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0117
2019-1-17 15:04:03 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17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                       47980481704625047390-950103022-4743247170111170026263949.84
cu1903                       47960481504621047380-9302080566386047160240828256842656.71
cu1904                       47990481604622047340-950109978448324713050747211984354.02
cu1905                       48000481904626047240-10607877234760470702787106576496.51
cu1906                       47970481104626047160-1100404082642646990699721648208.99
cu1907                       48050481204631047240-1030929442524703016092380017.14
cu1908                       48050481204635047230-1070526412384705011122262177.14
cu1909                       48090481304637047270-108039701274471706380150474.08
cu1910                       48130481304636047280-110031421888471304632109267.18
cu1911                       48090482104643047280-1100165441047110261461782.72
cu1912                       48180482504642047320-110041682974471605362126776.30
cu2001                       4709047520470104733047330424247250882079.28
cu小计 4825046210  56992084974 4626466109236383.91
cu合计        4626466109236383.91
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:铝
al1901                       13490134951314513250-31035410-50394131901570041045060.29
al1902                       13555135651320013375-215131014-780381330510712207161817.51
al1903                       13635136351323013400-2452592067355813350152554410211205.38
al1904                       13695136951326513425-27011760243914133654592543082570.10
al1905                       13750137501330013425-32510915462874133652460481653942.23
al1906                       13705137551333013445-350664684617613365120630812188.55
al1907                       13770138201337013500-3552554494401341041886285204.33
al1908                       13745138601341513540-3604614324613480836456673.50
al1909                       13875138801347513555-3859325381350510467112.14
al1910                       13925139251352513625-37562890135552361611.76
al1911                       13965139951358513620-405418116136352141474.78
al1912                       14005140201364513645-385320144136652461707.18
al2001                       1378513855136601366013660881371516109.72
al小计 1402013145  751318111672 363170824320677.44
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                       20780212001996521170245104554-6316020960371782238136598.36
zn1903                       204602089019660208602652388169614220600434821444202901.22
zn1904                       20100205201941020510180819766030202657501907517084.00
zn1905                       199052024019185201851153752213764199703763143731075.55
zn1906                       196952003518980199050651638121969048200472412.91
zn1907                       19500198601887019680-15180869219460399438767.98
zn1908                       19650197101875519505-55113454192657126857.68
zn1909                       19390195751862519345-155114430191958968575.99
zn1910                       19245194501855519220-18047062190803643463.44
zn1911                       19085193601847519100-75298-16189753823615.43
zn1912                       19030192551835519025-135408284188808187701.21
zn2001                       188001901518690189201892054541877068638.32
zn小计 2155018355  47578025396 935848695291969.10
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                       18000181401727517590-46049166-3714175154129143629169.65
pb1903                       17770178851707017500-3154198822158173902026561760824.63
pb1904                       17685176901699017315-31059303476172401148098894.75
pb1905                       17525175301686517170-3403026133417120373831982.36
pb1906                       17130171301689017100-31027440170951841567.98
pb1907                       17290172901680016965-255308104169651561323.24
pb1908                       16770169001670016860-26080221687552437.61
pb1909                       16900169001661016755-260110161675566552.76
pb1910                       16980169801652516700-385116481670088734.77
pb1911                       16740167401650516640-7574401664066547.15
pb1912                       16455166301640516510-12036301651072594.93
pb2001                       16500165001650016500165002216500216.50
pb小计 1861516405  11104014986 6501945697289.52
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:镍
ni1901                       8720092200850609180039405892-226929160038844345321.01
ni1902                       87950930908671093090484060-208925705725209.97
ni1903                       87590937508630093680566087454-27852929807291466597887.44
ni1904                       874309381086000937005770339345022930201661041500383.18
ni1905                       875309336086080932305160326924-112092690572334251803252.95
ni1906                       8771093210862709317050501503299469254085480774768.48
ni1907                       880209315086560930004660122388969271012836115512.60
ni1908                       86830931508683092980441098189295074679.14
ni1909                       881009316086640931104620723234669269020668187169.39
ni1910                       86860924508686092400385052109240060545.00
ni1911                       870009330086990932603700863293150100914.82
ni1912                       9287092870928709287033802292870218.57
ni小计 9381085060  489004-32480 677722861331662.56
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:锡
sn1901                       14142015198014142014684050405272-35981465707926113762.85
sn1902                       14592014629014329014583012604214583040579.23
sn1903                       147950147950144990147030398020147030458.59
sn1904                          14865017704014865000.00
sn1905                       14350014917014251014879053403831223741487202141483130231.21
sn1906                       150220150220148410148410296000149110689.47
sn1909                       1449701504101442901500504840726146150140164824410.14
sn1912                       144010147310143260148230-1304214823036522.69
sn小计 151980141420  44324-1074 2238083269654.16
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                       286.40289.00283.40283.90-0.4050-28283.90962743.87
au1903                       289.80289.80282.30284.353.2544283.35481371.69
au1904                       286.55290.35283.10283.75-2.8517188-36172283.851967065624275.08
au1906                       287.55291.60283.80284.60-3.2529749446006284.80209447260148309.51
au1908                       291.00292.25284.85285.40-2.901288812800285.6022550643975.63
au1910                       290.75292.45289.50289.500.9520-6289.5010290.62
au1912                       291.10295.10287.85288.45-2.8574365108288.4513284385484.18
au小计 295.10278.85  33508027700 232725066808850.94
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                       364037383638368048286836851961087.30
ag1903                       365337383653368053488-223676120664.08
ag1904                       3690377736713671-6652-2236852241253.02
ag1905                       369137963678370416456683707227812773.08
ag1906                       370038103688371010734292280423713634094435591825.27
ag1907                       371237853712372356420373154303.47
ag1908                       37803814373537366620843736100567.62
ag1909                       373038473730374082764237573481974.96
ag1910                       37763818375637623713632376256317.80
ag1911                       3754384037533753246630375352295.42
ag1912                       3790387837423761-146666342103760139602797011.25
ag小计 38783494  78433062100 648482636412761.13
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:螺纹钢
rb1901                       3842387536013615-2377020-42492361162952239704.45
rb1902                       3530366035133603606688-25323601864231242.03
rb1903                       34913650347035999011834112235941390049935.53
rb1904                       3479366334503620147311216123610413214839.81
rb1905                       33983576336635341302608754234412352633325718116515414.98
rb1906                       3356353433163489137520631543477572619831.24
rb1907                       33453516331034821373810932346627469455.24
rb1908                       3352350533003473146598298346210363554.92
rb1909                       325634683235344017153083263429676622891.73
rb1910                       317733883149335717444309289780334918354946056340.24
rb1911                       3183333931333314154582-28330326108564.49
rb1912                       312333243104328915185690328725068085.89
rb2001                       32003220319532053205108861088632041358843546.55
rb小计 38753104  3113130297360 35285816123023407.09
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:线材
wr1903                          3677020367700.00
wr1905                       35153746349237101896126962368647658173895.21
wr1907                       3360357733553462206122-54346282285.15
wr小计 37463355  6250908 47740174180.36
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                       3592360035063580-2055220356082292.93
hc1903                       3483359534503500-3760348766230.19
hc1904                       34213513342134773266-834772690.20
hc1905                       333034633282343590675382734463424591093020041748.71
hc1906                       330334273290340595802-43405254848.12
hc1907                       333533533335338694403386413.38
hc1908                       32613399326133598722403359106353.53
hc1909                       3226337231843352106240-6433523541164.42
hc1910                       3171330831183300129871881505632853283441060479.12
hc1911                       3214323132143232-131003232412.89
hc2001                       31973197316731883188233423343177398612664.17
hc小计 37273118  77514881052 626504421193662.46
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:原油
sc1902                       376.0427.5366.0419.946.6104-3118415.97556297463.52
sc1903                       380.8428.9369.4422.943.8519588738419.06019082246205304.98
sc1904                       383.7429.8373.1426.042.4105684402422.2645182639839.86
sc1905                       387.4431.4376.6426.840.51618500423.712162501153.58
sc1906                       389.6433.1379.1428.440.9672-80426.1200283154.44
sc1908                          412.823.240412.800.00
sc1909                       390.1433.8390.1429.433.842-2429.4401669.44
sc1910                          426.819.0200426.800.00
sc1912                       409.8437.2409.8429.225.7362429.218771.74
sc2003                       428.4440.5428.3438.630.4182439.510432.82
sc2006                       415.0415.0415.0447.450.7180447.4283.00
sc2009                       409.7452.6409.7452.633.234-2452.612513.08
sc2012                          440.922.080440.900.00
sc2103                       420.0439.9420.0450.853.2280450.814605.00
sc2106                       418.7418.7418.7432.536.2120432.5283.74
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  6518610438 6105470249733377.44
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                       223125502196243815814-202438250589.92
fu1903                       225326232253251422620-22538298726.75
fu1904                       2620262025532553251002586410.35
fu1905                       2400265723582636234239098-9966226301318571033560270.20
fu1906                       24372677237426412501082826269902536.44
fu1907                       2355260723552571195344257148121.38
fu1908                       24932571249325201776025201025.33
fu1909                       232425342296251319860668-755025094668521139244.49
fu1910                       23612588235025312001262625324341072.14
fu1911                       235625432302251219174102516152374.41
fu2001                       242025882285243724375026502624351700641133.29
fu小计 26772196  305174-102140 1367175434746104.70
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:沥青
bu1901                       2696294225382538-1660-32225388802423.66
bu1902                       254429102502289434674-122287812483343.32
bu1903                       25002924250028903525602898306843.66
bu1904                       2886288627942794214202794411.36
bu1905                       2658289025642874238128871428622739876023.14
bu1906                       2636288825582880248555966610322858737478420368541.56
bu1909                       26422882257428762362116542854613216851.00
bu1912                       2630286025602860232311284182834110944303724.26
bu2003                       261427862606278413212027842054.24
bu2006                       263027782578277615235441476276030108143.92
bu2009                       261828102592273210477045827269322492.82
bu2012                       261227762582276614424615627608542302.73
bu小计 29422500  59520263864 752651220784755.66
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                       11120117701107511500415144-2115301742008.06
ru1904                       117451180511465116004406661160078911.43
ru1905                       112801198011210116403353600523758011620337306639240679.49
ru1906                       1137511890113051176544544-18116151441684.47
ru1907                       11460119651142011740320264-61174018212.06
ru1908                       11550121401155011910330256162118205867009.83
ru1909                       1160012275115151188028010439621684118454679605569783.52
ru1910                       1191012150117851190541530-21185028334.81
ru1911                       116851267511685120403306342341199095211479.01
ru2001                       1241012990124101292012920725472541288510334133196.22
ru小计 1299010910  48198047270 389817045477490.80
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                       504453785010531827013761019445278485495825401020.16
sp1907                       504653305008522422446-1052241941007.90
sp1908                       5074528049925180210221251802161097.55
sp1909                       488852324868519830215972-74285160117630598301.34
sp1910                       488851924868515029478-10851246843438.62
sp1911                       495251784942515431286-1251442621326.26
sp1912                       5160516051605160158225160210.32
sp2001                       510651525064515251523838510062316.24
sp小计 53784868  153854-5562 497400826006518.40
总计1     9056720686464 111854480923508745.66
总计2        111854480923508745.66
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2849.482862.622775.742854.87-8.66
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: