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1010
2019-10-10 15:03:14 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10月10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
cu1910                       46950469804655046620-54051470-2166846660779281823166.14
cu1911                       46830469704652046600-6501925442930466501803884217352.66
cu1912                       46800470004653046640-64019976220866466701551683629233.45
cu2001                       46950470204658046690-56075572126964671042642998074.27
cu2002                       47000470604662046740-5801996050704674011444267889.27
cu2003                       47060471104668046790-520759489246800180842395.48
cu2004                       47150471504675046890-5104660108046890125829506.90
cu2005                       47180472104680046950-50027982564692062814742.20
cu2006                       47190472004684046980-590102868469601463433.92
cu2007                       47160471604690047050-48067622470401323105.02
cu2008                       47270472804688047090-450125638470801062498.75
cu2009                       47320473204700047150-4601483047130501178.89
cu小计 4732046520  55746822280 47169811032576.95
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
al1910                       14010140651398013980-4579600-133121401535932251885.15
al1911                       13995140401392013925-90184572-5092139701470721027664.66
al1912                       13965140201390513905-802009601099613950100686702398.54
al2001                       13960140301390013900-9510032830681394530834215155.23
al2002                       14000140501391513915-1256008846813970790655267.58
al2003                       14015140601395013950-105235646013985154610833.81
al2004                       14060140851394513945-1101111490214000161211289.62
al2005                       14075141201402514025-1008092436140405984200.03
al2006                       14135141651405514055-256074141407546324.32
al2007                          14055-1514201405500.00
al2008                       14185141851412514125-40174461412574522.70
al2009                          1422508801422500.00
al小计 1418513900  674796-2414 3263062279541.63
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:锌
zn1910                       18670187751863518660-3017760-55841867518874176378.63
zn1911                       18665187951862018660-35158302-14142186902613462443659.17
zn1912                       18600187701860018650-2513784616112186751220761140391.56
zn2001                       18565187451856518645-54259021201866022850213268.15
zn2002                       18595187151856018620-15347271018635146813680.59
zn2003                       1862018710186201867060434141867044410.81
zn2004                       18580186701858018620-40320218620874.49
zn2005                       18600187001853518615151686238186254283986.51
zn2006                       18585186301857518630-3023661860512111.63
zn2007                       18520186201847518615-45152-161861590833.24
zn2008                       18580185801858018580-4568218580218.58
zn2009                       186051861018605186102540418605437.22
zn小计 1879518475  362906-534 4272023992850.56
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
pb1910                       17180172001689016900-654430-150017010499042701.75
pb1911                       17100172801690516915-5526901001703581698699250.25
pb1912                       17050172001685516865452556664601697033426285125.01
pb2001                       1701017135168201683085229277816900277423551.82
pb2002                       17005170451680016810-10392114168556565557.75
pb2003                       17020170201675016750-4598-216810650.65
pb2004                       170001700016825168258088216825650.82
pb2005                       1694516945168001680015596-216800867.60
pb2006                       1699517025167951679518050-121688046390.22
pb2007                       1695516955169551695531530016955433.91
pb2008                          1657501201657500.00
pb2009                          1655501601655500.00
pb小计 1728016750  857605938 1236141056779.75
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:镍
ni1910                       138850138850134790137050-85019872-2056137130725299512.37
ni1911                       138900138980134310136820-660207132-5874136890126966817371795.88
ni1912                       139000139000134310136740-650296910461881368606385308735449.86
ni2001                       138840138880134210136490-76021008273481366501733762368390.70
ni2002                       138100138180133870136130-630442409270136200819281115736.98
ni2003                       136880137900133600135980-62015936262613603016254220908.47
ni2004                       136820136820133390135600-580474221357702343169.58
ni2005                       137740137890133420135610-64018824268135680491066672.57
ni2006                       136470136710134910135160-801430413529042569.48
ni2007                       134860135280134860134940-3301014213513028378.21
ni2008                       133310135070133310135070320630-213501014188.58
ni2009                       134750135150132350134730-410108-413483040537.68
ni小计 139000132350  82092057772 219227629983310.37
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
sn1910                       132990133800132990133690179016-413369016213.67
sn1911                          13633033048013633000.00
sn1912                          13483010104013483000.00
sn2001                       135040137000133720136930213039292170213638049450671345.14
sn2002                          1357806908013578000.00
sn2005                       134100136970133630136500205013761021365105347250.76
sn2006                       136000137490135910135910-1070001365908109.28
sn2008                       13900013900013897013897035304-4138980455.59
sn2009                          137100010013710000.00
sn小计 139000132990  407581796 50012678974.43
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
au1910                       335.25354.95335.25344.058.80720347.00361233.75
au1911                       343.95351.00343.95347.053.3018-8348.6024833.87
au1912                       343.90349.90343.80349.504.4547586012572348.8552690618327273.50
au2002                       345.20351.55345.20351.304.65875221250350.60373861304786.92
au2004                       346.80352.85346.80352.504.55535002506351.9521012736246.71
au2006                       348.60354.35348.30354.054.75364781882353.559772344195.78
au2008                       351.05356.25350.75355.854.3510486355.651103892.85
au2010                          353.401.80100353.4000.00
au小计 356.25335.25  65450818208 59524620718463.38
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
ag1910                       4260437542604371191856-4437240261.65
ag1911                       4297442542764425166332-64394106696.07
ag1912                       42634434425044291549460821051464397258603016966625.90
ag2001                       428044484270444114923981484411468030697.31
ag2002                       42904461427744591572057462105444231759541160072.55
ag2003                       434144494328444913848420443132210.98
ag2004                       432944864299448516414506622292444851860343288.99
ag2005                       43614496434044941733881044486136913.72
ag2006                       43454509432045031628212014834446757926385416.90
ag2007                       4350447543494475132166-6447132210.44
ag2008                       44024535437445351606807644982221491.11
ag2009                       4386454043864538167464452330202.78
ag小计 45404250  1384364163662 287704818890088.39
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
rb1910                       3671368236303632-2143200-18476364227836101586.08
rb1911                       3637363735643579-241042-163582264948.67
rb1912                       3510352834663489-52880-683479256892.14
rb2001                       3458345833903413-5728857124581343411592843820266614.86
rb2002                       3302330432533272-5276642632656182023.59
rb2003                       3286329032523280-179446623274160523.90
rb2004                       3295331932863305-45122474329592303.23
rb2005                       3255326732203235-467612266407832364742941536833.63
rb2006                       3158317731413148-49477023831526562068.95
rb2007                       3174318331403156-22464020631558222595.62
rb2008                       3196321231733191-35193042631975521763.87
rb2009                       3186320631683185-31577618143183343010920.52
rb小计 36823140  3727510506498 643741821927075.06
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
wr2001                       4001400138233823-2222014390628110.43
wr2003                          3651040365100.00
wr2009                       3600387634853847-1480036782488.27
wr小计 40013485  2414 52198.71
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
hc1910                       3580359935503565-6437440-375235651191242559.90
hc1911                          357703620357700.00
hc1912                       3468350234683502-1810403485413.94
hc2001                       3455346233773428-355116942031034117736902646093.61
hc2002                       3411341134113411-215640341126.82
hc2003                          3364-258860336400.00
hc2004                          341902460341900.00
hc2005                       3321332132543289-321580928904328180800265665.38
hc2006                          3358-292420335800.00
hc2007                       3255325532513251-884263253619.52
hc2009                       3228325132153236-1427852322894303.53
hc小计 35993215  70995025520 8665082954662.71
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:不锈钢
ss2002                       15630158001554515675-2514500-90156651229896263.69
ss2003                       15405155951540515500542-215500431.00
ss2004                       15580155801558015580308415580431.16
ss2005                       1549515505152351539501504-182153909387197.31
ss2006                          15390407401539000.00
ss2007                          1524501001524500.00
ss2008                       15375153751534015355-152-215355430.72
ss2009                       151651517515095151751576-2151751290.76
ss小计 1580015095  16216-274 13260103644.63
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:原油
sc1911                       432.3469.3431.5449.32.3258482300445.329903013280622.20
sc1912                       428.5452.5427.5444.31.4241009092440.0566062483407.96
sc2001                       424.9443.2422.1436.90.03514986433.45750248452.68
sc2002                       420.4438.0419.0431.2-2.3898346430.9114048855.46
sc2003                       418.7436.5418.7428.3-2.7296108428.451021787.92
sc2004                       424.4424.4424.4424.4-4.1320424.4284.88
sc2005                          431.3-7.480431.300.00
sc2006                       421.9437.4421.1426.3-4.7106-2430.6281205.88
sc2007                       425.0425.0421.1421.1-16.5640423.76254.22
sc2009                          419.4-17.71020419.400.00
sc2012                          426.5-7.5540426.500.00
sc2103                          425.6-10.1420425.600.00
sc2106                          402.5-19.8100402.500.00
sc2109                          414.7-10.3160414.700.00
sc2112                          411.7-20.3180411.700.00
sc2203                          427.3-6.1300427.300.00
sc2206                          423.4-9.7120423.400.00
sc2209                          429.5-2.380429.500.00
sc小计 469.3418.7  5515812830 36307216084671.20
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:燃料油
fu1911                       267327352646273512340-427121848.29
fu1912                       2444249924212445-25862452112274.48
fu2001                       2190221821632193-29696686120360219119389804244981.69
fu2002                       2189218921552155-703024217662134.91
fu2003                       1989204519842044421704701216202665234131755.83
fu2004                       19972060199720573592724330020451308426657.84
fu2005                       20502098203920883229581051302075174952361948.58
fu2006                       2058212020582118342986748211314423033.80
fu2007                       208821472088214233448-6421327481587.32
fu2008                       21842184217221841540221821226.18
fu2009                       2118217021182169278132320215837288020.05
fu小计 27351984  1267424131038 21983724778468.97
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:沥青
bu1910                          3180-1240318000.00
bu1911                          3200-76220320000.00
bu1912                       3110320031103150-284739242366631588581162708997.34
bu2001                       3020307829903002-68606225763020426612913.70
bu2002                          3044060304400.00
bu2003                       3028305830283058-44623042412.17
bu2006                       2970300429502962-40473343728296044014130677.45
bu2009                       2864287228282838-365804428367142028.96
bu2012                       2820284628002818-32542025428169662723.61
bu2103                       2766286427662802-50304280862174.15
bu2106                       2802281827342804-321004842804300839.44
bu2109                       2810282627862808-484012281050140.54
bu小计 32002734  53965630330 9084922858507.36
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:天然橡胶
ru1910                       10555105701055510570-8090-21057032338.21
ru1911                       10635106951058010665-51063641810645489051965.09
ru2001                       113801157011330115205033616420378115053542744068590.39
ru2003                       11610116701161011660-7546211665893.21
ru2004                       1177511775117751177560106011775223.55
ru2005                       11520117551152011720659281836701169049312575409.52
ru2006                          1192505601192500.00
ru2007                          1183502001183500.00
ru2008                          11885-455401188500.00
ru2009                       1180511945117651190525955270611880243228857.47
ru小计 1194510555  44954225172 4109504725277.44
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:20号胶
nr2002                       972598509600977025222761636975010570102803.38
nr2003                       970098059570978545346011829760143813996.34
nr2004                       986099659755986565344615089840173617053.01
nr2005                       99601000098959965154902499654284255.42
nr2006                          10165-3353001016500.00
nr2007                          10205-1151001020500.00
nr2008                          1026545801026500.00
nr2009                       10135101651013510165-2206410150440.60
nr小计 101659570  341384334 14176138148.75
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:纸浆
sp1910                       4390450043904444-15619604444835.56
sp1911                       4588469645884600-5027204618836.95
sp1912                       4600463446004634-5816804628836.91
sp2001                       464047104602470250254342788446843601581683374.62
sp2002                          4656-16240465600.00
sp2003                          46880180468800.00
sp2004                       4710474047104724-238-24724418.90
sp2005                       4750480447084796467586-424782660631539.95
sp2006                          4766-24440476600.00
sp2007                       47964796479647962630-2479629.59
sp2008                          48000380480000.00
sp2009                       470848844706487412200-26486666319.50
sp小计 48844390  2629567812 3668601715371.98
总计     116440541009982 18642562143918612.26
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、不锈钢为元/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）；20号胶为元（人民币）/吨（交易报价为不含税价格）。
2、交易单位：铜、铝、锌、铅、不锈钢为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、20号胶、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、成交量、成交额包含期货自对冲量。
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2971.802976.552959.442959.83-17.93
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: