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0713
2018-7-13 15:07:40 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13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                       51500515004735048750-275034730-52144484403010347490172.57
cu1808                       51490515704742048850-2810148468-2313048430166667441484150.97
cu1809                       51700517404752049000-28302073468177448490249828061699009.28
cu1810                       51810518804764049110-289094524307184854054829213583374.36
cu1811                       51990520204770049190-2980354527218486001986404934511.61
cu1812                       52110521604775049230-305030802-3894486101328683308927.82
cu1901                       52430524304782049290-317024974-17412484501159402881033.81
cu1902                       52460524904788049360-327013016-1467648560688481703994.26
cu1903                       52600526504792049420-335013138-342048630425981051915.52
cu1904                       52760527804806049440-351019124-929048550567041399919.25
cu1905                       52960529604822049540-357019770-1363448580622861542032.48
cu1906                       53070531004832049630-3590320019064900013648341865.44
cu小计 5310047350  644544-15984 5705812141420907.37
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                       14080140801374513990-11062430-2523813970131488916869.07
al1808                       14145141651380014050-115161990-676561403510935447663526.56
al1809                       14225142401386514125-1102737165437214100145584410250834.03
al1810                       14300143101394514200-10510179827178141852725221928740.06
al1811                       14375143751402514285-903054888981425559570423699.04
al1812                       14425144451410514360-1001668661681434024590176095.16
al1901                       14455145101418014425-903790242414420750053960.25
al1902                       14560145851423014465-130128819214475186413453.23
al1903                       14605146501436014585-75830284145257365331.50
al1904                       14715147151444014700-30170-38146152321697.46
al1905                       14760147701450014740-1052366146701761289.99
al1906                       14795148651447014805-125138100147106925079.60
al小计 1486513745  6536206690 304875821440575.95
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                       23355233752069521250-21605290-353502107083100930775.95
zn1808                       23255232752062021120-2185127736-4412620930381786842211693.56
zn1809                       23120231452045020970-21951894046397620790294439831785037.21
zn1810                       22630230302031020850-22007175823812206554836905217778.64
zn1811                       22890229002017020730-220022090664820535948701012062.50
zn1812                       22720227802013020650-21701033059382046022356238021.15
zn1901                       22600226701999020590-2135252860220410666270157.45
zn1902                       22295225001988520525-2090760-5220260269628362.34
zn1903                       22420224201983520430-2110538-5420245112811853.33
zn1904                       22290223301975020390-20602216-15420210253226388.40
zn1905                       22105223501971520380-1980108637820255297030594.90
zn1906                       22195222701970020250-211084066220030127013034.85
zn小计 2337519700  43457622280 746354081575760.30
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                       21315214101969519960-12956170-220721994538002396145.59
pb1808                       20515205851879019070-139055520-21824190656646966535532.95
pb1809                       20090201801835518550-15003282213714185651831581750100.59
pb1810                       19865199051807018210-1575325819861834013528127158.05
pb1811                       19590196201778517970-16705521201799510069425.55
pb1812                       19480194801770517870-1650514138180357046534.93
pb1901                       19150191501762017860-1690344-28177405505040.05
pb1902                       18730187301751517515-189511841751534306.03
pb1903                       18900189001766017540-178513241754020182.99
pb1904                       18965191001749017490-184034-41749048437.70
pb1905                       18895188951733017330-178514221744570634.08
pb1906                       18700189701720517205-180042401727586765.95
pb小计 2141017205  99648-27920 9019028832264.45
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                       117690118960107500113200-449011124-1892611290051554582407.54
ni1808                       116790117070108530113600-2410314-194110780120613674.10
ni1809                       117600117750108100114000-3680341116-76018111930773786887093354.91
ni1810                       117060117170107630113670-3680256-200112050140215716.06
ni1811                       117060117320108080113990-328014787614602111900258483829022725.76
ni1812                       116590116590108350113140-22608641110701081207.29
ni1901                       117110117120108240114050-311068360132681122703014683378474.73
ni1902                       116430116970109220114480-279029061144802883296.94
ni1903                       117210117320105310114300-30201888217611361010942122941.71
ni1904                       117100117100108000114340-1160162-161133303944347.24
ni1905                       117290117330108470114240-3030240966611399028404320367.14
ni1906                       114320115150110010114840-19403824114400901006.76
ni小计 118960105310  612600-67208 10718562120559520.19
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                       142080145500137430142920-8064521429201762486.02
sn1808                       141190142540141190142690-280020142690456.75
sn1809                       144180146300141230144090-12030306-19541433501937542788460.42
sn1810                          144040-4604014404000.00
sn1811                       146930146930145740144450-395020144450458.53
sn1901                       146470148190143350146100-90605634741455807694111905.69
sn1904                          145110-3702014511000.00
sn1905                       147890149880144250146660-1020186361464305267713.61
sn小计 149880137430  366221608 2021582910681.02
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                       269.25272.45269.05271.151.4076-32271.15661785.24
au1809                       272.85272.85270.40270.40-0.50102271.604108.65
au1810                       271.85272.50270.70271.000.25544271.0032869.42
au1812                       271.40273.70271.00271.900.50341722-22104272.4594390625731875.79
au1902                       273.20275.20273.20274.450.707212274.45501373.81
au1904                       274.90277.40274.90275.700.101504275.801383813.03
au1906                       275.20277.65273.45276.000.6520661644276.304424122083.90
au小计 277.65269.05  344150-20470 94862025861909.84
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                       361437093614367561256563675180989.26
ag1808                       3686369936603668-16234-63664102563.36
ag1809                       3696374136833688-131126-5636882421343.63
ag1810                       3708372336723694-12178-22368856311.31
ag1811                       3748375237183729-714426372970391.77
ag1812                       3740376737163728-17699924594963727229636412894225.08
ag1901                       3750378537083743-7310-123739120676.70
ag1902                       3782379837683777-415814377740227.04
ag1903                       3792379237913791-2136-23791422.75
ag1904                       3808382436373789-201008-43786126718.05
ag1905                          3824-51800382400.00
ag1906                       3842386238133827-136150180038251001257637.90
ag小计 38623614  70980461290 230731612957106.85
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:螺纹钢
rb1807                       4216421638974030-172840-6040307803180.78
rb1808                       4098409839544077-14328-296404714165692.44
rb1809                       3963405238374044947856212401242400166325.21
rb1810                       38073990372039761693637860200626393737193934141844860.27
rb1811                       37383903368838991461738128385414445431.47
rb1812                       36693847360238301555108438079723603.80
rb1901                       36173777351537701546612681417423732299124010821689.84
rb1902                       3559370034693700145301014036689423373.98
rb1903                       354236503460365010226463236106942453.85
rb1904                       353436453448364510592013036185581970.96
rb1905                       3472358633813577991110503421235474174761442590.73
rb1906                       3454355133513541916361923503312610721.89
rb小计 42163351  4428662377142 40654982154311895.22
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                       4196422240444222290-5042225182139.75
hc1809                       4080416339604155707916-602841362219889748.79
hc1810                       392240343803402397603182102863995508143219798511.94
hc1811                       3871398338083983831612-2398186333.97
hc1812                       386339793786395485146812839525942292.57
hc1901                       3733384636053838105866502061038063952001464264.54
hc1902                       36213742360537105036419837102801016.48
hc1904                       381238203812382012520038201038.17
hc1905                       360136783493366665102041962363835248125875.41
hc1906                       355936103466358463826-43584180633.72
hc小计 43803466  71239226740 553646621487867.70
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                       3240335428263000-2900-10288460193.44
bu1808                       3224329831563196282-16319636115.32
bu1809                       3194326431423172-816746-6696319081622262060.05
bu1810                       3198333431983248181243232408102629.67
bu1811                          3126-7220312600.00
bu1812                       320833463170326866458718766343280461298015033346.00
bu1903                       313833463138325611844232928642826.19
bu1906                       32503350321032722814232570232862495882056.51
bu1909                       323033243180324614562228326014364649.90
bu1912                       3206329631603170-3096224423192536817287.06
bu2003                       31983234319832349032432341238.67
bu2006                       3226329431843204-2230211032064761542.69
bu小计 33542826  50038676432 472862215406745.50
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                       10315104751019510355-101340103552542627.54
ru1808                       10480104801010510245-165154-210180981010.78
ru1809                       10570106951015010355-220423256-594610345347790236155735.45
ru1810                       10620106651033010450-235122-16104402242353.75
ru1811                       10715108451032510495-2451971237021049031022326790.74
ru1901                       12345124601182012060-30514102016080120756601547978429.83
ru1903                       12500125701205012260-28590-61226058707.45
ru1904                       12425124251224012295-3957821229512147.69
ru1905                       12625127501210512340-3151575036761235051980643028.72
ru1906                       12610132001229512470-1601481247040498.94
ru小计 1320010105  60033017498 422174445111330.89
总计     9777334458094 86438486651876579.14
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3168.413169.412933.363022.25-150.71
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: