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0919
2018-9-19 15:04:55 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09月19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
cu1809                       48560490604720048270-3908550-61330483802602906240552.95
cu1810                       48530489904704048890310146558-1259448620145896034977840.27
cu1811                       485504883046940486801002075945174248400220545652892620.89
cu1812                       48530487704692048510-30134230401664824051800412402241.91
cu1901                       48500487504690048370-1807222231588481202504365990952.85
cu1902                       48620487704694048270-350279381033648010502941203802.97
cu1903                       48580488404701048270-4201666651104805016374392423.58
cu1904                       48620489104710048340-440156421242480906394153671.64
cu1905                       48840490004718048390-4901764619844817012186293556.77
cu1906                       48870490604728048460-4703740280481506270151015.77
cu1907                       48960491004738048540-460184030048350302673216.19
cu1908                       48960491904741048540-510139068048350252060960.39
cu1909                       4834048580483404858048580727248530741795.91
cu小计 4919046900  65408869576 4790284114834652.09
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:铝
al1809                       14815148501440014400-46055960-2655214445108832793712.85
al1810                       14895149351436514460-430141782-1027141443511976008779879.60
al1811                       14955150101440014485-4802838904588614465254649618671229.92
al1812                       15005150701443014505-51013390444082144905393763965261.02
al1901                       15030151051447014540-5306015618984145202165001594028.69
al1902                       15100151451452014535-5552474020401455038316282302.26
al1903                       15145151451455514580-53518752788145751123282736.79
al1904                       15175152001459514620-535210523316146101220890486.83
al1905                       15205152201461514655-5406488255814645534639608.30
al1906                       15155152251465514670-525498200146655924403.80
al1907                       15285158301469514755-480414-2147108626572.11
al1908                       15250152551473514790-360178106147652561920.00
al1909                       147951489514795148301483040401484560445.44
al小计 1583014365  747854-11268 467767634312587.60
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
zn1809                       22320224902108021800-4852270-3681221440966221041782.16
zn1810                       2159521810205852158520125624-8706821275477415650404626.87
zn1811                       21045212202011521045151986462882820720520484253645938.77
zn1812                       20630207901974020570-607588820234202957494767585333.54
zn1901                       20355204801951520210-1652847210774200103120263121354.10
zn1902                       20225202751936020020-1851106027401981024420242492.42
zn1903                       20140201551931019840-2801130479781981011828117230.69
zn1904                       20055200801920519770-3207362-134219630565855653.35
zn1905                       19930200101907519660-2854304-7019500440243056.71
zn1906                       19800200201900519510-430117846819350121811890.50
zn1907                       19800198501889519415-46525628192506446255.23
zn1908                       19810198501888019275-225252196192154284135.41
zn1909                       19050191001905019100191006619080657.25
zn小计 2249018880  466622-54040 11185726116279807.00
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:铅
pb1809                       19270202701870018780-4902720-137341889526594256588.23
pb1810                       18755192401844018715-9544658-19806186857952207469837.53
pb1811                       18410187901790018290-1554938012126182703637283335203.50
pb1812                       18135184551774517970-250950256021794527762250439.08
pb1901                       18085183401760017775-360183641817785241421600.47
pb1902                       17800182151754017665-335110658176353943499.83
pb1903                       17865180001743017575-37531801753582727.73
pb1904                       17760177601739517600-310130141760036316.54
pb1905                       17680177251716517390-290236-41739026227.10
pb1906                       17615177851699517465-290242-21746530260.50
pb1907                       17700177001705517200-33027261720054467.75
pb1908                       17495176001708517370-2528101737028241.69
pb小计 2027016995  110428-15312 121636811339409.91
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
ni1809                       106920107360100000101900-53305016-1285210212032112331083.22
ni1810                       106200106200100610101690-707066-701022903703832.81
ni1811                       10738010802099920102040-5560280888-26640101900835402086082174.01
ni1812                       107050107450100220102460-5320152-341024602162230.83
ni1901                       107850108390100220102190-582012033016386102040157717016280011.65
ni1902                       106930107140101650101650-6730278-761018802482580.31
ni1903                       107800108900100650102410-59005228-69210236036610378830.46
ni1904                       108280108790102300102350-696090-581023504104250.94
ni1905                       108500109000100830102540-606020968-344410234064652673505.19
ni1906                       106100106750102170103760-55201124410376090945.58
ni1907                       109070109250101360103260-574039038102920120412524.56
ni1908                       106660106660102250104180-654016010418018186.97
ni1909                       1035201035201025501030901030904410304014144.26
ni小计 10925099920  433538-27394 10067134103772300.78
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
sn1809                       144050148000141200142320-16407188-1024142280568080883.71
sn1810                       1510401510401377701444704402-141440901502147.70
sn1811                       146480147440141420142910-17004-414430044633.45
sn1812                          14483006014483000.00
sn1901                       146780146790143200144500-18803298821521442802300223323575.52
sn1902                          146290-1602014629000.00
sn1904                       146620146670146390146530-18804-4146530687.94
sn1905                       148240148240144990146270-2210292521462806589623.15
sn1906                          14770004014770000.00
sn1908                       143380146990143380145280-43106614528012174.22
sn1909                       14782014782014750014750014750044147660459.06
sn小计 151040137770  405001168 2365763417184.75
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                       267.05268.05263.40266.60-0.90266206266.50140437303.44
au1811                       266.55266.55266.55266.55-0.7040266.55253.31
au1812                       267.80269.05265.05267.65-0.15322214-2126268.00116521631118263.98
au1902                       270.45271.50269.20271.300.90600271.30501350.22
au1904                       270.80270.95268.90269.55-1.00164-12269.5514377.92
au1906                       271.10273.05269.20271.850.05137545570272.1014402390441.00
au1908                       273.10276.05273.10274.950.10362274.9532877.89
au小计 276.05263.40  3364983640 118112031548667.76
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:白银
ag1809                       3473347633083398-3320641312339619569983.14
ag1810                       3471347133743400-8427613634003541816.52
ag1811                       3493350233973415-102166-303407128656.18
ag1812                       3510351533763416-99695642-986563418343233217647420.06
ag1901                       3527353033893431-10310106023433215411103.10
ag1902                       3502352334323450-89216783451146758.08
ag1903                       3435346934353459-1071468345950258.83
ag1904                       3446347434263469-959128346972373.79
ag1905                       3545355634373467-1072927034702941531.96
ag1906                       3585358834443475-11116439210092834754336342269275.34
ag1907                       3505350534773492-1315610349332167.72
ag1908                       3577357734923540-9522818354066348.63
ag小计 35883308  8654004484 387121819943693.35
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:螺纹钢
rb1809                       4670485045554661-136180-1268466117488210.14
rb1810                       4350459643354541191384056-2829544524324623014431728.17
rb1811                       43254558430744541542930-79844471145050533.25
rb1812                       425644364135427069956-664259332014185.92
rb1901                       4080429939934166802739680400588413154201284223411512.06
rb1902                       40134211391140593959988784025455018322.82
rb1903                       391040573799392683846224392317546851.84
rb1904                       389940153763392025758-116390313505268.12
rb1905                       38153958370638624344591479858383925850349896160.30
rb1906                       3800391336773812141180326379711544373.22
rb1907                       375238763639378741592198377821308037.49
rb1908                       37273858363037591913967943757342612806.34
rb1909                       3745376237083736373634834837324301605.10
rb小计 48503630  3588834198012 60063860247869594.78
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
hc1809                       4288440042154290121590004288564024178.08
hc1810                       42594372417542722159574-10032842575234602238152.95
hc1811                       4266437141694244-616243042026382709.25
hc1812                       4257436140704171-65150628416516566937.66
hc1901                       4064423439134021-436124661524623994834732033866507.59
hc1902                       3998402039494020-82318-183979134533.34
hc1903                       3983398339833983-16220398327.97
hc1904                       4019401938163916-191220391640155.27
hc1905                       3840395237003792-54884165347637754042881544410.90
hc1906                       3868392537163756-107804-2375660229.32
hc1907                       3649371936493702-1801803702622.14
hc1908                       3820391035743692-158602-2369234126.80
hc1909                       36813700366336633663181836842695.81
hc小计 44003574  781270105664 928330437684067.07
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:燃料油
fu1901                       3190323330573114-8596504-211663124417103813098233.43
fu1902                       2959309829003004-730030041235.96
fu1903                       3036303630363045-5820304526.07
fu1905                       3137317730143069-69185648043071125436387587.62
fu1906                       2962308929623043-296-430432678.54
fu1907                       3094310829423031-70308303140122.21
fu小计 32332900  115106-20358 429655413486063.83
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
bu1809                       33123764331035061848476-283835161315244951.73
bu1810                       34343748343435088460-1835163261162.98
bu1811                       3456384634503538764035604101511.57
bu1812                       34843808342235941165097065832835841259261645630468.22
bu1901                       34783718343835768097879035721896068391.71
bu1902                       34683672344034404080783466280985.06
bu1903                       347636703434350810222234903581265.08
bu1906                       351036363466352241004204014235043902181384960.27
bu1909                       3446354233903428-52720276342414525017.53
bu1912                       3458350033223358-8816044127033521723658927.37
bu2003                       3452347833043372-4884523372200680.68
bu2006                       3454350033103364-905044833504681597.32
bu2009                       3296329632963296329622329626.59
bu小计 38463296  63710098132 1303567847199926.13
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
ru1809                       10470106751013010445-2511436-400981046571372739508.72
ru1810                       10280105901020010505-110154-8105051541602.32
ru1811                       10610108101030010605-4040106-355410575991461042284.86
ru1901                       12350124901176012135-225325840-2774412105464397856235563.79
ru1903                       12350126451212512345-2551626123201782189.58
ru1904                       12340127351234012600-12586-21260032403.43
ru1905                       12740128201213012450-280849004728124205791087215475.17
ru1906                       12670128401245012450-4155201251078984.75
ru1907                       12745129051240012605-390246-10125801802265.90
ru1908                       13040130801246512735-375648127201081373.67
ru1909                       127551288012580127201272063663612705117014866.13
ru小计 1308010130  463682-66038 539550465256518.32
总计     9240920286266 129301002846944473.37
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3001.103006.212906.272954.05-48.63
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: