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1023
2018-10-23 15:07:34 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
2018年10月23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
cu1810                       502505122049870504606013200-61600508101645104155796.85
cu1811                       50120511404976050100-70116458-5368850330170710243020112.48
cu1812                       50000510004961050060401600042527450330165136841505250.32
cu1901                       49850508504943049970110115054315445016059538214908116.46
cu1902                       49750507804940049950170530588258500702016865042067.69
cu1903                       4969050830494504999022023928206850070468721171376.22
cu1904                       499805117049460500201802076454765008017524438349.23
cu1905                       50740508904955050100190180688045012012244306288.73
cu1906                       4986050950495605013019052341282501305072126755.24
cu1907                       49890509904965050160170198634650170317679614.72
cu1908                       4984051050497105021019037642052502406400160591.28
cu1909                       4980051110497705025020070436450270201650771.08
cu1910                       50760508704987050290502901301305037048012068.46
cu小计 5122049400  532352-37690 4413832110977158.76
cu合计        4097358103020963.85
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
al1810                       14290145301410014130-16057580-303061412585586612742.81
al1811                       14370145901403514200-110124846-8969614170143744010283077.04
al1812                       14440146001401514200-1552381784285814170178956412762373.69
al1901                       14410146101400014175-19516986873672141457705865497132.13
al1902                       14500146551401014170-2559179452754141402684201912861.96
al1903                       14505146701403514190-26549706282101417087040622801.54
al1904                       14610147001406014190-3002602438961418529540211884.55
al1905                       14605146801407514225-2901380658021420018826136020.36
al1906                       14650147101413014225-3252962241814230510836643.00
al1907                       14620147401416514235-365710310142557405314.31
al1908                       14680150701421514285-365394114143004963574.62
al1909                       14745148051422514305-42525212143054843507.04
al1910                       14580146151411514280142803183181434010767719.69
al小计 1507014000  77643890362 449490632095652.73
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:锌
zn1810                       2300024815227252320033513380-5371423690933541096677.65
zn1811                       22055231102181522340425107996-8204222405566315063761524.30
zn1812                       216502258521380218904001825287561021985365109040157423.28
zn1901                       21425222852108021560355972384137621670104746411364001.24
zn1902                       212752210020955213953103261011904214952122262283635.19
zn1903                       212052200020880212803002172232162138029784319008.30
zn1904                       211652190520765211352301305660282127013768147066.53
zn1905                       2129521800206952103523570682246211309670102660.83
zn1906                       208902173020585209501501278-28210406446825.94
zn1907                       20800216502054020960260976-14020965205621717.50
zn1908                       20745213802050020880235720-78209358649073.99
zn1909                       2045021360204502075517086220220845111011641.74
zn1910                       20715212752066020685206853434207351061102.51
zn小计 2481520450  4794684614 10725286119282359.01
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:铅
pb1810                       182751910018240189005451880-80781898512488115468.41
pb1811                       1804519060179451830519029912-21604183407183546631157.47
pb1812                       177301868517660181253154755623818181453472583158541.92
pb1901                       174601843517360179003001360485221792049970447482.11
pb1902                       174051816017255178402702822153017815350430996.60
pb1903                       1734518170172301767524039058176852081833.60
pb1904                       17250178851710517540350162201754090788.87
pb1905                       171851775017140176103401541217610100876.07
pb1906                       17150176251690017415515158-101741552450.17
pb1907                       17045176451687517280300236-281728098847.38
pb1908                       171851758016875172752103461727528240.54
pb1909                       168401746516725172654006234171752462094.26
pb1910                       172901729017070171851718510101722022189.46
pb小计 1910016725  969804290 113241810390966.86
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:镍
ni1810                       109000109000109000109000700012-1210900012130.80
ni1811                       104680107120101200103100-145066962-116620103680319970633444750.78
ni1812                       103960106910101340103000-1040176-1320103530404442128.01
ni1901                       104330106850100390102720-1470273398134428103360514679653230064.28
ni1902                       103670106640102380102930-16504701821033407607894.73
ni1903                       104200106600100180102480-162012252685410313053652554283.42
ni1904                       104370105950101860102130-333054-201021301821893.56
ni1905                       104900106660100180102450-185055368333541029401635741687775.43
ni1906                       103800106550102160102910-850114-810291078809.19
ni1907                       104120106740100190102250-281024902102102270379639047.95
ni1908                       104310105660103090103090-273018410309012125.47
ni1909                       104650106990100680102430-181033029210334098810262.20
ni1910                       1019601055501019401028901028902210289040411.57
ni小计 109000100180  41164659238 857364089019577.38
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
sn1810                       150170150170143100143100-4730484414310056805.15
sn1811                       147910148880143660144800-2860221448001001463.77
sn1812                       14511014705014511014620053050501462002323391.73
sn1901                       147170149000146250147670-3003157215461479002062823042228.46
sn1902                       148270148270148270146960-7600-2146960229.65
sn1903                          14742002014742000.00
sn1904                          1483403704014834000.00
sn1905                       14881015050014796014948038029122404149830480471789.58
sn1906                          14877010704014877000.00
sn1908                       149000149000149000148290-700-2148290229.80
sn1909                       149500151750149490151100530112961509301602414.03
sn小计 151750143100  347064138 2116383122152.16
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
au1810                       259.85265.00259.85262.40-1.6048-12262.4024629.82
au1811                       271.60281.80270.60278.7012.1562280.2536985.18
au1812                       269.70277.20267.20276.9512.05270766-28512275.75174816447737194.96
au1901                       275.45279.65275.40279.65279.651414278.40942607.92
au1902                       271.55280.15270.70279.8511.95602278.703309166.51
au1904                       271.65278.90271.40278.458.851662278.451103057.08
au1906                       273.35281.50271.50281.4012.505240634122280.151246483465539.93
au1908                       276.95283.25275.65283.2510.85362282.80601685.86
au1910                       271.70284.00271.70284.008.2044284.0012336.28
au小计 284.00259.85  3235065624 187347851221203.54
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:白银
ag1810                       35773592347035921271800-12835926043221.02
ag1811                       350835743488354685180-235472501331.52
ag1812                       354735853493356898458714-981423556286003215203776.66
ag1901                       35863586348135548011561983551360019126.24
ag1902                       349235773489354874278243548168891.35
ag1903                       35383584353835796616214356574395.55
ag1904                       353035883504356371762-13435635843116.74
ag1905                       356736113547356615412200357210205476.58
ag1906                       3621362135463598872990588768035866511563503064.61
ag1907                       36083639358935987144-22359278422.44
ag1908                       359936403596360976226-8360988477.55
ag1909                       3615368035733588205242361498533.83
ag1910                       36563707362936443644663644843.92
ag小计 37073470  762850-10272 351776018741878.00
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
rb1810                       45814960455147001332040-931324743112332524743.24
rb1811                       43994587435545671842210-36284563983444480.74
rb1812                       4150437841234331148108484338266011390.97
rb1901                       39474220390441421982782140382456415447549312194540849.21
rb1902                       384641133817398012763906144007558822381.28
rb1903                       37863938375239081084760552392019647613.03
rb1904                       3748396537313876109776-638835161981.65
rb1905                       3712385336683812936299242238243820335163212691156.86
rb1906                       368938193634377385160023837799823687.51
rb1907                       36603800362737801012226458377416186033.72
rb1908                       3656378436083753981536-26375018786983.53
rb1909                       363237463597371391330291037161812066852.89
rb1910                       3690369035853638363835692356923650101544370147.25
rb小计 49603585  3473680547960 51157980208298301.87
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
wr1903                       4280429640814238423830304197112468.36
wr1905                       3900418038924018401848264826402660618245278.17
wr1906                       360036403600359835980035985882128.56
wr1907                       399941483555380538054924923804599023603.25
wr小计 42963555  53485348 67308271478.35
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
hc1810                       42644339422043204110200-741043202037087309.39
hc1811                       4260435341234147-681404-19041825982534.85
hc1812                       4039418540394097581476-441325762369.35
hc1901                       388039883831387347769922348203886817114031958774.55
hc1902                       387439963833388337360323879236924.76
hc1903                          3885-5820388500.00
hc1904                       38063935380638533320-238741246.27
hc1905                       3710376836533686-11308703477436977002762599128.14
hc1906                       3719371937193697-598040369727.44
hc1907                          363423160363400.00
hc1908                       356736903567363657216-2363646167.99
hc1909                       36573694358036222296223621196714.36
hc1910                       36023665354235723572357835783579763427379.72
hc小计 43533542  926034265618 890108634679356.82
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:燃料油
fu1901                       3411367533893523152130870101803544860211430179252.18
fu1905                       33103552328733537727178625633763785181288382.17
fu1906                       32913517329134292436-6342944149.40
fu1907                       32543487321632881041307632944601534.41
fu1909                       3443352632253292-5811211233096122055.63
fu小计 36753216  15829616618 898174831471373.79
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
bu1810                       33743686335635104682-435102841002.92
bu1811                       3652375235203520-600035202488.51
bu1812                       3808386636103624-88366652-774563630725115427029784.37
bu1901                       3748399435583570-104237072235722688899127.13
bu1902                       3686374035903618-3610-10361852190.23
bu1903                       3658369434903520-124967035325521972.38
bu1904                       3506350635063500350022350027.01
bu1906                       3708381035383550-130982081240235604264761564166.52
bu1909                       3652365234563474-106692-63468232811.79
bu1912                       3466355033823390-501703057833941418049138.00
bu2003                       3450353833583394-3884433761655.36
bu2006                       3460358033783378-46510103386246851.38
bu2009                       34523484339233968603396827.48
bu小计 39943356  485742-63688 772011428747223.08
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:天然橡胶
ru1810                       10820110201065510880205134-181088060651.94
ru1811                       10900112101051510590-23520620-84941064062884679877.92
ru1901                       12480128751189011935-4253486983903212025471064057850641.24
ru1903                       12790130851216512285-215136-8122851942414.10
ru1904                       12750130751239012390-2609661239032408.13
ru1905                       12800131951222512255-41011280229160123356718688467874.57
ru1906                       13200132001244512465-28542-81246542538.69
ru1907                       13060133201250512570-240234-26125701702192.55
ru1908                       13240132451260012675-2257481267538491.41
ru1909                       12990134101250012505-415590435341257526342338173.31
ru1910                       127001270012595126601266010101266020252.42
ru小计 1341010515  48875063196 547229067343516.28
总计1     8955796955356 117243484805662198.63
总计2        109371432750312554.45
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、石油沥青为元/吨；黄金为元/克；白银为元/千克。
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、天然橡胶为10吨/手；燃料油为10吨/手；黄金为1000克/手；白银为15千克/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3018.983072.082989.513007.05-9.83
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: