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0718
2018-7-18 15:04:16 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18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                       51490515704742048690-2970140344-3125448740191145847452745.11
cu1809                       51700517404752048810-30202144548888248820336535282892024.74
cu1810                       51810518804764048960-3040100240364344895069840217260127.71
cu1811                       51990520204770049010-3160378569622490302445546061270.98
cu1812                       52110521604775049100-3180357241028490801593603959793.07
cu1901                       52430524304782049200-326025196-17190491801259563127543.42
cu1902                       52460524904788049290-334012446-1524649300755701869721.84
cu1903                       52600526504792049430-334012792-376649430462461141951.97
cu1904                       52760527804806049550-340019040-937449540623601539755.24
cu1905                       52960529604822049680-343017324-1608049690710001758144.20
cu1906                       53070531004832049810-3410242411304977016428410981.03
cu1907                       5000050090497804980049800230230499902666649.08
cu小计 5310047350  646410-14118 7098606175471783.76
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:铝
al1807                       14080140801374513960-14053110-34558138651506781050225.60
al1808                       14145141651380014000-165149516-801301397512111068485419.38
al1809                       14225142401386514075-1602728705352614045192338613535954.75
al1810                       14300143101394514140-16511882444204141103661902590049.38
al1811                       14375143751402514230-14534030123801419079030561817.41
al1812                       14425144451410514295-1651726867501426529648212188.08
al1901                       14455145101418014340-1753810244414340823859253.31
al1902                       14560145851423014425-170133824214415249417993.23
al1903                       14605146501436014510-150846300145059606957.71
al1904                       14715147151444014525-205188-20145252742004.43
al1905                       14760147701450014630-2152388146252081524.37
al1906                       14795148651447014605-32513698146057025152.82
al小计 1486513745  6521745244 377291426528540.46
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:锌
zn1807                       23355233752010520300-31101380-392602102088080983186.03
zn1808                       23255232752022020400-2905112110-5975220410430588047280453.52
zn1809                       23120231452005520230-293524302211759420250515544654528549.69
zn1810                       22630230301993020080-29708569237746201306920047348342.08
zn1811                       22890229001985019985-29452610810666200301552161625470.77
zn1812                       22720227801978019915-29051316487722000035660372973.62
zn1901                       22600226701973519860-2865362016941988510558109446.90
zn1902                       22295225001973519800-2815718-9419855345836034.89
zn1903                       22420224201970019765-2775546-4619840140414611.19
zn1904                       22290223301957519665-278524326219770338034840.85
zn1905                       22105223501960019630-2730117046219765372638137.73
zn1906                       22195222701947019625-273585467619675141814507.75
zn1907                       195551972519410195751957510101960020196.03
zn小计 2337519410  49082678530 10456250112386751.04
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                       20515205851866018760-170049414-27930188258757088539311.11
pb1809                       20090201801816518225-18253969220584183052784262625392.69
pb1810                       19865199051786017880-1905489436221798021686200765.33
pb1811                       19590196201767517685-195565222017745139012844.95
pb1812                       19480194801756017575-1945610234176359348564.51
pb1901                       19150191501730017300-2250346-26173656105564.66
pb1902                       18730187301742517480-1930124101748046410.93
pb1903                       18900189001720017250-207512801726536321.43
pb1904                       18965191001706017160-217034-41714078695.51
pb1905                       18895188951706017075-20401602017115112994.15
pb1906                       18700189701689517090-19158078170151441260.73
pb小计 2141016895  101344-26224 121885211808874.59
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                       116790117070108530108860-7150302-206109980138215636.98
ni1809                       117600117750108100109140-8540330376-8675810976010106094113489148.34
ni1810                       117060117170107630108560-879047418108750184220538.06
ni1811                       117060117320108080108900-837014495811684109590359251640241328.55
ni1812                       116590116590108350109470-59308201094701181317.92
ni1901                       117110117120108240108970-81906489298001094704003264478723.66
ni1902                       116430116970108950108950-832029281095602983407.88
ni1903                       117210117320105310109450-78701888017410944015880177936.93
ni1904                       117100117100108000109170-6330154-241101104084503.73
ni1905                       117290117330108470109700-75702452449411005036260408477.70
ni1906                       114320115150109800109800-698074601102402042295.02
ni1907                       109020112950107630110190110190404011149064713.55
ni小计 118960105310  595992-83816 14207738159435298.72
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                       141190147310141190144450-10402014445014200.92
sn1809                       144180146300141230144050-16028860-34001441602483323578142.05
sn1810                       143690147210142410142410-20904014389010144.85
sn1811                       146930146930145740144290-411020144290458.53
sn1901                       146470148190143350146000-1907012443014626010466152543.63
sn1904                          1457903102014579000.00
sn1905                       147890149880144250147810130192421481005808514.99
sn1906                       147000147000147000146290-267022146290229.40
sn小计 149880137430  361161102 2596083742456.39
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:黄金
au1808                       269.25272.45269.05270.000.2576-32270.001123027.24
au1809                       272.85272.85270.40271.600.70102271.604108.65
au1810                       271.85272.50270.05270.05-0.70566270.35421139.94
au1812                       271.40273.70270.75271.550.15338666-25160271.15118043632157617.91
au1902                       273.20275.20273.20273.25-0.507212273.45541483.19
au1904                       274.90277.40274.90275.50-0.101526275.501624473.86
au1906                       275.20277.65273.45275.15-0.2022141792275.104780131894.08
au小计 277.65269.05  341246-23374 118559032299744.87
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:白银
ag1807                       3614370936143647332565636471841011.14
ag1808                       3686369936433653-31222-183647142782.66
ag1809                       3696374136603670-311108-7436663381872.80
ag1810                       3708372336683679-27172-28367290498.71
ag1811                       3748375236933698-381644636973862155.98
ag1812                       3740376736933713-32713052726243709306867217203065.71
ag1901                       3750378537083729-21316-63729168945.44
ag1902                       3782379837493757-2415612375760339.76
ag1903                       3792379237453745-48134-43745633.98
ag1904                       3808382436373773-36938-7437662641498.76
ag1905                          3824-51800382400.00
ag1906                       3842386237933809-317594324438051498086068.53
ag小计 38623614  72429275778 308529017298273.47
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                       4098411239544053-38300-324408215926410.00
rb1809                       3963406438374022726622-1022401054114213545.23
rb1810                       38073995372039411343052830-384404392647617056183051899.05
rb1811                       3738396736883866113169080384820187661.57
rb1812                       3669388236023780105554128377213545069.55
rb1901                       36173836351537211057336442141183707499247418349091.84
rb1902                       3559376934693645903032162363512684585.55
rb1903                       35423721346036116326382435868643072.54
rb1904                       35343729344835975792013035917822788.09
rb1905                       3472366733813535571220764523835316192762166732.55
rb1906                       3454362033513505557022583503422814642.43
rb1907                       3500350834653484348474743485118411.29
rb小计 42163351  3925922-125598 53295924203829090.46
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:线材
wr1906                       34663466346636523510-43652413.86
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                       4080418239604167825676-8268415126274106660.09
hc1810                       3922407938034046120640590476944033682839626846081.35
hc1811                       38714027380840031031610-44015122478.49
hc1812                       3863402737863974105146212239757282828.46
hc1901                       3733389136053851118923902635038256005562254417.53
hc1902                       362138573605381815835819238103641337.39
hc1904                       3812388537123775803212383036137.35
hc1905                       360137503493367776115743332366151714186657.21
hc1906                       3559370834663675154824-63675182641.14
hc小计 43803466  75466669014 750961029404391.11
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                       3028308828482869286927104271042893244524714214.16
fu1905                       300033292854285428544164416428672698878586.25
fu1906                       29103048280928092809101028091646.85
fu1907                       301632542845285428543030286086249.91
fu小计 33292809  3130831308 271614793097.17
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                       3194326430943142-3813660-9782314297648312696.99
bu1810                       3198333431703170-6086-631928642804.28
bu1811                       3230324832283238400-23238825.87
bu1812                       320833463170322220436384543003214579628018868769.58
bu1901                       31703170316631663166223168412.67
bu1903                       31383346313832228442032228722851.97
bu1906                       32503350321032484168448314323235592116565.04
bu1909                       3230332431803212-20554220320414844804.42
bu1912                       3206329631363156-4496224423148647620788.30
bu2003                       31983234315631844028031842064.15
bu2006                       3226329431663172-5436016831746562115.60
bu小计 33542826  47758453630 594000019331807.64
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                       10480104801010510300-110150-6103001121154.56
ru1809                       10570106951015010335-240421140-806210385458578247618764.62
ru1810                       10620106651033010525-160120-18105352602730.70
ru1811                       10715108451032510485-2552015641461053043364456179.31
ru1901                       12345124601182012080-285146426214861211584070610158969.00
ru1903                       12500125701205012260-28590-61226058707.45
ru1904                       12425124251224012310-3807821231014172.25
ru1905                       12625127501210512355-3001656444901239063256782261.89
ru1906                       12610132001229512495-13524181256056699.60
ru小计 1320010105  60488222050 553386259024266.92
总计     938276263522 113835862851354390.46
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3168.413169.412933.362977.89-195.07
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: