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0920
2018-9-20 15:03:49 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20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                       485304985047040498101230134300-2485249660156971437728413.49
cu1811                       4855049730469404964010601990904323849480250661860344384.40
cu1812                       48530495804692049460920135566415024933060978414666048.66
cu1901                       485004945046900493207707444233808491902905526977701.08
cu1902                       48620493704694049250630312601365849130607661461061.02
cu1903                       485804956047010493006101864270864915021390515707.88
cu1904                       48620494604710049350570154381038492107456179806.22
cu1905                       488404954047180493905101769020284923013740331815.74
cu1906                       488704959047280494705403696236493307006169171.12
cu1907                       48960495504738049420420186632649370333680869.49
cu1908                       48960496404741049430380146875849390280067875.49
cu1909                       48340496004834049500495009292494101323228.88
cu小计 4985046900  64210057588 5353584128766636.42
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:铝
al1809                       14815148501440014400-46055960-2655214445108832793712.85
al1810                       14895149351436514510-380134292-1102041449012371249066233.18
al1811                       14955150101440014535-4302747743677014500274901020139878.09
al1812                       15005150701443014555-46013669446872145256021484421219.82
al1901                       15030151051447014570-5006296421792145502362301737568.19
al1902                       15100151451451014590-5002468819881457543452319734.67
al1903                       15145151451455014630-48518928964145851247891826.01
al1904                       15175152001459514665-490211863450146301264493676.54
al1905                       15205152201461014675-5206490256014655564241777.64
al1906                       15155152251465514720-475486188146906905123.72
al1907                       15285158301469514750-485404-12147258786689.94
al1908                       15250152551473514820-330218146147653222407.32
al1909                       147951489514795148051480554541483086638.25
al小计 1583014365  737138-21984 500953636720486.22
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:锌
zn1809                       22320224902108021800-4852270-3681221440966221041782.16
zn1810                       21595222352058522140575126400-8629221820494158252231566.19
zn1811                       210452165520115215855552195664974821240605111062635164.87
zn1812                       206302114519740210954658500629352207608639468773632.13
zn1901                       203552077019515207453703108613388204153701863715053.26
zn1902                       202252045519360204402351030019802017029216290863.59
zn1903                       201402026019310202601401096076341999013912138063.08
zn1904                       20055200801920520070-206132-257219910764875467.17
zn1905                       19930200101907519910-353870-50419780545853501.18
zn1906                       19800200201900519855-85123452419695142813958.63
zn1907                       19800198501889519705-17531284195507527310.97
zn1908                       19810198501888019645145538482194758288031.41
zn1909                       190501950019050194051940528281939548464.63
zn小计 2249018880  497702-22960 12382736128984859.25
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                       187551924018440188857540766-23698187408406767895801.28
pb1811                       18410187901790018480355196814714183604105303764896.71
pb1812                       18135184551774518200-201004461441805030838278201.68
pb1901                       18085183401760018020-115193651817920281025149.60
pb1902                       17800182151754017905-95111870178054423927.16
pb1903                       17865180001743017690-26033618176701141010.50
pb1904                       17760177601739517715-195132161762544387.06
pb1905                       17680177251716517320-360238-21733040348.43
pb1906                       17615177851699517580-175242-21736538329.98
pb1907                       17700177001705517325-205260-617265114985.76
pb1908                       17495176001708517420252681731536310.95
pb1909                       17225172251722517225172252217225217.23
pb小计 2027016995  109788-15952 131227812227954.55
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:镍
ni1809                       106920107360100000101900-53305016-1285210212032112331083.22
ni1810                       106200106200100610103100-566066-701031003763894.67
ni1811                       10738010802099920103340-4260273038-34490102510904523493168102.23
ni1812                       107050107450100220103280-450019261024503183275.90
ni1901                       107850108390100220103480-453012376219818102710173177417867991.57
ni1902                       106930107140101650103380-5000278-761033802502600.98
ni1903                       107800108900100650103630-46805138-78210298039226405771.16
ni1904                       108280108790102300102350-696090-581023504104250.94
ni1905                       108500109000100830103780-482021288-312410312069018718528.73
ni1906                       106100106750102170103760-55201124410376090945.58
ni1907                       109070109250101360104300-470041058103550126213125.18
ni1908                       106660106660102250104180-654016010418018186.97
ni1909                       1035201045901025501039801039808810428022227.69
ni小计 10925099920  429414-31518 10920110112519984.82
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                       151040151040137770144090602-141440901502147.70
sn1811                       146480147440141420144300-3104-414430044633.45
sn1812                       143080144100143080144100-73060143590457.44
sn1901                       146780146790142310144670-17103357227361437302659683840257.08
sn1902                          146290-1602014629000.00
sn1904                       146620146670146390146530-18804-4146530687.94
sn1905                       148240148240144350146440-20402985814554069810205.32
sn1906                          14770004014770000.00
sn1908                       143380147820143380146790-28002214713018262.50
sn1909                       1478201481101460301471001471008814703018264.91
sn小计 151040137770  410901758 2725863934800.04
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:黄金
au1810                       267.05268.90263.40268.901.40264204268.90140637357.22
au1811                       266.55266.55266.55266.55-0.7040266.55253.31
au1812                       267.80269.05265.05267.950.15317102-7238267.80124269033193263.75
au1902                       270.45271.50269.20271.300.90600271.30501350.22
au1904                       270.80270.95268.90269.55-1.00164-12269.5514377.92
au1906                       271.10273.05269.20272.000.20138745690271.9015616423450.46
au1908                       273.10276.05273.10274.950.10362274.9532877.89
au小计 276.05263.40  331504-1354 125981033656730.77
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
agefp                        3418341834183418-7500 132676.76
ag1809                       3473347633083398-3320641312339619569983.14
ag1810                       3471347133743417-6732618634124142123.63
ag1811                       3493350233973416-101188-83413168860.98
ag1812                       3510351533763418-97681746-1125523415367953618913874.52
ag1901                       3527353033893432-10210146063432227011700.32
ag1902                       3502352334323451-88230923447164851.15
ag1903                       3435346934353442-1241468344656289.85
ag1904                       3446347434263458-1069128345778404.91
ag1905                       3545355634373470-1042927034702941531.96
ag1906                       3585358834443472-11418325811979434684849922536465.13
ag1907                       3505350534773479-1445610347934178.16
ag1908                       3577357734923497-13823020349768359.12
ag小计 35883308  8704629546 417003021478622.85
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
rb1809                       4670485045554661-136180-1268466117488210.14
rb1810                       4350459643354543193363498-3035124549337929815037157.48
rb1811                       43254558430744321322448-128044501252855331.23
rb1812                       425644364135426160940-824290351615026.85
rb1901                       4080429939934144582710614371522417458056816239507045.31
rb1902                       401342113911406545629011704077503420296.44
rb1903                       3910405737993950323992370398019727719.60
rb1904                       38994015376339038758-116390313505268.12
rb1905                       381539583706386546424382583263890281988610809759.93
rb1906                       3800391336773829311216362385412584774.13
rb1907                       3752387636393804211528134382723348818.39
rb1908                       37273858363037925213427403792382814330.77
rb1909                       37453779363537413741702702375810103784.75
rb小计 48503630  3517890127068 64290578265497523.15
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                       4259437241754258755026-10487642685385662302639.89
hc1811                       4266437141694233-171582-1242427563209.90
hc1812                       4257436140704175-61151032416916706996.03
hc1901                       4064423439133982-826412121812084014918430037226867.12
hc1902                       3998405239493993-109318-184028140557.51
hc1903                       3983398339833983-16220398327.97
hc1904                       4019401938163935-172242395976297.80
hc1905                       3840395237003776-70907865584638024476321709242.34
hc1906                       3868392537163801-62804-2381064244.56
hc1907                       3649371936493702-1801803702622.14
hc1908                       3820391035743745-105602-2374534126.80
hc1909                       368137343643364336432828369554199.28
hc小计 44003574  807812132206 1017894041274589.41
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                       3190323330573173-2692704-249663151446732214031906.98
fu1902                       2959309829003030-470030301235.96
fu1903                       3036303630363045-5820304526.07
fu1905                       3137317730143122-1617632-1283102134914416989.74
fu1906                       2962308929623043-296-430432678.54
fu1907                       3094310829423037-64308303740122.21
fu小计 32332900  110374-25090 460231614449139.50
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:沥青
bu1809                       33123764331035061848476-283835161315244951.73
bu1810                       34343748343435108658-2035343321184.19
bu1811                       34563846345035901284036064261569.29
bu1812                       34843808342236561784949224354436181340668648576295.70
bu1901                       347837183438361812282063236022068274596.66
bu1902                       3468367234403500100807835164201477.47
bu1903                       34763670343435029622235023621279.08
bu1906                       3510363634663564461008284055035444125581464144.83
bu1909                       344635423390349212642198347215965517.52
bu1912                       3458350033223400-4616130135633861770860525.73
bu2003                       3452347833043372-4884523372200680.68
bu2006                       3454350033103372-825004433745021712.10
bu2009                       32963304329633043304003304413.20
bu小计 38463296  62256683598 1387462850233948.20
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                       10280105901020010515-100152-10105151581644.38
ru1811                       10610108101030010600-4539572-4088105901038661092276.97
ru1901                       12350124901176012135-225324182-2940212115496738660153997.51
ru1903                       12350126451212512320-2801626123201782189.58
ru1904                       12340127351234012600-12586-21260032403.43
ru1905                       12740128201213012435-295839143742124356170767687718.79
ru1906                       12670128401245012510-3555201251078984.75
ru1907                       12745129051240012630-365246-10126301802265.90
ru1908                       13040130801246512720-390648127201081373.67
ru1909                       127551288012580127201272095695612700189424061.66
ru小计 1308010130  460822-68898 576232869706425.36
总计     9178662224008 139389460919451700.53
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3001.103006.212906.272996.23-6.45
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: