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0325

2019-3-25 15:09:41 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25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                       50260508104862048800-1360138594-9379848900186388446246044.69
cu1905                       50250507804867048940-12102311623452249080271155466932555.51
cu1906                       50150507004863049000-1070119544273084912078202419284638.19
cu1907                       50140506604865049030-10405919033366491402902787157755.43
cu1908                       50130506604865049050-9502617812500491501099762708868.99
cu1909                       50170506704860049040-102012756628849150583901437445.76
cu1910                       50150507004864049030-990579830104915025944637994.81
cu1911                       50160506604861049070-99035841874491508294204091.35
cu1912                       50130506604854049030-102067081170491809140224801.03
cu2001                       50220505804856049040-1050126677249130363089187.38
cu2002                       50200504004857049100-98060052849100222854690.45
cu2003                       49270495804908049160491605858492601223010.08
cu小计 5081048540  643568-28644 6219566153815446.99
cu合计        6219566153815446.99
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                       1366513830135351371030122940-1017821370511491827856261.54
al1905                       1368013840134301375575281114-3162613745282028419209050.57
al1906                       1369013875134501379510016261425662137858272365648489.74
al1907                       137251391013475138301007923834486138253597902458245.55
al1908                       13770139551351013870105419322038213870134662925049.86
al1909                       138201398513450139259523286170461391583448572723.42
al1910                       1388014015135551395585885679301396030218207862.30
al1911                       1391014040136001398080117011013975339823542.75
al1912                       139351406513655139705918402139809386513.92
al2001                       13935140801369514040151182108614035145010090.37
al2002                       139051407013730140701515098140701681166.28
al2003                       140801414014080141351413540401413046324.99
al小计 1414013430  785210-71844 566594838667615.40
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                       2183022350214702210035584716-14394621945322876435465557.04
zn1905                       2153522170210352199551526179411584221830613679266574461.44
zn1906                       213552198020830217905201572569514021655114346412297559.22
zn1907                       212552179020635215904956440248398214604180264459891.25
zn1908                       2106021610204902138044018604169062125055810592324.07
zn1909                       20950214802035521225420231899221095708274553.40
zn1910                       2086021360203602107539047278209909509938.71
zn1911                       2074521190203252089526538486209156406666.00
zn1912                       20575210852024020890430135861420820226423393.10
zn2001                       2056521015201552079038034298206809609857.31
zn2002                       20510209151998020735465180154205955185278.45
zn2003                       20440210402022520500205008484205251581618.03
zn小计 2274019980  61155097818 11150466121231591.65
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:铅
pb1903                       174301778017375175001753390-34301749516040140889.65
pb1904                       17415178501676016985-38015062-32968169404593643997226.26
pb1905                       17350183801678016980-3053877616812169452840662441430.26
pb1906                       17350176951680016975-2951095085761691535386302129.25
pb1907                       17405176601681016935-3051962173416925395233598.36
pb1908                       17500176001682016950-32515070169503142682.08
pb1909                       17395176001680516840-400126-26169051781531.43
pb1910                       17405175051686016950-27016834169501901624.63
pb1911                       17360175901686516865-20074-101686562535.38
pb1912                       17400175301682016880-3706610169401181008.79
pb2001                       17570175701679516815-37034101681532276.32
pb2002                       17540175401676016815-245128168151085.50
pb小计 1838016760  70770-9180 7997126923017.88
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                       10333010769099650100170-29207264-224761006901471481530057.10
ni1905                       10281010678099600100500-2190246042-7500810117011086710113984701.46
ni1906                       10253010630099640100410-20008725026260101020183534818801226.82
ni1907                       10274010613099640100440-191043894225741010607083527258318.39
ni1908                       10248010580099580100340-198057581341010605236705360716.95
ni1909                       10255010564099500100380-201035304157901008601995782041352.39
ni1910                       10144010590099590100450-164042-121010801921965.85
ni1911                       10283010525099600100460-18802521561005608748890.03
ni1912                       10285010521099820101320-500362010132054556.13
ni2001                       10293010537099660100490-2030522274100620199620414.08
ni2002                       105240105240100190100190-1880322010050062632.05
ni2003                       10104010104010104010104010104022101040220.21
ni小计 10801099500  431462-35264 14522980149208328.67
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                       151110151450146150147810-279030090-45961479602724764034629.32
sn1906                       152900152900144640148300-26708814830048708.41
sn1909                       152620152730147910149770-2060131561010414976027552411740.22
sn1910                       150000150500147820148740-5100014874048713.98
sn1911                          149160-25002014916000.00
sn1912                          150160-16604015016000.00
sn2001                       152680152900148560149320-28403081581500805488244.66
sn小计 152900144640  435725674 3006764456096.03
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:黄金
au1904                       287.30287.70279.90285.40-1.05612-560285.304002113498.85
au1905                       287.20287.35279.50286.050.20186286.5582223362.75
au1906                       287.70288.00280.00286.35-0.5032080410274286.30279091679315296.26
au1908                       288.60289.05281.20287.20-0.80990604004287.2043457612399139.06
au1910                       289.75290.00282.25288.25-0.6527808-5992288.152024305800899.42
au1912                       290.75290.80283.25288.90-0.907151425064288.851148683296031.38
au2002                       291.95291.95284.75290.70-2.753614290.70381091.90
au2004                       290.30291.75290.30291.75291.7544291.754116.41
au小计 291.95279.50  51985632814 3547656100949436.03
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:白银
ag1903                       3655366035453636-29220-14036223802043.57
ag1904                       3694369435473620-4912525983615249413479.42
ag1905                       3684368635423629-406161443626315617004.48
ag1906                       3683369135373641-33677906-690523635604160632602359.35
ag1907                       3641366235653650-7898836442721469.40
ag1908                       3636363635663623-772382362338205.94
ag1909                       3714371435633674-30502203673221812074.55
ag1910                       3629366935783667-38194-83667176956.18
ag1911                       3689369035843685-29104143686166907.22
ag1912                       3738374035863701-24210008140158369410386665679987.10
ag2001                       3756378036013703-3119411037075342934.51
ag2002                       3671372236163703-1013232370386471.39
ag2003                       369237453689374037404646374074411.86
ag小计 37803537  89141071932 708986638334304.96
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                       3831391537463781-382622-18223778521419988.78
rb1905                       3756384936803768182040814-591108376154309018205419614.82
rb1906                       3692378036503698225798-6563689709426323.63
rb1907                       3687377435123691144800-96368320687650.03
rb1908                       3687376836403691126012-3263692449616635.27
rb1909                       3638371735583622-66568113036172494490697.01
rb1910                       3534362634513512-2212424844130863505893651831463515.32
rb1911                       34563549339534520598136345020066940.04
rb1912                       3441350733793409-1972064341612124161.44
rb2001                       3370344832883329-381372363662633246388742138207.66
rb2002                       3326338732043293-24322015503286539417785.26
rb2003                       3283329932523288328852452432848642829.91
rb小计 39403204  3454816-142694 63942084239231228.25
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                       389940583778389217251632389362940244181.40
wr1907                       3600376435343730-1366-20373060219.09
wr小计 40583534  258212 63000244400.48
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:热轧卷板
hc1904                       3658382335603665-17902836652961081.65
hc1905                       3778383536543712-66486168-2061143699921229234369056.28
hc1906                       3797381236283692-31804436915542072.79
hc1907                       3611368635983598-372-236641243.74
hc1908                       3645368835773617-16284803607250900.53
hc1909                       3642370435003585-7114301178358425629183.36
hc1910                       3550360834203465-85256238119214345414904225191628.77
hc1911                       3380345033803450-22262163450230792.72
hc1912                       3440347333243430-32-434302068.41
hc2001                       3380343732763313-6734092221063303102092340005.25
hc2002                       3433343332803316-3345444633124781574.19
hc小计 38353276  779790-62848 1080920839916407.69
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:原油
sc1904                       440.4473.1426.1467.327.64354-39618471.23439134152165971.64
sc1905                       445.8464.9420.0460.916.74485231284460.8124992256892927.36
sc1906                       446.8462.3432.7459.412.644222704458.5354561596812.76
sc1907                       450.9461.1435.3458.58.8758350458.05262238635.28
sc1908                       451.1462.4433.1457.76.6460328457.62356106803.50
sc1909                       450.1461.0413.5458.48.6250198458.754023918.56
sc1910                       448.8453.8441.8452.5-2.9222452.58359.46
sc1911                       452.8455.6452.8455.6-1.222455.64181.68
sc1912                       459.3467.4437.4459.9-0.412616459.21446583.54
sc2001                       460.0460.0451.9459.00.71810459.020916.82
sc2003                       460.0462.0453.3455.0-1.0760456.1281280.26
sc2006                       453.0466.9453.0460.07.05212460.0241110.52
sc2009                       458.0466.6455.7459.26.112236459.2542485.58
sc2012                       468.5468.5466.4463.312.6182463.36280.66
sc2103                       461.5461.6457.3457.923.9346457.810459.34
sc2106                       435.9465.0435.9465.03.68-4465.010444.54
sc2109                       448.7464.2448.7463.3-0.4102463.38367.76
sc2112                       462.8479.6452.4464.06.016-8464.0381772.06
sc2203                       466.4482.3460.2473.9473.944473.9221041.48
sc小计 482.3413.5  55604-4674 4733046211042352.80
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                       2860305827002796-3214-22808158460.05
fu1905                       2901298528092858-39165338-1358028761655427648116072.00
fu1906                       284330052820287929408368290218485404.87
fu1907                       290329202855287820248287856161.50
fu1908                       2941294427742825-1640282552147.69
fu1909                       27892914271628031211984447918281212265803468834.35
fu1910                       27952864276027893724-302789120337.65
fu1911                       2786282127052773-140-182773184510.82
fu1912                       2752279725972658-6310026582053.43
fu2001                       2623268024002521-9971894505922523283136716888.12
fu2002                       2419256024192512-1192025121230.06
fu小计 30582400  35760285256 1806644252308900.55
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                       322034703220322882-4322844146.62
bu1905                       32543444322233681222690-234335471946240952.78
bu1906                       32663466322433761187443569987833601449106848715933.52
bu1907                       33803398317233281781023328284947.64
bu1908                       329232923238332013616033202478.54
bu1909                       324234183212333694380862633181910063687.72
bu1912                       3212339031563286741427427153432707589382491906.74
bu2003                       31323242305031529620231522681.60
bu2006                       29643112292429862617262496429741397241940.31
bu2009                       2860298028322884343054556287017845163.74
bu2012                       28282954282828624023267422856457813212.96
bu2103                       28962896289628922892222892411.58
bu小计 39342828  916472178082 1536227451575968.89
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                       12630126601170011815-59536-411815881063.61
ru1905                       12525129601177011880-620248276-8193611855470715457622919.40
ru1906                       12635130251188511985-5702821461195089610990.31
ru1907                       12800129351198012070-605248-30120002402983.62
ru1908                       12820132751208012150-6703446121202423044.12
ru1909                       12790132201205012160-61027240610095212135146653818235000.89
ru1910                       13060131251208512230-5704412122002222753.40
ru1911                       12805133001217512295-59011726812250241630268.51
ru2001                       13955143201317513260-69028984-1432132351071921460423.73
ru2003                       132901350013290134001340022134008107.04
ru小计 1432011555  55189017790 628504277370107.07
ru合计        628504677370155.65
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:纸浆
sp1906                       5548563652865336-212127888-153285326454561224893370.48
sp1907                       5582561453225346-19836453421861016.87
sp1908                       5532556052805352-17026-8535288473.90
sp1909                       5496558052125260-23825162-40565254167922905026.68
sp1910                       5532553252465246-284306-12524660325.54
sp1911                       5492558252965308-30023825308106576.76
sp1912                       5524556253365348-20812-4534834186.53
sp2001                       5582565452125312-276534-44530614487934.96
sp2002                       5606560653365336-324244533624132.11
sp小计 56545212  154226-19442 471548025809043.83
总计1     10270380114788 1732734461311084247.17
总计2        1732734501311084295.75
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3001.723037.462935.592955.66-40.11
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: