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0121
2019-1-21 15:05:14 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21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                       47980481704625047820-52092508-5794647670122851029040424.86
cu1903                       47960481504621047860-4501988285463247630278002265675718.39
cu1904                       47990481604622047840-450110946458004762060211214231917.30
cu1905                       48000481904626047750-5508730643294475403457108165008.99
cu1906                       47970481104626047680-580484503446847500953762250090.04
cu1907                       48050481204631047690-580999049484751019354457329.94
cu1908                       48050481204635047750-550521611904758012590296969.06
cu1909                       48090481304637047760-5903682986476408468199952.79
cu1910                       48130481304636047810-57031481894476805064119544.57
cu1911                       48090482104643047840-540172648247560285467477.02
cu1912                       48180482504642047780-64043263132476806350150220.41
cu2001                       4709047840470104784047840122122476202946963.44
cu小计 4825046210  56839883452 5310744125489760.81
cu合计        5310744125489760.81
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                       13555135651320013425-165123588-854641338011380607608468.66
al1903                       13635136351323013475-1702511066545813395179494412015679.39
al1904                       13695136951326513485-21011796244274134255493083687039.73
al1905                       13750137501330013505-24512270476424134253116302094281.78
al1906                       13705137551333013545-250715305123813450146662987341.98
al1907                       13770138201337013600-25527594114901351051154347809.18
al1908                       13745138601341513630-270748661181355016124109286.63
al1909                       13875138801347513655-2859925981365013369087.86
al1910                       13925139251352513720-280670132137102861954.22
al1911                       13965139951358513775-250458156137652721873.63
al1912                       14005140201364513715-315320144136902701872.22
al2001                       137851386513660138651386544441380068468.85
al小计 1402013145  759864120218 416711827910224.41
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:锌
zn1901                       212052155020485215001601080-32352214901105121162277.03
zn1902                       2078021735199652173080587758-7995621455390765840160009.20
zn1903                       2046021495196602148088525109810842421175562687457658639.65
zn1904                       201002120019410211958658677410828208909221229301976.84
zn1905                       199052088019185208808104486221104205854663964650983.29
zn1906                       19695205951898020595690677640722030560124592380.47
zn1907                       19500203551887020340645211299620110504649224.26
zn1908                       19650202201875520220660114868199708688389.46
zn1909                       19390200001862520000500122811419815113010869.17
zn1910                       1924519760185551967027044234196555184965.07
zn1911                       19085196651847519625450284-30195654544310.77
zn1912                       1903019650183551964048046634219520114610853.98
zn2001                       18800195101869019470194709696192201561476.88
zn小计 2173518355  48412433740 11103004113616356.04
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
pb1901                       18580186151741017960-6609930-85701780518720170643.20
pb1902                       18000181401727517715-33542982-9898176604650564089012.08
pb1903                       17770178851707017575-2404195022120175302412262098458.66
pb1904                       17685176901699017460-165595234981741013916120067.87
pb1905                       17525175301686517350-1602994130217275429636792.07
pb1906                       17130172201689017175-23527440171901921636.65
pb1907                       17290172901680017080-140312108170551641391.46
pb1908                       16770170401670017040-8082241699556471.60
pb1909                       16900169351661016930-85108141693078654.06
pb1910                       16980169801652516865-220118501686592768.41
pb1911                       16740167401650516705-1076421670568563.86
pb1912                       16455166301640516585-4534281658576628.10
pb2001                       16500165001650016500165002216500216.50
pb小计 1861516405  1048148760 7439426521104.48
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                       87950930908671092790454054-214927905845320.88
ni1903                       87590943408630094270625080318-34988937208458047688866.47
ni1904                       874309444086000944406510344185506937401931601753528.22
ni1905                       875309413086080940806010304516-2352893400658716459852669.44
ni1906                       877109399086270939805860178781279293270102612934243.42
ni1907                       880209395086560938905550120527109339014578131753.29
ni1908                       86830931508683092970440098189297074679.14
ni1909                       881009397086640939705480724034749338024174219819.33
ni1910                       86860939408686093940539056149394064582.39
ni1911                       8700094000869909400044409238935101201101.46
ni1912                       9287093960928709396044706693960656.16
ni2001                       93410934109341093410934104493410437.36
ni小计 9444085060  462624-58860 780718870933978.57
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                       143500149170142510148000455035980421480702512243679401.47
sn1906                       150220150220148410149110366000149110689.47
sn1909                       1449701504101442901495004290750170149460192028476.29
sn1912                       144010147310143260148230-1304214823036522.69
sn2001                       150040150600149950150600150600363615050052781.54
sn小计 151980141420  42052-3346 2612083823672.13
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:黄金
au1901                       286.25292.45278.85285.653.550-12285.65842400.36
au1902                       286.40289.00282.30282.75-1.5542-36283.151203424.00
au1903                       289.80289.80282.30282.501.4022282.50501428.17
au1904                       286.55290.35283.10284.20-2.4017754-35606284.352371926774799.91
au1906                       287.55291.60283.80285.05-2.8030993058442285.15236149667759623.16
au1908                       291.00292.25284.85285.75-2.551852018432285.95377881079560.55
au1910                       290.75292.45289.50289.601.0520-6289.6010290.62
au1912                       291.10295.10287.85288.75-2.5578865558288.7015038436112.58
au小计 295.10278.85  35415446774 265177876057639.35
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:白银
ag1901                       363137553494370058740-31236628524687.86
ag1902                       364037383638368553286836852161198.01
ag1903                       365337383653369568476-343688160885.21
ag1904                       369037773671368912630-4436892821574.01
ag1905                       369137963678370719452643700279015614.81
ag1906                       370038103688371111754808485583710715582840126586.25
ag1907                       371237853712372246218372066370.44
ag1908                       378038143732373565214103735108612.43
ag1909                       3730384737303753212784437433842177.15
ag1910                       37763818375537553013632375560340.33
ag1911                       3754384037483766377438376070396.78
ag1912                       3790387837423758-450504380483759157122895809.14
ag2001                       37753775377537753775223775211.33
ag小计 38783494  80866286432 731794041050263.74
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                       35303709351337051626426-27943679961834817.87
rb1903                       349137063470370019112626191436611743462838.59
rb1904                       3479371634503716243340619063686493617782.76
rb1905                       33983636336636332292797818423476359639184206137484244.44
rb1906                       3356357533163571219526232103557600020794.13
rb1907                       3345356633103566221405011723547353412234.65
rb1908                       33523558330035552285986102353511363907.35
rb1909                       325635283235352825952903083494823427996.20
rb1910                       317734503149345026744071887406341121606747161090.78
rb1911                       3183339531333391231554-56336227348978.81
rb1912                       3123335531043355217758-8332528749305.79
rb2001                       320032983195329832981883218832326434554111637.21
rb小计 38753104  3308746492976 41498886145195333.04
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:线材
wr1903                          3677020367700.00
wr1905                       35153832349237852646100936379158962216571.47
wr1907                       3360360033553600344110-66358196335.16
wr小计 38323355  6212870 59058216906.64
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:热轧卷板
hc1901                       3670372735813591-898340-972835942088875764.79
hc1902                       359236003506361010570383610104371.61
hc1903                       3483359534503500-3760350066230.19
hc1904                       34213513342134773266-834772690.20
hc1905                       33303525328235181737062741043383493693907023616112.60
hc1906                       3303342732903444134802-43444254848.12
hc1907                       3335335333353424132403424413.38
hc1908                       3261343232613427155178-463424164552.12
hc1909                       3226344331843440194230-7434334361445.61
hc1910                       3171337731183371200875701543833503961361286565.07
hc1911                       3214326832143268231003268619.43
hc2001                       31973245316732453245268626863229742623749.88
hc小计 37273118  806736112640 736458025005763.00
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:原油
sc1902                       376.0427.5366.0422.148.884-3138422.17594299055.08
sc1903                       380.8433.3369.4432.052.9489305710424.87083780291292911.54
sc1904                       383.7434.3373.1432.448.8117105544427.4747443075506.72
sc1905                       387.4435.0376.6433.547.21656538429.114588604861.10
sc1906                       389.6435.0379.1433.546.0900148430.32620109653.04
sc1907                       436.7436.7436.7436.745.722436.7287.34
sc1908                       436.3436.3436.3436.346.740436.3287.26
sc1909                       390.1438.0390.1438.042.4440438.0421757.04
sc1910                       444.0445.5440.1441.033.2200443.0281240.58
sc1912                       409.8437.2409.8435.532.0362435.518771.74
sc2003                       428.4444.0428.3456.448.2204456.4301312.28
sc2006                       415.0415.0415.0464.467.7180464.4283.00
sc2009                       409.7452.6409.7469.850.434-2469.812513.08
sc2012                          458.139.280458.100.00
sc2103                       420.0439.9420.0450.853.2280450.814605.00
sc2106                       418.7461.7418.7461.765.4120461.74176.08
sc2109                       432.7445.9432.7457.333.710-2457.312529.66
sc2112                       426.4451.0426.4486.966.936-2486.9401772.58
sc小计 461.7366.0  635528804 7183532295390923.12
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                       22312599219625312518-262536288686.31
fu1903                       225326232253255126320-22551298726.75
fu1904                       2620262025532690388002690410.35
fu1905                       2400271023582698296208054-13070626521547050239578053.80
fu1906                       243726772374265926848-32264012443202.10
fu1907                       2355266023552645269366261858147.57
fu1908                       24932571249325662236025661025.33
fu1909                       232425852296257726260568-765025385512541352057.75
fu1910                       23612588235025832521181825565341327.22
fu1911                       23562581230225812606842553204506.87
fu2001                       242025882285246524657108710824412325856371.00
fu小计 27102196  276034-131280 1604765440993115.04
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:沥青
bu1901                       2696294225382538-1660-32225388802423.66
bu1902                       254429102502290035286-110290013343591.12
bu1903                       250029322500291838062628783761045.20
bu1904                       2886290027942900320202900617.16
bu1905                       26583030256429663301782120829303413095646.62
bu1906                       2636298625582978346582660877262916868027024156121.77
bu1907                       293229542868293629364429121852.33
bu1909                       264229662574296032022281662928708419624.91
bu1912                       26302962256029543263436636562898130986361526.81
bu2003                       261428662606286621412028402465.60
bu2006                       2630283825782838214426421962800412411260.35
bu2009                       2618281025922752124932620273012543371.94
bu2012                       2612281025822788166418328275811483113.94
bu小计 30302500  62681695478 886163424657861.41
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:天然橡胶
ru1901                       109751168010910112052108840-196221123044830510191.90
ru1903                       11120117701107511530445144-2115301742008.06
ru1904                       117451180511465116004406661160078911.43
ru1905                       112801198011210116603553571063463411665387988045147091.09
ru1906                       1137511890113051177545544-18117901722013.45
ru1907                       11460119651142011765345250-201176564753.43
ru1908                       11550121401155011800220256162118005927080.82
ru1909                       1160012275115151191031010868025968119055474206514612.57
ru1910                       1191012150117851193044030-21193030358.58
ru1911                       1168512675116851206535573633612060118014225.49
ru2001                       1241013010124101295012950860886081293016734215866.75
ru小计 1301010910  48476050050 449115452415113.57
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                       5044541850105380332145996103305346599274431471906.38
sp1907                       504653645008536436440-1653002081082.10
sp1908                       5074529049925290320221252902201118.71
sp1909                       488853004868526436817010-63905232137066699785.10
sp1910                       488852504868523037466-12051727423738.25
sp1911                       495252524942521837686-1252022761398.96
sp1912                       5160516051605160158225160210.32
sp2001                       5106519650645196519640405154118604.86
sp小计 54184868  1632623846 613137632179644.69
总计1     9320810950554 1310007961081457660.02
总计2        1310007961081457660.02
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2849.482883.652775.742883.4419.91
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: