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1021
2019-10-21 15:02:42 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
cu1910                       46950471504651046880-28011500-61638469001693983964543.79
cu1911                       46830471604648046560-690164376-252384666072557016974640.02
cu1912                       46800472104650046570-710236360574644671098155222984863.68
cu2001                       46950472404653046620-63010965246776467402462345767425.07
cu2002                       47000472504657046660-660368242193446760680281594269.00
cu2003                       47060473004662046740-5701040837064687013084306878.34
cu2004                       47150473704672046800-6006236265646860422299074.94
cu2005                       47180473604670046900-5503920137846970356683990.83
cu2006                       47190474204684046960-610131235247050171240371.58
cu2007                       47160474804690047100-43073682471003347866.99
cu2008                       47270474904688047220-3201052-1664725072217061.92
cu2009                       47320475804700047230-3803622444731067616001.83
cu2010                       4741047510471404729047290152152474002385638.91
cu小计 4758046480  58289047702 221533651862626.90
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                       14010140651372013780-24518050-7486213760130772909580.03
al1911                       13995140401372013900-115166744-22920139207291285053655.63
al1912                       13965140201360013850-13523241042446138607264325023145.38
al2001                       13960140301370513840-15513417236912138452519921741987.10
al2002                       14000140501373513870-17072310126901387066738462565.14
al2003                       14015140601377513895-1603329897941390023894165857.37
al2004                       14060140851381013925-130155785366139201369695263.20
al2005                       14075141201382013950-17511322366613950736851371.42
al2006                       14135141651387513955-1258534247413965592041278.89
al2007                       14000140151392013980-902108196613975248217349.48
al2008                       14185141851396014000-16522496140103222263.23
al2009                       14110141801353014040-1851142614025110772.92
al2010                       1398514115139851402014020881402520140.55
al小计 1418513530  69487217662 195887413565230.30
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                       186701910518600190003105570-177741892546454436603.83
zn1911                       1866519165186201885516077636-9480818785125127011809852.36
zn1912                       186001917518600188601852002487851418815134225812686837.52
zn2001                       185651917018565189002507962439154188402599742457345.98
zn2002                       1859519180185601890026521814190521888052130493718.30
zn2003                       18620192301862018965355692865081891516902160776.20
zn2004                       18580191801858018940280432114189554264055.03
zn2005                       18600191851853519015415175430618970202219107.01
zn2006                       18585191701857519060400262321906086815.53
zn2007                       18520191851847519000340154-14190202802634.48
zn2008                       1858019175185751902039594281907064607.87
zn2009                       1860519125185601910552078421910584792.59
zn2010                       191001931518670190751907526261907530285.14
zn小计 1931518475  39462031180 297198028073431.81
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:铅
pb1910                       17180172001676016770-1953740-21901685012020102103.25
pb1911                       1710017280167251705513553360770170903222682738217.37
pb1912                       17050172001667016910904274023634169201659441400929.04
pb2001                       170101713516570168258014210126961681026418221420.32
pb2002                       17005170451653016720-10060632816745167614053.16
pb2003                       17020170201648516680-1151383816675112939.14
pb2004                       17000170001649516645-1008821664512100.71
pb2005                       169451694516455166652010461665526217.01
pb2006                       16995170251642016500-11554-81650062523.08
pb2007                       16955169551639016540-10040101654014116.06
pb2008                       16650166501652016530-4512016530649.71
pb2009                       16630166301654516545-1024816545866.35
pb2010                       16540165401635516495164956616495865.89
pb小计 1728016355  11512235300 5285744478801.06
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:镍
ni1910                       138850148110133720134010-389020040-188813430017140234953.80
ni1911                       138900139810128860131010-6470105648-107358130630526367471700606.25
ni1912                       139000139000127340129300-80903620801113581290208457930112527079.05
ni2001                       138840138880126320128200-905023194629212128040129243617209516.80
ni2002                       138100138180125630127290-947077866428961271005437227212993.41
ni2003                       136880137900125180126600-1000032520192101265101186941565370.25
ni2004                       136820136820124950126560-962085383798126300666487252.12
ni2005                       137740137890124850125930-1032024088553212586050558663179.47
ni2006                       136470136710124490125500-97401382-441254805827612.38
ni2007                       134860135620124250125480-9790948-641247404666077.04
ni2008                       133310135400124000125570-9180588-441248902082713.72
ni2009                       134750135540123900125000-101402661541244006949134.17
ni2010                       12917012917012400012400012400062621241701281595.92
ni小计 148110123900  865972102824 15752896211228084.37
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                       132990136000132990135490359012-813549024322.06
sn1911                       137500141320135100140240424020-281395201542109.64
sn1912                       13483014292013483014189080706214194032449.04
sn2001                       13504014179013372014053057304296653761408003030304177920.43
sn2002                       139160139160135120139210412080139210454.86
sn2005                       13410014159013363014020057502250976140830341047056.35
sn2006                       1360001374901359101379801000001379808109.28
sn2008                       13900014150013897014097055304-41412308112.09
sn2009                       137860137860137860138010910100138010227.57
sn小计 142920132990  452766314 3066724228161.33
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
auefp                        339.92339.92339.92339.92 00 1806118.56
au1910                       335.25354.95335.25348.5513.3054-18348.55722488.59
au1911                       343.95357.85337.25345.001.254-22345.00903110.37
au1912                       343.90350.00338.55342.00-3.054679084620342.003168420108894965.14
au2001                       339.90344.60339.90342.85342.851212342.301464995.82
au2002                       345.20351.70340.30343.70-2.95933727100343.702305787958574.26
au2004                       346.80353.00341.70345.15-2.806265411660345.051047003632575.38
au2006                       348.60354.50343.25346.65-2.65423667770346.65557241940468.60
au2008                       351.05356.30345.35349.05-2.451040-2348.6057420144.63
au2010                       356.00356.80344.90350.20-1.402818349.80521818.85
au小计 357.85335.25  66743831138 3560356122459141.64
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:白银
ag1910                       4260437842604300120812-4843012761788.50
ag1911                       429744254235429334338042973182062.70
ag1912                       42634434423643022795928811835243061442889293703078.13
ag2001                       4280444842494323312366116431722638147423.09
ag2002                       42904461426143282623421049518433012225167972958.84
ag2003                       4341445243054332214963243391861219.78
ag2004                       4329448642864354331742605148643562559301680500.14
ag2005                       436144964311437352284043656904553.83
ag2006                       434545094306437332971802989443753046042011099.74
ag2007                       435044914320438542176443851781178.65
ag2008                       4402453543404410356949044047064711.25
ag2009                       438645404363439625824044082661771.07
ag2010                       441144594357441644164242443056369.75
ag小计 45404235  1470228249526 16237256105532715.46
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:螺纹钢
rb1910                       3671368235503650-327420-34256361286096311923.88
rb1911                       3637363734113435-168794-264344010323638.41
rb1912                       3510352833553386-155814-134338516605722.24
rb2001                       3458345832563310-1603363954936376329331009020104342240.92
rb2002                       3302330431493185-139890012623181400012890.01
rb2003                       3286329931523192-105108141430317727668907.33
rb2004                       3295331932063222-128150435432264981617.64
rb2005                       3255326731573189-92922996225848318028287149084857.45
rb2006                       3158317730663085-112887843463084742423095.51
rb2007                       3174318330603088-90727828443079603618821.24
rb2008                       3196321931173138-881894390313310943482.17
rb2009                       3186320631123138-788344438231301807657205.01
rb2010                       3137314130673091309157886578863090106114328263.15
rb小计 36823060  44214761200464 34072530114202664.95
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:线材
wr2001                       4001400136273697-34834283711200756.66
wr2003                          3597-5440359700.00
wr2009                       3600387634793609-38600361930109.99
wr小计 40013479  3828 230866.64
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
hc1910                       3580359934503548-8129400-11792350732492115356.82
hc1911                       3536355733313331-246372103356168578.70
hc1912                       3468350233473347-173102-233502068.15
hc2001                       3455346232543300-1636543301629463286401860613489762.11
hc2002                       3411341132633263-169556-8327130100.29
hc2003                       3304337732513258-13110902043258284938.44
hc2004                       3319331932363236-1832561032362272.25
hc2005                       3321332131503180-1412179806879231735320041716607.73
hc2006                       3210322431593198-189244231981444.91
hc2007                       3255325531643167-172501431671651.34
hc2009                       3228325131053135-11573450831318682759.42
hc2010                       31253126306130883088134841348430832048463375.04
hc小计 35993061  918598234168 460500815389715.21
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:不锈钢
ss2002                       15630158951479015020-68016168157815030123416952538.45
ss2003                       15405156201506515170-32536-81517034259.92
ss2004                       15580155801558015155-3958415155431.16
ss2005                       15495155651466514900-49517284214925404230899.33
ss2006                       15400154201479014790-56054-201479072548.89
ss2007                       15310153101494514970-275122149701290.76
ss2008                       15375154201534014960-4102-214960646.14
ss2009                       15165153301460014720-44074-41472582618.97
ss2010                       14795147951469014690146904414690429.49
ss小计 1589514600  180861596 127672985063.09
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:原油
sc1911                       432.3476.3431.5448.51.514028-9520444.8152315069560651.22
sc1912                       428.5469.4427.5447.34.43863623628444.946566021007620.22
sc2001                       424.9461.2422.1441.14.246822154439.4300221330816.34
sc2002                       420.4454.9419.0434.00.516381086433.44932216241.88
sc2003                       418.7452.2418.7432.41.4316128430.9167873010.58
sc2004                       424.4443.1424.4429.81.330-2429.8241037.64
sc2005                       424.4424.4424.4431.1-7.6102431.1284.88
sc2006                       421.9439.9421.1428.4-2.696-12428.31185087.60
sc2007                       425.0443.2421.0430.4-7.2684430.4682920.34
sc2009                       440.5440.5440.5427.7-9.41020427.7288.10
sc2012                       429.1431.3429.1431.3-2.7540431.34172.08
sc2103                          433.1-2.6420433.100.00
sc2106                       420.0420.0420.0414.3-8.0100414.34168.00
sc2109                          429.24.2160429.200.00
sc2112                       430.1430.1430.1430.1-1.9180430.1286.02
sc2203                          427.7-5.7300427.700.00
sc2206                       421.4421.4421.4421.4-11.7142421.4284.28
sc2209                       439.3439.3439.3436.44.66-2436.4287.86
sc小计 476.3418.7  5979617468 202567092198157.04
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:燃料油
fu1911                       26732848264627371254402753118325.11
fu1912                       2444251923882399-4862102399370906.70
fu2001                       2190223921172138-8479009421376821371132459824700234.38
fu2002                       2189219521132119-10644382119126272.10
fu2003                       19892101198420119205652363982010404708826393.02
fu2004                       1997210019972025311121421790202387954180257.20
fu2005                       205021342039206483491305845020618344961739635.06
fu2006                       20582167205820873140501181220842140445010.57
fu2007                       2088217220882108-16641522103608013000.41
fu2008                       21842195214221831438021833882.83
fu2009                       2118219521182140-29952214021381651035616.23
fu2010                       2102224821022183-2614414421836341409.63
fu小计 28481984  1481088344702 1269703627543143.22
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:沥青
bu1910                       3242324230863164-280-43164412.66
bu1911                       3118311829242982-29418-4298240120.64
bu1912                       3110320028882938-240544090938322924589310617822382.49
bu2001                       3020307828222858-212408860228582189064123.72
bu2002                       2974298028302892-152104289260174.80
bu2003                       3028305828462866-23662582862116334.20
bu2006                       2970300428002840-16281714381082824251104726198.16
bu2009                       2864287227422772-10260102102758533414934.88
bu2012                       2820284627242748-1027034186827441078429917.11
bu2103                       2766286427662796-56304279666185.34
bu2106                       2802281827202746-901226306274210803003.51
bu2109                       2810282627442744-11274462744110307.76
bu小计 32422720  644356135030 618369418661695.26
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                       10555106001055010600-509201060094993.91
ru1911                       106351098010580109102408814-14041082011388121932.50
ru2001                       113801184011330117652953302701448411680230096426681951.22
ru2003                       11610119351161011675-604841167524282.13
ru2004                       1177512045117751182010510601182016190.91
ru2005                       1152011990115201194529011197622828118553060703605154.28
ru2006                       119251202011800120209538-181198526310.20
ru2007                       119501195011950119057018-211905223.90
ru2008                       119201203011920120301005401203030359.19
ru2009                       118051214011765120852051232434781200021222253826.13
ru小计 1214010550  46374039370 263983630665024.37
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:20号胶
nr2002                       97251007096009980235245303890996046084453293.76
nr2003                       970010105957010020280673044529985743273462.96
nr2004                       9860101509755100902905654371610035533852941.89
nr2005                       9960102309895101852353798-110010105389038912.05
nr2006                          10230-2703001023000.00
nr2007                       10270102701019010190-13010010190440.92
nr2008                          1028565801028500.00
nr2009                       10135102551013510230-1552010230881.57
nr小计 102709570  4076210958 62756618733.15
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:纸浆
sp1910                       4390455443904554-46196045541253.78
sp1911                       4588470445764550-10029220455048221.07
sp1912                       4600465645584562-130192244562174801.48
sp2001                       4640471045804616-3627117024712460417157987979918.32
sp2002                       4688470446044630-424420462258269.83
sp2003                          46880180468800.00
sp2004                       4710475846904716-1036-4471634160.68
sp2005                       4750480446964724-2698502222471433216157920.42
sp2006                       4788478847764784-634-1047841047.86
sp2007                       47964796479647962630-2479629.59
sp2008                       4800480647564756-444244756838.31
sp2009                       4708488447064800-62228248044141998.08
sp小计 48844390  28213226988 17497748141439.42
总计     131664902532418 107696150849834695.21
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2971.802987.862926.192938.93-38.83
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: