701801641139908369045.25
ni2007                       1063401169901063401166501166501261261141002342626.29
ni小计 11725096480  657426173972 16003866167307577.09
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                       143080143290127780134700-841029170-146301351705789707767757.82
sn1910                       143880143880132540136750-67004413725024332.29
sn1911                       144280144280133050135000-984056541350001882584.56
sn1912                       133830138980132790135320-95704213532014188.64
sn2001                       144500144550132510135950-86308588697213642024766336876.34
sn2002                       133830138000131400135420-146004413542068912.65
sn2005                       140000140690133180138260-880050813826018247.21
sn小计 144550127780  37878-7590 6040728109225.15
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:黄金
au1907                       320.85321.00314.65314.65-1.350-12314.6518573.90
au1908                       314.75321.10306.20317.402.853376-9142316.95351941102535.92
au1909                       315.85321.20306.90318.253.654230317.2536411449.72
au1910                       316.15322.25305.65317.802.0571982-12218317.90755822374846.90
au1912                       317.20323.50305.50319.102.25453470-15826318.956261142198003749.93
au2002                       318.25324.70307.40320.202.303725816302320.2535208211183429.40
au2004                       319.15325.75310.85321.152.15112728972321.25766242441544.92
au2006                       320.20326.75311.80322.502.6094044200322.3020664660325.95
au小计 326.75305.50  586804-7694 6821670215778456.64
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                       3661388835783831161210-10238605663189.01
ag1909                       3664389136173845179914-403840386821557.30
ag1910                       3675389436293849167368-2038196903890.33
ag1911                       3651389536343875200148-1438692041159.56
ag1912                       369439153637386617511166543345383864830254246617299.18
ag2001                       37033923349038841911030216387316469222.41
ag2002                       37173937357938961791403508187038982478441405700.58
ag2003                       372339433670390318448017439164282452.70
ag2004                       373939573686391818210963683911493227955.86
ag2005                       3733395137083931176664392968388.93
ag2006                       37563979370239361842463417488393268924392157.96
ag2007                       3801398738013942394266391246269.60
ag小计 39873490  1286192434460 863208648487019.56
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:螺纹钢
rb1907                       3858387036523750-782160-5403742330012555.12
rb1908                       4115418140134070-361286-538408922949410.97
rb1909                       4095419039964031-826706-2974406455704227449.94
rb1910                       4070414839213968-972455950-106694401447543682191557499.31
rb1911                       3882397037983847-64399029363867456617757.46
rb1912                       3854390537753826-981616384710443999.62
rb2001                       3770383436893733-32801716859763769517755819501830.43
rb2002                       3600365335313569-1532521143590286210288.05
rb2003                       35873639351435772535224359417346224.69
rb2004                       361836693596362614812-23236247522730.46
rb2005                       3590365335303564-2526710835670358911019503954583.24
rb2006                       3546360934963528-6784402354924968871.58
rb2007                       3743374333533520352039839835356002132.59
rb小计 41903353  355033014558 53898542215315333.46
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                       3919434539194240189108424094392.72
wr1910                       43504488400442653422842506642809.21
wr小计 48143919  32-104 8783762.27
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                       4002407238563899-10244227583947638825288.50
hc1910                       3969404938023861-92592342-2597743897756895829528160.48
hc1911                       4025402538773877-19334838772581013.57
hc1912                       3754378937543780-146-237801037.74
hc2001                       3737381436363694-431533123032237277937362952123.89
hc2002                       3680368036803672-18534-2367227.36
hc2003                       3717371935933665-18816-20366552189.69
hc2004                       364536593616366212238836621658.20
hc2005                       3569363535013542-2153050261263574169408603308.86
hc2006                       355735803454353013302354780282.13
hc小计 40963454  806548-201808 853973633113817.28
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                       446.8462.2423.6430.5-13.023120-13482435.04064056180053831.66
sc1909                       447.8462.8428.0437.0-7.24165023240440.141863618651745.74
sc1910                       444.3462.6428.6437.5-5.737741558440.6250401113389.02
sc1911                       443.3461.0428.9436.6-5.6764470439.04074180751.22
sc1912                       446.3460.7425.3436.3-6.1872632436.63362148824.68
sc2001                       430.7454.6430.0440.90.9160440.98349.06
sc2003                          439.8-1.2680439.800.00
sc2004                       418.8444.1418.3433.84.800433.814601.58
sc2005                          433.35.820433.300.00
sc2006                       437.5458.8434.3434.3-3.7644438.716705.46
sc2007                       460.0460.0436.0434.6434.622434.622990.20
sc2009                       432.1432.1430.0441.66.698-4441.64172.42
sc2012                       425.4452.0425.4434.92.4482434.94175.48
sc2103                          446.98.0360446.900.00
sc2106                          445.518.280445.500.00
sc2109                       429.4444.5429.4449.833.612-2449.84174.78
sc2112                       442.6442.6429.3429.3-10.2160429.34174.38
sc2203                          399.4-23.9280399.400.00
sc2206                       444.2444.2444.2418.8-7.122418.8288.84
sc小计 462.8418.3  7058012422 4515246200151974.52
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                       268731122676287716238202877142397.51
fu1909                       2788317027112948173171032-4089829491810614253128574.41
fu1910                       2837311026882829113214204282210062879.61
fu1911                       2708303826492836142641228363841113.38
fu1912                       26302799253726264272-1026315921581.13
fu2001                       2458259123722392-51295070150060240420863825148583.32
fu2002                       2549254923752423690-224232255.00
fu2003                       2390246123012329-6188366524322331177354421719.53
fu2004                       2375244422922330-452220181023291849443697.81
fu2005                       2349243922872325-1570926153162325310606731666.73
fu2006                       2418244623132438976024382457.33
fu2007                       2367236723672367236722236724.73
fu小计 31702287  628010178946 2070115059480330.49
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:沥青
bu1907                       34583468320434582260-234581653.72
bu1908                       339634803188339820-8333470233.85
bu1909                       325234703220339217027652-34123392196368662143.68
bu1910                       318834423158332013444-2833384521499.96
bu1911                       32263450320233381761863346210696.05
bu1912                       31423416311432761545785805938632881440429647482972.67
bu2001                       32963386329633383338223338620.03
bu2003                       32063316320032462641003246112364.07
bu2006                       3060330430363168120266163890318073900236838.92
bu2009                       29063168290630621244004174305618705755.83
bu2012                       294831382902303812840082243046654019934.23
bu2103                       29823102296829927438-2299446138.98
bu2106                       2850303228442966106426100295819245696.48
bu小计 34802844  64139860330 1468581048416348.46
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
ru1907                       11135112351033010450-7951704104751221345.66
ru1908                       11325114451038010565-775270-4104355265692.57
ru1909                       11375115051041010660-695365724-6369010580481120852698306.54
ru1910                       11465115401055010790-64511248106304725160.27
ru1911                       11470116251056510780-695661415581072011068122287.80
ru2001                       12330124201135511580-75514366844608115057563988925887.60
ru2003                       12145123251155511560-102524-8115601061266.60
ru2004                       12235123701169511830-72078-21178042496.99
ru2005                       12500126151161011810-6702014292421175075854912189.40
ru2006                       12550127601178511785-107558301178580977.28
ru2007                       117901190011735119001190010101185018212.85
ru小计 1276010330  536870-8204 565589462673823.56
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:纸浆
sp1907                       4500450045004500-2012-845002090.00
sp1908                       4554478444124480-10616-344446106485.48
sp1909                       4658487844604522-130259400-863204514705855832929489.03
sp1910                       4752491445024508-17840214245146443005.78
sp1911                       4874487445024540-82356544530104480.90
sp1912                       4732494845704610-160184324604192904.18
sp2001                       4720494645524618-108718542447446164582042171582.88
sp2002                       4838490045744652-76686461076357.03
sp2003                       46844684468446841482468429.37
sp2004                          4678-13260467800.00
sp2005                       4828501246464712-94488256469211725633.42
sp2006                       4828508846124712-98502847124962419.12
sp2007                       47684768475847624762444762419.05
sp小计 50884412  332848-61364 751957835114476.24
总计     11044912499254 1639989881294590899.46
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2849.062905.902773.712898.8851.88
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 | | 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: