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1022
2019-10-22 15:03:49 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22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                       46830471604648046990-260146092-435224705080298818795932.85
cu1912                       46800472104650047020-2602240384514247070115306427021909.12
cu2001                       46950472404653047050-20011414851272471002981726990628.93
cu2002                       47000472504657047060-260386382374847130794221862790.41
cu2003                       47060473004662047110-2001096242604718016432385858.71
cu2004                       47150473704672047150-25062362656472304468104885.33
cu2005                       47180473904670047270-1803970142847310374288154.91
cu2006                       47190474904684047360-210135439447370193645678.00
cu2007                       47160475204690047410-12071864474603869101.12
cu2008                       472704768046880476801401050-1684756075017727.80
cu2009                       47320477104700047660503542364764072217097.65
cu2010                       4741048100471404765047650158158477403127405.41
cu小计 4810046480  55921824030 253179259311714.03
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                       13995140401372013795-220159566-30098138707765665382682.22
al1912                       13965140201360013760-22524083250868138258560765919326.92
al2001                       13960140301370513760-23513801640756138002863081978774.25
al2002                       14000140501373513780-26072948133281383580414557187.67
al2003                       14015140601377513825-23034832113281384528406197093.58
al2004                       14060140851381013825-2301615659441388515024104483.27
al2005                       14075141201382013855-27011326367013965749652265.34
al2006                       14135141651384513845-2358884282413970635644325.05
al2007                       14000140151392014005-652308216614000270618917.63
al2008                       14185141851396014035-13022496140353262291.30
al2009                       14110141801353013955-2701183014010118828.97
al2010                       139851411513985140051400512121401526182.61
al小计 1418513530  70327226062 219059415167938.82
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                       1866519165186201889520072286-10015818940130841812351112.94
zn1912                       186001917518600189252501957927405818975158759015014901.04
zn2001                       185651917018565189202708868648216189803185723013486.34
zn2002                       1859519180185601892529027512247501898071010672905.39
zn2003                       18620192301862018945335880483841900524654234458.28
zn2004                       18580191851858018950290424106190404604378.78
zn2005                       18600192401853519030430172627819090221220920.94
zn2006                       18585191901857519045385254241912596911.16
zn2007                       18520192001847519150490152-16191802882711.20
zn2008                       1858019175185751907044594281907064607.87
zn2009                       1860519210185601900542074381910588830.81
zn2010                       191001931518670190751907526261907530285.14
zn小计 1931518475  40140037960 335993631754113.69
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                       17100172801672516910-1049714-2876170153548203015176.07
pb1912                       17050172001667016800-204450825402168951916061617721.87
pb2001                       17010171351657016720-2515802142881682031634265293.82
pb2002                       17005170451653016675-14565237416755181815242.79
pb2003                       1702017020164851680051383816800114955.94
pb2004                       17000170001649516645-1008821664512100.71
pb2005                       16945169451645516650510461665026217.01
pb2006                       16995170251642016550-6552-101657574622.53
pb2007                       169551695516390166501042121665018149.36
pb2008                       16650166501652016530-4512016530649.71
pb2009                       16630166301654516545-1024816545866.35
pb2010                       16540165401635516495164956616495865.89
pb小计 1728016355  11488235060 5921645017765.28
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                       138900139810127520128690-879094690-118316129340536613673025879.45
ni1912                       139000139000125330126390-110003753181245961275009518666126051675.19
ni2001                       138840138880124370125360-1189023271229978126150147129019465830.47
ni2002                       138100138180123510124520-1224082746477761250906456508488079.84
ni2003                       136880137900122870123910-1269032152188421246401340361756599.50
ni2004                       136820136820122420123040-1314084003660124270725094534.82
ni2005                       137740137890122170123190-13060291641060812339065902852515.05
ni2006                       136470136710121640122050-131901368-5812317083210691.75
ni2007                       134860135620121430122070-13200934-781229205647281.74
ni2008                       133310135400121530121540-13210602-301231803144019.44
ni2009                       134750135540121160122100-1304028817612246079810407.84
ni2010                       12917012917012105012153012153072721225401702110.61
ni小计 148110121050  878486115338 17228748230004579.51
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                       137500141320135100139520352020-281395201542109.64
sn1912                       13483014292013483013798041604013798034476.64
sn2001                       13504014179013372013798031804021226221383703485644808010.84
sn2002                       139160139160135120139210412080139210454.86
sn2005                       134100141590133630138130368024281154138370401655442.16
sn2006                       1360001374901359101379801000001379808109.28
sn2008                       13900014150013897013992044804-41399208112.09
sn2009                       137860137860137860138010910100138010227.57
sn小计 142920132990  426983736 3528144866665.14
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                       343.90350.00338.55341.75-3.30459112-4176341.653446062118381255.62
au2001                       339.90344.60339.90342.15342.151212342.951665681.78
au2002                       345.20351.70340.30343.70-2.95956809408343.402542548771646.79
au2004                       346.80353.00341.70345.05-2.906312212128344.801124783900780.28
au2006                       348.60354.50343.25346.50-2.80432728676346.35612162130685.60
au2008                       351.05356.30345.35348.65-2.851040-2348.1058220423.14
au2010                       356.00356.80344.90350.10-1.502414349.60602098.56
au小计 357.85335.25  66232026020 3874980133218170.73
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                       429744254235435192334-443083302140.26
ag1912                       4263443442364342671015936175000432015920556103369065.44
ag2001                       428044484249435563232474433425046163079.38
ag2002                       42904461426143696724506460372434414065169172029.44
ag2003                       4341445243054383725003643641941272.14
ag2004                       4329448642864393721728365006243672997901967850.77
ag2005                       436144964311441089282-243757044645.70
ag2006                       4345450943064415741077564047043923486742301484.18
ag2007                       435044914320440057180844001821205.05
ag2008                       44024535434044507570410044397344897.72
ag2009                       438645404363445079803844363122077.20
ag2010                       441144874357448744874646444992610.01
ag小计 45404235  1546854326152 18003406116992145.79
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:螺纹钢
rb1910                       3671368235503650-327420-34256361286096311923.88
rb1911                       3637363734023444-159760-298343711424016.53
rb1912                       3510352833553371-170784-164337718246276.22
rb2001                       3458345832563290-1803359956932378329634082342114473181.10
rb2002                       3302330431493170-154921615783174440414172.70
rb2003                       3286329931523177-1201123018463173327810531.98
rb2004                       3295331931903209-141175860832049303002.15
rb2005                       3255326731573174-107925892228744317730553869805163.64
rb2006                       3158317730663079-118954050083078838226044.49
rb2007                       3174318330603077-101754031063078651420292.65
rb2008                       3196321930973118-1081874370311911663706.80
rb2009                       3186320631103121-958566460431221982862676.50
rb2010                       3137314130673077307762148621483081120854373677.72
rb小计 36823060  44266841205672 37392146125114666.38
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:线材
wr2001                       4001400136273706-33930243707212801.15
wr2003                          3597-5440359700.00
wr2009                       3600387634793619-37600361930109.99
wr小计 40013479  3424 242911.14
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                       3536355733313356-221372103356168578.70
hc1912                       3468350233433373-147104033582481.58
hc2001                       3455346232543285-1786549501635663293431871814478060.98
hc2002                       3411341132633271-161556-8327130100.29
hc2003                       3304337732283229-160884-232325541811.34
hc2004                       3319331932363236-1832561032362272.25
hc2005                       3321332131503173-1482184166922831765690021834134.79
hc2006                       3210322431593180-207244231801444.91
hc2007                       3255325531643167-172501431671651.34
hc2009                       3228325131053130-12072850231338802797.02
hc2010                       31253126306130723072149841498430812330272057.50
hc小计 35993061  920944236514 494522216505147.52
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:不锈钢
ss2002                       15630158951468014850-850176123022149001483421138267.84
ss2003                       15405156201468014680-81534-101468042318.64
ss2004                       15580155801479014790-76010614790645.95
ss2005                       15495155651460014720-67517546814755437033319.39
ss2006                       15400154201469014690-66054-201469076578.27
ss2007                       15310153101494514815-430122148151290.76
ss2008                       15375154201534014735-6352-214735646.14
ss2009                       15165153301450014585-5757801451598735.11
ss2010                       14795147951450014500145006614500643.99
ss小计 1589514500  195623072 1529581173446.07
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                       432.3476.3431.5441.4-5.67936-15612444.5155642671039949.40
sc1912                       428.5469.4427.5446.13.24204627038446.360256627118570.42
sc2001                       424.9461.2422.1440.53.649342406440.0324421437312.66
sc2002                       420.4454.9419.0435.82.317021150432.85454238836.24
sc2003                       418.7452.2418.7432.61.6334146432.2177477160.28
sc2004                       424.4443.1424.4433.75.228-4433.7261124.38
sc2005                       424.4424.4424.4435.0-3.7102435.0284.88
sc2006                       421.9439.9421.1428.3-2.796-12428.31185087.60
sc2007                       425.0443.2421.0434.3-3.3684434.3682920.34
sc2009                       440.5440.5440.5427.7-9.41020427.7288.10
sc2012                       429.1431.3429.1429.8-4.2562429.88344.00
sc2103                          433.1-2.6420433.100.00
sc2106                       420.0420.0420.0412.8-9.5100412.84168.00
sc2109                          429.24.2160429.200.00
sc2112                       430.1431.7410.6431.7-0.3202421.16254.48
sc2203                       412.6412.6412.6412.6-20.8300412.6282.52
sc2206                       421.4421.4421.4421.4-11.7142421.4284.28
sc2209                       439.3439.3434.0434.02.26-2434.04174.66
sc小计 476.3410.6  5745015122 219890499922242.24
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                       2673284826462698864402729148406.99
fu1912                       24442519238824601358624514301053.80
fu2001                       2190223921032113-10983573825941221241245898427109804.81
fu2002                       2189219520882137-8840342119144310.24
fu2003                       19892101198420042207654384002007449782916866.58
fu2004                       1997210019972000-2211211022686202099078202727.98
fu2005                       2050213420392054-23563946571420559052221885008.83
fu2006                       2058216720442073-11148801264220772308248496.36
fu2007                       2088217220882094-156441322095614613138.74
fu2008                       2184219521252141-2838021334291.36
fu2009                       2118219521182128-1410038222621291778638333.86
fu2010                       2102224821022164-4514214221456541452.53
fu小计 28481984  1537780401394 1396149830217692.09
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:沥青
bu1910                       3242324230863164-280-43164412.66
bu1911                       3118311829242982-29418-4298240120.64
bu1912                       3110320028882966-212507430571722968666564220115608.99
bu2001                       3020307828222894-176412063428922520873724.45
bu2002                       2974298028302892-152104289260174.80
bu2003                       3028305828462870-23262582874142408.95
bu2006                       2970300428002856-14681694380882848285912825391.24
bu2009                       2864287227422776-9859521522774553215484.46
bu2012                       2820284627242760-906892172627581164832301.36
bu2103                       2766286427662796-56304279666185.34
bu2106                       2802281827202744-921236316275211643234.83
bu2109                       2810282627342734-12272442734112313.22
bu小计 32422720  60751698190 699553021066960.94
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:天然橡胶
ru1910                       10555106001055010600-509201060094993.91
ru1911                       106351098010580108702008648-15701087511878127263.54
ru2001                       113801184011330117252553273501156411715253857629466366.34
ru2003                       11610119351161011730-54841173024282.13
ru2004                       11775120451177511940225104-21194018214.79
ru2005                       1152011990115201191025511356824420118953379703984709.14
ru2006                       119251202011800120159040-161201528334.23
ru2007                       119501195011950119057018-211905223.90
ru2008                       119201203011920120301005401203030359.19
ru2009                       118051214011765120351551253636901204523094276375.76
ru小计 1214010550  46245838088 291171433856922.93
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                       97251007096009960215245343894995549212484438.56
nr2003                       970010105957010000260698047029980885687680.47
nr2004                       9860101509755100602605958402010045580057583.13
nr2005                       9960102309895101201703784-111410130402840310.42
nr2006                          10255-2453001025500.00
nr2007                       10270102701019010190-13010010190440.92
nr2008                          1031090801031000.00
nr2009                       10135102551013510230-1552010230881.57
nr小计 102709570  4130611502 67908670135.07
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                       4588472244064490-16029624453858266.46
sp1912                       4600465645404540-152190224556182837.93
sp2001                       4640471045784582-7027346427006460418772668723621.09
sp2002                       4688470446044612-605026461872334.50
sp2003                          46880180468800.00
sp2004                       4710475846904716-1036-4471634160.68
sp2005                       4750480446964702-48102842656471636618173966.51
sp2006                       4788478847764784-634-1047841047.86
sp2007                       4796479647964762-830-2476229.59
sp2008                       4800480647564756-444244756838.31
sp2009                       4708488447064784-78222-447984222036.47
sp小计 48844390  28486229718 19146848901373.19
总计     132677262633654 118675240933762590.55
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2971.802987.862926.192933.24-44.52
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: