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0716
2018-7-16 15:10:47 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16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                       51500515004735048410-309028340-58534486803216547991075.37
cu1808                       51490515704742048600-3060143708-2789048870183302645541041.35
cu1809                       51700517404752048720-31102123208674848990306936875665848.30
cu1810                       51810518804764048860-314098080342744911064802416027062.13
cu1811                       51990520204770048960-3210374849250492002319205751505.66
cu1812                       52110521604775049000-328034806110492401525283792116.70
cu1901                       52430524304782049080-338024664-17722493601230783056767.33
cu1902                       52460524904788049310-332012520-1517249490740221831559.63
cu1903                       52600526504792049410-336012632-392649620457401129445.69
cu1904                       52760527804806049540-341019018-939649740620381531777.97
cu1905                       52960529604822049580-353017674-1573049850691981713370.03
cu1906                       53070531004832049800-3420253612424994015954399184.81
cu小计 5310047350  643782-16746 6646550164430754.97
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                       14080140801374513960-14053110-34558138651506781050225.60
al1808                       14145141651380013930-235154364-752821395011816028279193.46
al1809                       14225142401386514000-2352803966105214025178334212552390.15
al1810                       14300143101394514070-23511388239262140903365142380651.15
al1811                       14375143751402514150-22532460108101416572328514258.52
al1812                       14425144451410514205-2551716866501424528118201273.60
al1901                       14455145101418014290-2253782241614305798457431.58
al1902                       14560145851423014360-235130821214375223016090.08
al1903                       14605146501436014425-235830284145308245971.04
al1904                       14715147151444014530-200188-20145252742004.43
al1905                       14760147701450014515-3302388145602041495.12
al1906                       14795148651447014625-30513698146407005138.22
al小计 1486513745  65786210932 356479825066122.95
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                       23355233752010520300-31101380-392602102088080983186.03
zn1808                       23255232752039520480-2825116646-5521620885417274445921726.48
zn1809                       23120231452028020345-282023019610476820740433557446226661.03
zn1810                       22630230302016520210-28407774229796206056207646631289.41
zn1811                       22890229002008520125-2805252869844205151307181380115.28
zn1812                       22720227802002520040-27801238079882043030836324732.48
zn1901                       22600226701998020040-26853096117020315907294669.20
zn1902                       22295225001988519950-2665720-9220205321833652.00
zn1903                       22420224201983519985-2555574-1820135124613043.58
zn1904                       22290223301975019805-26452228-14220200285829679.94
zn1905                       22105223501971519850-2510111640820135333434262.83
zn1906                       22195222701970019825-253584266420010136213956.82
zn小计 2337519700  47220659910 9399806101686975.07
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
pb1807                       21315214101882019190-20655210-230321966539682412748.59
pb1808                       20515205851876019005-145550182-27162191708151127968894.47
pb1809                       20090201801821018430-16203730018192184602518742382335.15
pb1810                       19865199051790518110-1675448632141810020130186776.17
pb1811                       19590196201772017895-174559416217895124811585.03
pb1812                       19480194801764517710-1810546170176707847241.70
pb1901                       19150191501740517590-1960338-34175905825321.55
pb1902                       18730187301742517455-1955124101748046410.93
pb1903                       18900189001736517365-1960138101736526235.09
pb1904                       18965191001712517125-220534-41720568609.80
pb1905                       18895188951710517135-1980152121717092822.98
pb1906                       18700189701695017085-19206058170951141005.44
pb小计 2141016950  99164-28404 112975810977986.89
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                       117690118960107500109890-780010944-1910611037052346591270.39
ni1808                       116790117070108530110590-5420310-198112050130214757.13
ni1809                       117600117750108100110210-7470339568-775661115309364410105347753.98
ni1810                       117060117170107630110030-7320278-178111120151817014.31
ni1811                       117060117320108080110020-725014515811884111470325873036583265.38
ni1812                       116590116590108350110200-52008201106201181317.92
ni1901                       117110117120108240110050-71106321681241113903711344159130.67
ni1902                       116430116970109220113000-427029061130002923342.14
ni1903                       117210117320105310110480-68401900630011185014024157623.03
ni1904                       117100117100108000111040-4460158-201112804044459.68
ni1905                       117290117330108470110700-65702452649611211034180385585.79
ni1906                       114320115150110010111110-567074601124702002250.93
ni小计 118960105310  603610-76198 13098658147267771.34
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:锡
sn1807                       142080145500137430142920-8040281429202002822.02
sn1808                       141190147310141190143020-24704214410012172.03
sn1809                       14418014630014123014495074029080-31801451202308403325961.40
sn1810                       14369014721014369014559010902-2145490687.30
sn1811                       146930146930145740145900-250020145900458.53
sn1901                       146470148190143350147110920663840561471609278135167.61
sn1904                          14669012102014669000.00
sn1905                       1478901498801442501487801100186361488105628248.41
sn1906                       147000147000147000147000-196022147000229.40
sn小计 149880137430  35956942 2409043472546.70
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:黄金
au1808                       269.25272.45269.05270.000.2576-32270.001082919.24
au1809                       272.85272.85270.40271.600.70102271.604108.65
au1810                       271.85272.50270.70270.75 588270.7536977.73
au1812                       271.40273.70271.00272.050.65337846-25980272.05108130429469225.54
au1902                       273.20275.20273.20274.450.707212274.45501373.81
au1904                       274.90277.40274.90275.800.201526275.501624473.86
au1906                       275.20277.65273.45276.100.7521241702275.954608127161.56
au小计 277.65269.05  340338-24282 108627229606240.39
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                       3614370936143647332565636471841011.14
ag1808                       3686369936603665-19230-103663116640.39
ag1809                       3696374136723681-201126-5636792901608.79
ag1810                       3708372336723689-17178-22368960333.45
ag1811                       3748375237063715-211584037153582000.70
ag1812                       3740376737143722-23694750543223722271458815232671.59
ag1901                       3750378537083738-12310-123738128721.67
ag1902                       3782379837493765-1615612375760339.76
ag1903                       3792379237913791-2136-23791422.75
ag1904                       3808382436373781-28978-3437732081182.33
ag1905                          3824-51800382400.00
ag1906                       3842386238113817-237130278038201302474903.62
ag小计 38623614  70558857074 272902015315436.19
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:螺纹钢
rb1807                       4216421638974030-172840-6040307803180.78
rb1808                       4098409839544061-30300-324407015086067.10
rb1809                       3963406438374024747904260403549532195169.35
rb1810                       38073995372039581513328044-109190396143846724168246297.94
rb1811                       3738396736883874121170090389918547030.41
rb1812                       3669388236023817142540114383512604714.96
rb1901                       36173836351537481327532962337703768432485015873916.34
rb1902                       35593769346937091543058188370312004338.36
rb1903                       354237213460365010226544036627842785.63
rb1904                       353437293448365811891812836586882450.45
rb1905                       3472366733813562841189224208435875644561973143.54
rb1906                       3454362033513521716562123556397613759.53
rb小计 42163351  4218832167312 48797612186332854.38
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: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                       4080418239604161765782-8162414325540103612.79
hc1810                       3922407938034056130638074451784041617398824206686.10
hc1811                       3871402738083991911612-2399192358.02
hc1812                       3863402737864005136146212240067222804.61
hc1901                       3733389136053859126932382719838525332961997136.85
hc1902                       362138573605384118136219638193301207.83
hc1904                       381238713712382312824438262283.71
hc1905                       360137503493368887106102368369446708168326.12
hc1906                       3559370834663708187824-63708182641.14
hc小计 43803466  75213866486 678211826486009.26
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                       3028308829712994299492589258302152616158966.67
fu1905                       30003329287929292929156815683037700621281.25
fu1906                       291030482910291029108829451441.24
fu1907                       301632542845292829286630372266.82
fu小计 33292845  1084010840 59658180355.97
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                       3240335428262884-4060-10288460193.44
bu1808                       3224329831563196282-16319636115.32
bu1809                       3194326431423168-1214960-8482317689308286476.85
bu1810                       3198333431983234486-632348602791.51
bu1811                       3230324832283248500-23238825.87
bu1812                       320833463170325048436700546163256529009817241287.49
bu1903                       313833463138327213444232728642826.19
bu1906                       32503350321032642014606607632742785091530.15
bu1909                       323033243180324614556222324614524701.85
bu1912                       3206329631603170-3096044243176578218602.99
bu2003                       31983234315631844028031842064.15
bu2006                       3226329431843206-2030010832065141664.62
bu小计 33542826  47688652932 541685217650280.42
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                       10480104801010510250-160152-4102501041072.16
ru1809                       10570106951015010275-300434982578010305406929442252475.52
ru1810                       10620106651033010455-230120-18104552422541.07
ru1811                       10715108451032510420-3201999639861044537942399080.60
ru1901                       12345124601182012010-35514442819488120507583029160516.06
ru1903                       12500125701205012260-28590-61226058707.45
ru1904                       12425124251224012280-4107821228014172.25
ru1905                       12625127501210512280-3751629242181232558502723348.89
ru1906                       12610132001229512410-22016101241042523.76
ru小计 1320010105  61628833456 492475452543065.30
总计     9633490314250 103876764781016413.70
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。
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3168.413169.412933.362985.15-187.81
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: