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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0319

2019-3-19 15:06:38 来源:上海期货交易所 字体:  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03月19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:
cu1903                       5007050580494205020034038130-56242496603541028834363.32
cu1904                       50260508104862049210-950171696-6069649090157132639066960.85
cu1905                       50250507804867049350-8002278403120049180216278053423421.04
cu1906                       50150507004863049390-680111924196884923062353615379459.39
cu1907                       50140506604865049400-6705497829154492402453306049677.18
cu1908                       50130506604865049380-620256721199449270924202275869.52
cu1909                       50170506704860049380-68011998553049290512401261121.03
cu1910                       50150507004864049360-660528624984925021842536852.72
cu1911                       50160506604861049350-71036861976492607572186297.20
cu1912                       50130506604854049400-65067981260492507858193170.16
cu2001                       50220505804856049430-660119670249240330081046.41
cu2002                       50200504004857049400-68059252049320209051282.50
cu2003                       492704940049220494004940028284935034839.07
cu小计 5081048540  659824-12388 5143430127340360.39
cu合计        5143430127340360.39
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:铝
al1903                       1362013995135751381518561770-45678138302551281748294.14
al1904                       13665138301354513555-125145904-78818135659816006708580.54
al1905                       13680137501343013600-80285706-2703413595220453214977101.50
al1906                       13690137701345013645-5016540828456136406031184103519.78
al1907                       13725138101347513685-457549630744136852900181975947.27
al1908                       13770138501351013730-3535512139621372592290631150.76
al1909                       13820139051345013760-7021634153941377073128500931.19
al1910                       13880139451355513800-70921882921379527256187176.16
al1911                       13910139901360013830-70762-29813830253017473.97
al1912                       13935140051365513865-100668152138605723955.63
al2001                       13935140451369513905-120752656139059506596.32
al2002                       13905140151373013995-601388613995142983.88
al小计 1404513430  802968-54086 453126430861711.11
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
zn1903                       2195022740216902230045019640-36628223751550381710493.65
zn1904                       2183022350214702183590115690-11297221815299856032945931.02
zn1905                       215352217021035215951152409889503621600443602848064203.84
zn1906                       2135521980208302137010011305250936213957508068051273.68
zn1907                       21255217902063521130354907433070211702606802773286.13
zn1908                       2106021610204902095515561239142097520466215985.07
zn1909                       2095021480203552082015177044420880420644170.15
zn1910                       208602136020360207153048086207757748085.81
zn1911                       20745211902032520590-4033840206654825012.54
zn1912                       20575210852024020570110117843420610170817620.48
zn2001                       205652101520155204807034096205008869093.00
zn2002                       20510208851998020370100166140204204664742.44
zn2003                       204402058020280202802028030302034036366.18
zn小计 2274019980  54835834626 863013693850263.95
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:铅
pb1903                       174301778017375175001753390-34301749516040140889.65
pb1904                       17415178501691016910-45528438-19592170203940063445304.54
pb1905                       17350183801688016885-4003281810854170001872721623672.03
pb1906                       17350176951683516880-390691245381697519766170307.21
pb1907                       17405176601687016945-2951356112816975212218146.97
pb1908                       17500176001690016945-3309616169352181871.47
pb1909                       17395176001690516905-335128-24169651461261.44
pb1910                       17405175051689016890-330132-216900114982.48
pb1911                       17360175901694016940-12574-101704560518.51
pb1912                       17400175301689516895-3555601693564552.90
pb2001                       17570175701709517160-253281716028242.71
pb2002                       175401754017515172501906217250435.06
pb小计 1838016835  73438-6512 6198405403784.94
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:镍
ni1903                       103260108010101820102100-24505064-299810242018994199477.23
ni1904                       1033301076909965099860-323011704-180361001901319561376096.36
ni1905                       10281010678099600100060-2630263376-57674100350865675289231689.52
ni1906                       1025301063009964099900-25108633425344100250134235613784236.79
ni1907                       1027401061309964099930-242039588182681001805634785784295.63
ni1908                       1024801058009958099930-23905704801001404320864429495.74
ni1909                       1025501056409950099780-26102945699421000101466741503543.89
ni1910                       10144010590099590100440-16506281004401361394.22
ni1911                       10283010525099600100010-233013640999203763867.05
ni1912                       1028501052109982099820-200036209982050515.19
ni2001                       1029301053709966099900-262041616899970157416133.59
ni2002                       105240105240100230100640-143016410065038387.71
ni小计 10801099500  441892-24834 11294470116331132.93
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:锡
sn1904                       148590148590148590148590-191040148590459.44
sn1905                       151110151450146150146420-418033208-14781468102033663015323.32
sn1906                       152900152900144640144700-6270121214517028413.22
sn1909                       152620152730147910148550-32809472642014888018300273516.81
sn1910                       150000150500147820148740-5100014874048713.98
sn1911                          148870-27902014887000.00
sn1912                          150160-16604015016000.00
sn2001                       152680152900148560149300-28602601101494004486743.83
sn小计 152900144640  429625064 2221943296770.60
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
au1904                       287.30287.70279.90284.15-2.30680-492283.403610102316.83
au1905                       287.20287.35279.50284.75-1.103018284.2569819813.71
au1906                       287.70288.00280.00285.20-1.653189348404284.75213146660451286.13
au1908                       288.60289.05281.20286.20-1.8012119226136285.703168049019946.85
au1910                       289.75290.00282.25287.00-1.9028654-5146286.651274023641450.62
au1912                       290.75290.80283.25287.70-2.106483418384287.20895882566093.61
au2002                       291.95291.95284.75290.70-2.753614290.70381091.90
au小计 291.95279.50  53436047318 266960675801999.65
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
ag1903                       3655366035453636-29220-14036223802043.57
ag1904                       3694369435473577-9212666123572209811335.63
ag1905                       3684368635423583-866181463593281615160.47
ag1906                       3683369135373597-77667318-796403590491539426483824.36
ag1907                       3641364135653584-14496635842441316.51
ag1908                       3636363635663623-772426362132173.31
ag1909                       3714371435633627-7757694362718069818.58
ag1910                       3629366035783609-96188-143609138747.76
ag1911                       3689368935843646-689443646146796.78
ag1912                       3738374035863655-7018577411592436458229804489486.61
ag2001                       3756378036013662-721829836574022202.27
ag2002                       3671368236163669-1352828367072393.85
ag2003                       369237253689369936994040370864356.00
ag小计 37803537  85664237164 574657231017655.68
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
rb1903                       3805394037813845403420-18023837438216879.07
rb1904                       3831391537603773-462668-17763783441616952.87
rb1905                       3756384936803781312105164-526758377642193836159569125.94
rb1906                       369237803650368375832-6223692630223390.25
rb1907                       3687377435123695184714-182367716346047.49
rb1908                       3687376836403694155058-12803677334612387.43
rb1909                       3638371735583603-256832139436091955871204.13
rb1910                       3534362634513491-4312084783790803490626935822109566.56
rb1911                       3456354933953438-14692230342416505713.11
rb1912                       3441350733793400-2870852339810263525.08
rb2001                       3370344832883315-521361043549433135022281683762.86
rb2002                       3326338732043266-51295212823267438414469.60
rb2003                       328332873252326532651961963265254829.43
rb小计 39403204  3482818-114692 49012374183533853.81
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:线材
wr1905                       38993957377838921724928389148008185813.02
wr1907                       3600376435343689-5470-16368956204.11
wr小计 39573534  2562-8 48064186017.13
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:热轧卷板
hc1904                       3658382335603662-2060-23662244889.66
hc1905                       3778383536543697-81527358-1649243699724915827096352.44
hc1906                       379738123628372418101036974901835.48
hc1907                       3611361136043604-31843604414.43
hc1908                       3645368835773596-37278743596222799.33
hc1909                       3642370435003593-63482230357811984291.94
hc1910                       3550360834203455-95244428107404345010164063554043.38
hc1911                       3380342733803427-251223427620.41
hc1912                       3440347333243402-312-434022068.41
hc2001                       3380343732763302-782978817802329976962257017.86
hc2002                       3433343332803300-4938637833003901283.92
hc小计 38353276  803612-39026 834510030916617.26
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:原油
sc1904                       440.4457.4426.1452.813.121412-22560448.93330560147163602.78
sc1905                       445.8457.6420.0451.27.03459621028448.532052614302309.88
sc1906                       446.8459.3432.7453.87.032221504451.1246521102444.54
sc1907                       450.9460.8435.3454.64.9660252452.23498157884.22
sc1908                       451.1462.4433.1458.27.1326194453.9167875748.52
sc1909                       450.1460.9413.5458.28.4236184458.247821077.68
sc1910                       448.8453.8441.8452.5-2.9222452.58359.46
sc1912                       459.3467.4437.4461.41.113020461.41044746.30
sc2001                       460.0460.0451.9451.9-6.480451.94182.38
sc2003                       460.0462.0453.3459.83.8826459.88365.78
sc2006                       453.0466.9453.0460.07.05212460.0241110.52
sc2009                       458.0466.6458.0458.55.410418458.1241106.20
sc2012                       468.5468.5466.4467.717.0182467.76280.66
sc2103                          437.63.6280437.600.00
sc2106                       435.9465.0435.9465.03.68-4465.010444.54
sc2109                       448.7448.7448.7443.8-19.980443.8289.74
sc2112                       462.8479.6452.4479.621.616-8479.6281308.02
sc2203                       466.4482.3460.2475.2475.244475.216756.92
sc小计 482.3413.5  60932654 3681626162833818.14
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:燃料油
fu1904                       2860305827002771-571602773144420.88
fu1905                       2901298528092874-2317918626828501278928437315981.06
fu1906                       284330052820292373400360288817105003.61
fu1907                       2903292028552857-1248285744126.97
fu1908                       2941294427742810-314028102262.93
fu1909                       2789291427162813221161544422827909396602662475.37
fu1910                       27952864276028025024-302802104293.02
fu1911                       2786282127052757-1750-82733168466.78
fu1912                       2752279725972623-9812226231437.48
fu2001                       2623268024002502-11872178508762482234516594509.97
fu2002                       2419256024192505-1262025051230.06
fu小计 30582400  36805095704 1396567840579408.14
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:沥青
bu1903                       35163934306238524041841438525061905.14
bu1904                       3220347032203306860-6330642140.16
bu1905                       32543444322233901442790-134337056976190478.64
bu1906                       326634663224339413674533610085833821127578637836205.09
bu1907                       338033983172335020018103332268894.42
bu1908                       329232923238331012616033102478.54
bu1909                       3242341832123354112364446233461404646804.60
bu1912                       3212339031563276641117904058232825281621736996.98
bu2003                       31323242305030984222430981856.11
bu2006                       29643112292429781815866356829881022630815.99
bu2009                       2860298028322908582902404288413743989.17
bu2012                       28282954282828745220524682878371810752.52
bu2103                       2896289628962896289622289625.79
bu小计 39342828  884622146232 1189114839859123.15
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:天然橡胶
ru1903                       12320127901155511740-5109661174046552.44
ru1904                       12630126601170011700-71036-411700841016.34
ru1905                       12525129601177011915-585273058-5715411875391543648181300.39
ru1906                       12635130251188512020-535280144119707729497.48
ru1907                       12800129351199012105-570252-26120352102622.33
ru1908                       12820132751210512105-7153380121052202775.25
ru1909                       12790132201205012200-5702268605540612150108852213620003.87
ru1910                       13060131251208512340-4604412122101501870.89
ru1911                       12805133001217512310-57511504612275175422093.46
ru2001                       13955143201317513320-63028588-182813275862501181321.87
ru2003                       13290134201329013420134202213340680.04
ru小计 1432011555  530704-3396 509345063023134.36
ru合计        509345463023182.94
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:纸浆
sp1906                       5548563653565430-118127940-152765430375669020653713.06
sp1907                       5582561453925408-1363425408166909.36
sp1908                       5532556053505350-1724410535266356.12
sp1909                       5496558052665360-13824206-50125354124300674347.83
sp1910                       5532553253245330-200306-12533054293.98
sp1911                       5492558253785380-228214-22538074406.32
sp1912                       5524556254025402-15414-2540228154.46
sp2001                       5582565453665406-182472-106540412767016.44
sp2002                       5606560654525498-162222549820110.64
sp小计 56545266  153252-20416 388267421337308.21
总计1     1024699691404 1347776261026172959.44
总计2        1347776301026173008.02
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3001.723037.462935.592950.97-44.80
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 | | 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: