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0116
2019-1-16 15:03:52 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
2019年01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
cu1901                       47950481304633046940-12802150-49550468802040404828144.00
cu1902                       47980481704625046990-1350111354-3910046920103890224546700.48
cu1903                       47960481504621047000-13102077306353446880218275851524014.99
cu1904                       47990481604622046980-1310101598364524692044321810469930.96
cu1905                       48000481904626046980-13206663022618469102373965604095.60
cu1906                       47970481104626046930-1330276101362846940450541062662.68
cu1907                       48050481204631046940-1330844033984699013456318025.52
cu1908                       48050481204635046980-132051321106469907846185099.37
cu1909                       48090481304637046980-13703694998469804342102399.03
cu1910                       48130481304636047030-13502928167446960414897860.25
cu1911                       48090482104643047020-1360157433046960236855987.73
cu1912                       48180482504642047030-139037182524469904596108710.59
cu小计 4825046210  54255857612 418812498903631.20
cu合计        418812498903631.20
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:铝
al1901                       13490134951314513250-31035410-50394131901570041045060.29
al1902                       13555135651320013275-315139608-694441324010165286797848.24
al1903                       13635136351323013315-330282212965641327513314168915297.87
al1904                       13695136951326513335-36011180638118133053697342484286.37
al1905                       13750137501330013340-4108217435894133351782921201117.84
al1906                       13705137551334013355-44047640273481337077808525987.65
al1907                       13770138201339013405-4502388277781342037136253355.38
al1908                       13745138601345513460-4403324195613480515035008.73
al1909                       13875138801350513510-430592198135305063465.25
al1910                       13925139251357013595-4055804213585144988.22
al1911                       13965139951363013650-37539088136451601106.60
al1912                       14005140201369013690-340316140137002221543.17
al小计 1402013145  72793488288 317410021265065.56
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
zn1901                       212052155020485215001601080-32352214901105121162277.03
zn1902                       20780209151996520850-75108918-5879620705360319036935034.50
zn1903                       20460206751966020515-802019245925020365368225437342101.16
zn1904                       20100204551941020215-115845508604200656569106571924.11
zn1905                       19905202401918519940-1303747413716198153297003265569.25
zn1906                       19695200351898019700-205686241581960539960391281.13
zn1907                       19500198601887019490-205165253619385300029095.30
zn1908                       19650197101875519300-2601074-6191905885663.04
zn1909                       19390195751862519210-290114026191108327961.60
zn1910                       19245194501855519085-31545042190352782642.80
zn1911                       19085193601847519005-170290-24189253303122.07
zn1912                       19030192551835518865-295300176188155705359.60
zn小计 2155018355  445714-4670 842812485722031.56
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
pb1901                       18580186151741017960-6609930-85701780518720170643.20
pb1902                       18000181401727517555-49551394-1486174653835423371930.30
pb1903                       17770178851707017415-4004380423974173401793801558418.33
pb1904                       17685176901699017305-32060263572172001051890600.04
pb1905                       17525175301686517150-3603010131817080331628369.61
pb1906                       17130171301689017035-37531076170351281089.20
pb1907                       17290172901680016965-255308104169651561323.24
pb1908                       16770169001670016860-26082241686048403.85
pb1909                       16900169001661016740-275110161674066552.76
pb1910                       16980169801652516685-400116481668588734.77
pb1911                       16740167401650516625-9076421662564530.51
pb1912                       16455166301640516515-11536301650570578.42
pb小计 1861516405  11520219148 5960965225174.21
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
ni1901                       8720092200850609180039405892-226929160038844345321.01
ni1902                       879509160086710908802630190-78908803563210.28
ni1903                       87590924108630092160414084606-30700917706439245805456.16
ni1904                       87430933308600092130420029624712917601441301295976.39
ni1905                       875309249086080920704000301738-2630691730513979446393927.41
ni1906                       8771092480862709210039801349484089176077668702476.15
ni1907                       880209250086560920603720122028609181011742105369.64
ni1908                       8683092560868309132027508229132034307.31
ni1909                       881009253086640920503560676429989172018520167257.99
ni1910                       86860924508686092100355052109208060545.00
ni1911                       87000929908699092300274078249249074672.63
ni小计 9333085060  454722-66762 607514654820519.98
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
sn1901                       14142015198014142014684050405272-35981465707926113762.85
sn1902                       14592014629014329014583012604214583040579.23
sn1903                       147950147950144990147030398020147030458.59
sn1904                          14865017704014865000.00
sn1905                       14350014897014251014895055003848225441481101915362793924.05
sn1909                       1449701503001442901503005090706126149770146821707.52
sn1912                       144010147310143260147860-5004214786036522.69
sn小计 151980141420  44474-924 2010102930554.92
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
au1901                       286.25292.45278.85285.653.550-12285.65842400.36
au1902                       286.40289.00283.40284.25-0.0552-26284.25822346.37
au1903                       289.80289.80283.95284.953.8566284.95421201.66
au1904                       286.55290.35283.10283.40-3.2022796-30564283.751761305040189.52
au1906                       287.55291.60283.80284.30-3.5528696235474284.75193463655595522.17
au1908                       291.00292.25284.85285.15-3.1593729284285.5515418440257.62
au1910                       290.75292.45289.50289.500.9520-6289.5010290.62
au1912                       291.10295.10287.85288.10-3.2071724844288.3511960347290.31
au小计 295.10278.85  32638019000 213836261429498.63
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
ag1901                       363137553494370058740-31236628524687.86
ag1902                       36403738363836905827803686166921.46
ag1903                       365337383653368154494-163689100553.78
ag1904                       369037773676369821650-2437002041142.45
ag1905                       369137963678370618454663714221612428.24
ag1906                       370038103688371515750674444243719579517632551826.15
ag1907                       3712378537123738205814373842236.30
ag1908                       3780381437353745752040374796545.20
ag1909                       3730384737303751192744037533341896.06
ag1910                       37763818375637623713632376256317.80
ag1911                       3754384037543790616428379050284.16
ag1912                       3790387837543766445654331983770130860747693.76
ag小计 38783494  79968077450 593015233322533.23
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
rb1901                       3842387536013615-2377020-42492361162952239704.45
rb1902                       3530366035133597547188-20323607798428872.41
rb1903                       34913650347035807111992128035971257645176.65
rb1904                       3479366334503608135305415543620379813633.94
rb1905                       33983576336635191152597358223016353430693692107232862.09
rb1906                       3356353433163484132395219003493419014489.66
rb1907                       33453516331034761313580702348618506349.22
rb1908                       335235053300345512859324834639623298.70
rb1909                       325634683235341614751241423432602020333.09
rb1910                       317733883149333815543919885886334416914405573893.50
rb1911                       3183333931333298138586-24329014764818.59
rb1912                       312333243104327713984882329223407540.20
rb小计 38753104  3085832270062 32489280113190972.52
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
wr1903                          3677020367700.00
wr1905                       351537463492367515465441380369043606158957.82
wr1907                       3360357733553444188122-54344482285.15
wr小计 37463355  66681326 43688159242.97
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:热轧卷板
hc1901                       3670372735813591-898340-972835942088875764.79
hc1902                       3592360035063540-6055220354566235.97
hc1903                       3483348334833469-6860346926.97
hc1904                       34213513342134955066-834772690.20
hc1905                       333034633282341671671360694243423552600218723471.53
hc1906                       330334273290337161802-43371252841.31
hc1907                       333533533335335361403353413.38
hc1908                       326133993261337410222623373104346.81
hc1909                       3226337231843352106240-6433523541164.42
hc1910                       317133083118327310285482133503275305802986423.31
hc1911                       3214323132143231-141003231412.89
hc小计 37273118  76708872992 585350419788371.58
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:原油
sc1902                       376.0427.5366.0412.038.7172-3050407.17400290975.38
sc1903                       380.8428.9369.4416.337.2522209000416.25550508226569392.76
sc1904                       383.7429.8373.1419.035.4103824216418.6608622485471.86
sc1905                       387.4431.4376.6419.933.61570452420.311474472001.78
sc1906                       389.6433.1379.1421.834.3654-98421.4193280171.20
sc1908                          408.218.640408.200.00
sc1909                       390.1433.8390.1422.927.342-2423.8401669.44
sc1910                          426.819.0200426.800.00
sc1912                       409.8437.2409.8429.225.7362429.218771.74
sc2003                       428.4428.4428.3446.037.8182446.06257.00
sc2006                       415.0415.0415.0447.450.7180447.4283.00
sc2009                       409.7452.6409.7452.633.234-2452.612513.08
sc2012                          447.428.580447.400.00
sc2103                       420.0439.9420.0450.853.2280450.814605.00
sc2106                       418.7418.7418.7438.942.6120438.9283.74
sc2109                       432.7445.9432.7457.333.710-2457.312529.66
sc2112                       426.4451.0426.4456.436.436-2456.4401772.58
sc小计 452.6366.0  6526410516 5632322229904298.22
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:燃料油
fu1902                       223125502196250022014-202418250589.92
fu1903                       22532623225324861982202460290706.44
fu1905                       2400265723582620218244612-9414825981218129230917916.54
fu1906                       24372677237426142231103026069562447.14
fu1907                       2355260723552579203344257148121.38
fu1908                       24932571249325201776025201025.33
fu1909                       232425342296250318858414-980424814320001051786.99
fu1910                       2361258823502521190130302498404996.16
fu1911                       235625432302250518474102505148364.35
fu2001                       242025882285243024304446444624171513436574.53
fu小计 26772196  307862-99452 1263053232011528.79
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
bu1901                       2696294225382538-1660-32225388802423.66
bu1902                       254428762502283628886-110283612003205.18
bu1903                       250028362500283629846-102816278762.48
bu1904                       2886288627942794214202794411.36
bu1905                       2658285025642834198135077628142502269219.74
bu1906                       263628582558283220050183469002814676250018618291.08
bu1909                       264228462574283019021861242808555215194.91
bu1912                       263028262560280217430480-2302790101430276761.40
bu2003                       261427862606278413212027842054.24
bu2006                       26302764257827321083006938272623386288.35
bu2009                       26182810259227128467236027088022138.39
bu2012                       261227762582273411223214227267942137.04
bu小计 29422500  5399068568 690082018996487.84
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:天然橡胶
ru1901                       109751168010910112052108840-196221123044830510191.90
ru1903                       111201177011075114003151504114001661915.82
ru1904                       117451180511465114653056881146576888.23
ru1905                       112801198011210115052003579403546811520307801835811987.90
ru1906                       1137511890113051167035046-1611670981150.01
ru1907                       11460119651142011840420266-41184016188.58
ru1908                       11550121401155011770190260166117705646749.78
ru1909                       1160012275115151176016010233219620117854162144956661.07
ru1910                       1191012150118501185036030-21185022263.70
ru1911                       11685126751168511925215556156119207909536.48
ru小计 1267510910  47048835778 354079441299533.47
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:纸浆
sp1906                       504453785010524219413990442385244446117823321880.10
sp1907                       504653305008524024046-1052241941007.90
sp1908                       5074528049925184214221251802161097.55
sp1909                       488852324868512222615914-74865118108578551581.50
sp1910                       488851924868508422888-9850886643336.14
sp1911                       495251784942509024888-1050962541285.10
sp1912                       5160516051605160158225160210.32
sp小计 53784868  156064-3352 457108623880198.61
总计1     8855836485580 102393140842849643.28
总计2        102393140842849643.28
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、纸浆为元/吨；黄金为元/克；白银为元/千克；原油为元(人民币)/桶（交易报价为不含税价格）。
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、纸浆为10吨/手；燃料油为10吨/手；黄金为1000克/手；白银为15千克/手；原油为1000桶/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。
6、总计1不包含期货自对冲，合计、总计2包含期货自对冲。
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2849.482862.622775.742833.78-29.75
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: