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0710
2018-7-10 15:03:57 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07月10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
cuefp                        44224442244412944129 00 3006619.82
cu1807                       51500515004843049760-174055570-31304495702199345517872.62
cu1808                       51490515704852049870-1790156450-1514849430128423832189409.42
cu1809                       51700517404864049990-18401821345656249540129656232449917.50
cu1810                       51810518804875050160-18407682813022496703126147843949.03
cu1811                       51990520204885050220-1950306562422497901242423121508.52
cu1812                       52110521604895050330-195028960-573649800875902204198.93
cu1901                       52430524304906050440-202032904-948249990675061702022.82
cu1902                       52460524904922050550-208024390-33025022028940733545.36
cu1903                       52600526504943050720-20501862220645026015318388671.28
cu1904                       52760527804958050840-2110288484345045017890456788.13
cu1905                       52960529604962050980-213029986-34185050020572526352.40
cu1906                       53070531004974051070-215026541360507706296161095.13
cu小计 5310048430  6680027474 348170287295331.14
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
al1807                       14080140801380014035-6567630-200381402082338574464.50
al1808                       14145141651386014100-65175040-54606140808762466140890.73
al1809                       14225142401394014165-7026341244068141458240405804557.33
al1810                       14300143101402014240-658737012750142101486681052802.78
al1811                       14375143751409514325-502571240621430029824212360.54
al1812                       14425144401418014395-651444239241439515626111951.04
al1901                       14455145051426014450-652908154214425481634638.82
al1902                       14560145851434014525-7012061101452010447547.84
al1903                       14605146501442014600-60660114145653702686.04
al1904                       14715147151452014690-40172-36146701901390.27
al1905                       14760147601459514740-105218-1214675106778.26
al1906                       14795148651447014810-12010466147152942160.85
al小计 1486513800  638874-8056 198356213946229.00
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:锌
zn1807                       23355233752180022330-108014750-258902244064620731721.15
zn1808                       23255232752167022205-1100151854-2000822245265513429787790.07
zn1809                       23120231452148021995-11701664404101222065138477015381857.22
zn1810                       22630230302133521835-12156266814722219202643222919872.98
zn1811                       22890229002120521710-12201991044682178544142485504.90
zn1812                       22720227802112521605-1215793235402168512172132623.21
zn1901                       22600226702103021470-1255206213621600310833721.93
zn1902                       22295225002097521390-1225798-1421510137614923.06
zn1903                       22420224202087521460-108062028214306166644.49
zn1904                       22290223302080021140-131024407021360121413017.13
zn1905                       22105223502079021105-125576456212459029700.90
zn1906                       22195222702070521055-130522446210652162317.51
zn小计 2337520705  43046218166 443259249519694.55
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
pb1807                       21315214102055020630-62513130-151122060529702312057.11
pb1808                       20515205851945519635-82561498-15846196204322244301735.68
pb1809                       20090201801895519235-8152662875201917099554967148.94
pb1810                       19865199051862018855-9302780150818825744071092.26
pb1811                       19590196201838018620-102045422186106586277.93
pb1812                       19480194801825518455-1065536160183603963750.80
pb1901                       19150191501810018215-133546896182752822622.09
pb1902                       18730187301790518215-119511621815024217.56
pb1903                       18900189001801018010-131513021801012112.14
pb1904                       18965191001801518015-13153801801534313.93
pb1905                       18895188951789517895-1220138-21791544405.69
pb1906                       18700189701767017815-119038361776062557.81
pb小计 2141017670  105954-21614 5704325666291.94
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
ni1807                       117690118960110170111460-623013380-1667011121043166489267.39
ni1808                       116790117070110810112680-3330330-178112300101811572.10
ni1809                       117600117750110350111830-5850346916-70218111400485936455089629.04
ni1810                       117060117170110220111660-5690254-202110750106211947.90
ni1811                       117060117320110000111670-5600128182-5092111230157532817804973.70
ni1812                       116590116590110630111400-4000981611147058654.84
ni1901                       117110117120109860111690-547054414-6781112901762301984497.71
ni1902                       116430116970111140111140-6130304201111402723119.65
ni1903                       117210117320110410111940-538018702-4111750438249588.22
ni1904                       117100117100111450111960-3540150-2811196032369.33
ni1905                       117290117330108470112140-513022780-125011162010620120387.08
ni1906                       114320114930110550110840-594018411084016179.48
ni小计 118960108470  585528-94280 667154875566186.46
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:锡
sn1807                       142080142080137430139280-37205240139280841171.12
sn1808                       141190142540141190139060-643020139060456.75
sn1809                       144180146300141720143960-25031802-4581436001383261994589.34
sn1810                          144290-2104014429000.00
sn1811                       146930146930145740144700-370020144700458.53
sn1901                       146470148190143740145900-29039961414145860345050274.29
sn1904                          145390-902014539000.00
sn1905                       147890149880144250146830-850176261471004045925.66
sn小计 149880137430  360361022 1422722052075.68
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
au1808                       269.25272.45269.05272.452.7082-26272.45581568.20
au1809                          270.90 80270.9000.00
au1810                       271.85272.40271.60272.201.45588272.2024652.44
au1812                       271.40273.70271.00273.101.70344640-19186273.0065147617763997.58
au1902                       273.20275.15273.20275.151.4058-2275.1512329.30
au1904                       274.90277.40274.90276.651.05144-2276.65742046.62
au1906                       275.20277.65273.45276.951.6018721450275.603710102350.60
au小计 277.65269.05  346862-17758 65535417870944.74
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:白银
ag1807                       3614370936143663492088366940219.29
ag1808                       36863693366036939222-18369148265.13
ag1809                       369637413683370541132-5037051981099.62
ag1810                       37083723367237082184-16370842233.53
ag1811                       37483748373837393108-1037391267.31
ag1812                       37403767372037551067756037132375014803148317864.61
ag1901                       375037853750376919314-8376478440.51
ag1902                       3782378437803783216420378328158.90
ag1903                       3792379237923792-113803792211.38
ag1904                       38083824379938241510142381960343.12
ag1905                          382901800382900.00
ag1906                       384238613820385212595016003848537830998.53
ag小计 38613614  68717438660 14862008351701.94
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
rb1807                       4216421638974026-176840-6040266602701.68
rb1808                       4098409839553972-119416-20839729783932.70
rb1809                       3963396538373913-376266-1378388529728115882.70
rb1810                       3807383237203830233221226-21600837902501794894448049.50
rb1811                       373837773688377724171210237488963338.14
rb1812                       3669368036023659-165229636385021829.70
rb1901                       3617361935153595-2156329043764355915724445598024.76
rb1902                       3559355934693539-1628982835233621271.94
rb1903                       3542354234603500-482576-383492254890.02
rb1904                       3534354134483496-44808183478184644.26
rb1905                       3472347933813428-50105558287203407223970765777.11
rb1906                       3454345533513398-52776332337816905738.58
rb小计 42163351  3906888-144632 26849616100948081.09
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:线材
wr1906                       34663466346634661650-43466413.86
wr小计 34663466  0-4 413.86
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:热轧卷板
hc1807                       412043804115438016660-36043807203012.36
hc1808                       4196421040474089-131102-3840894821989.84
hc1809                       4080408039604050-359654-429040271679667596.01
hc1810                       3922392538033898-28562312-305843863336692013011664.81
hc1811                       3871387438083808-92162410380844169.27
hc1812                       386338893786388718146212238242861094.79
hc1901                       3733373336053683-5085738196983654223510819044.09
hc1902                       3621366136053619-413662003619252912.65
hc1904                          36950200369500.00
hc1905                       3601361034933549-5211266302435211997070886.02
hc1906                       3559355934663507-1483223520166583.53
hc小计 43803466  673436-12216 362914613976953.38
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:沥青
bu1807                       3240335430823082-2082-8320054176.14
bu1808                       3224329831563228604-14326232102.54
bu1809                       319432583142323656246001158324044100141026.07
bu1810                       3198331831983318889423308132428.04
bu1811                          3190-820319000.00
bu1812                       320833163170330098497704115620328027453568866949.28
bu1903                       313832883138328815074323270290936.39
bu1906                       32503322321033126812036350633021230640233.65
bu1909                       32303276318032703860627232569923190.86
bu1912                       32063246317432282894282483230313610075.66
bu2003                       3198321831983218742803218412.83
bu2006                       32263294321232502429210032663281064.72
bu小计 33543082  544870120916 28067309064196.18
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
ru1807                       103151047510195104054014410103952442523.96
ru1808                       10480104801010510335-7516041028076784.11
ru1809                       10570106951022010495-80420342-886010415233077824288530.14
ru1810                       10620106651040510640-45114-24105901641724.69
ru1811                       10715108451038510645-951819221821058019888210207.17
ru1901                       12345124601182012210-15513750012560121204379605296049.03
ru1903                       12500125701205012360-18590-61236058707.45
ru1904                       12425124251224012435-25578212435449.33
ru1905                       12625127501210512470-1851534632721239034602428387.38
ru1906                       12610132001229512555-751481249534424.26
ru小计 1320010105  5919809148 282380830229387.52
总计     9216066-103174 55532966414487087.48
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50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。
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3168.413169.413001.803061.72-111.24
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: