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0722
2019-7-22 15:02:52 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22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                       46970479404562047870860136584-8555647500138270432249815.40
cu1909                       4704048040456404797091029818212460447510216367050580384.35
cu1910                       47040480604568048010950110774518484757043757810244300.60
cu1911                       470904838045720480109103696816198475801045522448003.17
cu1912                       471804812045760480709502379667984771038032891970.86
cu2001                       4724048150458204810090064782092477409602225384.23
cu2002                       47310482104592048210980313455647870375088037.53
cu2003                       476304826046030482001000233429047870154836380.04
cu2004                       479104829046070482208901640-4648070132431198.82
cu2005                       479104835046050483409309724848160126029582.18
cu2006                       475004838046180483809203602664808079618809.32
cu2007                       4747048300473504830048300161647860461096.75
cu小计 4838045600  62622832386 4447910103880647.23
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:铝
al1907                       13830139001361013850011570-80548138302132881464453.17
al1908                       1383014015136201390070150536-9354213900152499610509362.28
al1909                       13825140551363013935115246114872201392510943687566815.33
al1910                       1382514085136401394513016525646092139403891362692959.98
al1911                       138201411513655139651557131035402139551644841140132.34
al1912                       1388514125136701398017057834222541397087354606557.87
al2001                       13780141151369014010190103063870139901328492591.22
al2002                       138501406513720140101652414130014015366025586.74
al2003                       13875140751375014010165504126140205323713.43
al2004                       13970141501376514090260202121409068476.88
al2005                       138501427013850140951951763014090138969.72
al2006                       1396014145137951414523511264141451501049.76
al2007                       14180141801406014105141054414105642.40
al小计 1427013610  71633822284 349146424104711.08
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                       19855200951900519565-210100028-15943619535327339831870510.36
zn1909                       19760199751892519575-1002613685805419520456914044134254.08
zn1910                       19610198651886519535-159828850444194857513367235641.40
zn1911                       19520197551883019485204357033444194452173622086822.10
zn1912                       1942519660187901942555694413901942027878267112.72
zn2001                       1938519525187601938511521246019375590856381.39
zn2002                       19445194701883519420155494-52193503923736.38
zn2003                       19285194251875019395210474-1321932510189702.46
zn2004                       192801939518735193403027832192954384171.40
zn2005                       191201939018705193002158924219255222621109.50
zn2006                       1916019265186401925523515244191955405108.94
zn2007                       1914519440189051923019230441916520191.19
zn小计 2025018220  525966-96120 904221087578348.62
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:铅
pb1907                       16010162851530016000-56630-61301599020110161008.35
pb1908                       1602016690156551665063026024-30436165855634224530788.85
pb1909                       160151672515665166756656587249568166054777163876981.13
pb1910                       1602016680156851665062012342100561659033118269820.49
pb1911                       161001663515725166206206562441657011949695.27
pb1912                       1615516600157501660056028848165553042464.27
pb2001                       16140166201570516580440788165501401138.28
pb2002                       1614016635158101663560062-21656596779.86
pb2003                       1596016640157851655045046141652044356.91
pb2004                       16080164451591016450265346164501296.51
pb2005                       161201663015710165154803281653528228.09
pb2006                       1618516305158001649541018141649554433.44
pb小计 1672515300  11208223398 10962388853791.44
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:镍
ni1907                       10153010880096480105700467018288-1439210537054736547230.86
ni1908                       1017701187909663011807016580112312-9104011760011611072122631353.22
ni1909                       101620118960968101183201698017157842992117710310817433210172.28
ni1910                       1012401192409671011843017290290096192748117900379860841788966.18
ni1911                       101660119130966501184401695033180218341179104277524591105.44
ni1912                       10087011898096650118450173901023885801178601064821165142.27
ni2001                       101110118990966801183501733030088222881177601071761173239.19
ni2002                       10090011880097430117730172402001541180302683027.22
ni2003                       1008201189809783011796017660682611765092979.44
ni2004                       100800118330980101178001680032211790074788.35
ni2005                       100470118580968401180001723029922442117740717478795.89
ni2006                       9977011811096670117720179301841681172009129936.00
ni2007                       1063401187701063401178901178901401401175903564060.98
ni小计 11924096480  669396185942 19222876205204797.32
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:锡
sn1908                       142200142200133400134000-74802-413400024325.63
sn1909                       143080143290127780134950-816028342-154581351105957687994724.95
sn1910                       143880143880132540133510-99402213445028386.07
sn1911                       144280144280133050132240-1260056541322401882584.56
sn1912                       133830138980132790135320-95704213532014188.64
sn2001                       144500144550132510136500-80809036742013644026402359198.99
sn2002                       133830138000131400135440-145804413544068912.65
sn2005                       140000140690133180138160-890050813816020274.84
sn小计 144550127780  37496-7972 6225128358596.34
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:黄金
au1907                       320.85321.00314.65314.65-1.350-12314.6518573.90
au1908                       314.75322.85306.20320.756.203136-9382321.10359401126492.50
au1909                       315.85323.50306.90322.007.403624321.9542413381.62
au1910                       316.15323.75305.65322.106.3571490-12710321.05777742445228.90
au1912                       317.20324.75305.50323.306.45467158-2138321.906771922214446815.62
au2002                       318.25325.75307.40324.506.603729416338323.3537483811919324.02
au2004                       319.15327.35310.85325.356.35114189118324.55852842722605.64
au2006                       320.20327.70311.80326.506.6097244520325.7522132708148.51
au小计 327.70305.50  6002565758 7368332233382570.71
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                       3661395335783933263180-13238887964530.45
ag1909                       366439613617395328796283912464626123.64
ag1910                       3675396136293949267364-2439198484819.24
ag1911                       3651396436343963288144-1839382421384.03
ag1912                       3694398836373976285119553241341639351028346258310500.31
ag2001                       37033995349039852929781643937202011431.21
ag2002                       37174015357939972801441768569639542840161620251.34
ag2003                       372340083670400828944013439685142964.57
ag2004                       373940283686402128510082803988554231605.12
ag2005                       3733395137083970215664397068388.93
ag2006                       37564051370240392872893421788401387820505918.05
ag2007                       380140833801406740671010403762366.49
ag小计 40833490  1373030521298 1067036460522059.54
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                       4115418140134080-261242-582406023689711.41
rb1909                       4095419039964063-506498-3182403658442238502.17
rb1910                       4070414839214001-642374568-188076397050352516202708571.44
rb1911                       3882397037983878-33407230183841480618679.40
rb1912                       38543905377538405796-4380211064235.37
rb2001                       3770383436893776118255001097603738556077820934390.38
rb2002                       3600365335313600163226883558295010601.17
rb2003                       3587363935143570-5534618356417706353.00
rb2004                       361836693593364533822-22236107722802.66
rb2005                       35903653353036001127629444856356811998504303935.35
rb2006                       354636093496356026780398352825689125.62
rb2007                       3743374333533550355045845835168422983.53
rb小计 41903353  3501762-34010 57192068228262446.62
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:线材
wr1907                       4814481445254525-1480-1204525120560.34
wr1909                       3919434539194240189108424094392.72
wr1910                       435044884004425524321842497022970.71
wr小计 48143919  42-94 9163923.76
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                       4002407238563940-6143626983911677026782.88
hc1910                       3969404938023904-49570926-2811903869795534831023319.55
hc1911                       4025402538773877-19334838772581013.57
hc1912                       3754378937013787-78037441452.71
hc2001                       373738143636374141529903000037048589343193618.53
hc2002                       3680368036623662-2853603662414.68
hc2003                       3717371935933647-36816-20364754196.99
hc2004                       364536593616366212238836621658.20
hc2005                       35693635350135781551698247743548181830647385.33
hc2006                       355735803454354730302354780282.13
hc小计 40963454  783402-224954 900413634896071.44
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:原油
sc1908                       446.8462.2413.1425.9-17.613994-22608422.34178272184877992.40
sc1909                       447.8462.8420.2431.4-12.85087232462428.770848831078895.08
sc1910                       444.3462.6422.0432.6-10.640881872430.8294961305392.34
sc1911                       443.3461.0421.4431.3-10.9830536430.44564201844.28
sc1912                       446.3460.7421.8430.6-11.8962722429.13906172169.08
sc2001                       430.7454.6425.7425.7-14.34832432.91426151.14
sc2003                          439.8-1.2680439.800.00
sc2004                       418.8444.1418.3433.84.800433.814601.58
sc2005                          433.35.820433.300.00
sc2006                       437.5458.8427.8427.8-10.2644427.820876.58
sc2007                       460.0460.0436.0423.8423.822423.822990.20
sc2009                       432.1432.1430.0430.6-4.498-4430.64172.42
sc2012                       425.4452.0425.4425.9-6.6482425.96260.66
sc2103                          437.6-1.3360437.600.00
sc2106                          436.28.980436.200.00
sc2109                       429.4444.5429.4432.216.0140432.48347.76
sc2112                       442.6442.6429.3429.3-10.2160429.34174.38
sc2203                          383.9-39.4280383.900.00
sc2206                       444.2444.2444.2418.8-7.122418.8288.84
sc小计 462.8413.1  7118013022 4924948217645956.74
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                       2788317027112952177160096-5183429361959081057488954.36
fu1910                       2837311026882849133220210281910422981.11
fu1911                       2708303826492806112762427894061174.75
fu1912                       26302799253726314772-1026315921581.13
fu2001                       2458259123042359-84316454171444235323660645806731.77
fu2002                       2549254923752371170-223712255.00
fu2003                       2390246122822305-8589062531282312186058441848.81
fu2004                       2375244422792313-621834142423142101249525.30
fu2005                       2349243922872312-2877624220142316350098823151.85
fu2006                       2418244623132427866024272457.33
fu2007                       2367236723672367236722236724.73
fu小计 31702279  645484196420 2251627264616463.65
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:沥青
bu1907                       34583468320434582260-234581653.72
bu1908                       3396348031883334-620-8333470233.85
bu1909                       325236183220341819628028-30363406208916704895.42
bu1910                       318834423158333815244-2833384521499.96
bu1911                       32263450320233481861423314218722.56
bu1912                       31423416311432901685773805818632741527564650337260.52
bu2001                       329633863224330033006632621446.12
bu2003                       32063316320032462641003246112364.07
bu2006                       3060330430363184136267624036317478994253010.30
bu2009                       29063168290630661284010180304818985841.19
bu2012                       294831382902304813840302463040683220822.06
bu2103                       29823102296829947638-2299446138.98
bu2106                       285030322844297211242498296419805862.56
bu小计 36182844  64074659678 1557519451330751.31
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                       11325114451038010600-740268-6106255305735.07
ru1909                       11375115051041010715-640363810-6560410685508449255618896.89
ru1910                       11465115401055010795-64011450107705726237.72
ru1911                       11470116251056510830-645673616801084011636128445.24
ru2001                       12330124201135511670-66514334044280116258158089616591.34
ru2003                       12145123251155511810-77522-10117701141360.76
ru2004                       12235123701169511780-77078-21178042496.99
ru2005                       12500126151161011905-5752033494341186580556967988.92
ru2006                       12550127601178511940-920562811955881072.95
ru2007                       117901193011735119101191012121192022260.53
ru小计 1276010330  534940-10134 599398266348432.07
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:纸浆
sp1907                       4500450045004500-2012-845002090.00
sp1908                       4554478444124446-14016-344446106485.48
sp1909                       4658487844604558-94261090-846304526741074034523858.25
sp1910                       4752491444944528-15840214245227863648.00
sp1911                       4874487445024590-32340384582142655.02
sp1912                       4732494845704632-1381924046262341098.53
sp2001                       4720494645524656-70729942561446284794242269793.52
sp2002                       4838490045744678-5052-104642122570.58
sp2003                       46844684468446841482468429.37
sp2004                          4678-13260467800.00
sp2005                       4828501246464736-70470238471012345925.53
sp2006                       4828508846124680-130482646805002437.84
sp2007                       47684768475847624762444762419.05
sp小计 50884412  335634-58578 789331436808591.18
总计     11173982628324 1790627361431798159.05
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2849.062946.752773.712942.8995.89
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: