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0423
2019-4-23 15:04:47 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04月23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
cu1904                       4901049700488704922055022610-81160493003153707762325.05
cu1905                       49200499904891049240440145954-6059849350144027435561751.25
cu1906                       493405008048990492503301884745531649380200874249713771.57
cu1907                       49320500804903049230250107884356664937048566012023375.32
cu1908                       493005007049040492402403859010434493901184882933770.95
cu1909                       4946050070490804926021019216556849370450161115172.45
cu1910                       49470500504910049270220739410104939016624411910.79
cu1911                       4950050050491304915070395610449380380694318.08
cu1912                       494805005049180492401307680160493804432109795.17
cu2001                       49450500504912049250120150632249360168041680.17
cu2002                       4963050070491104915020822-144926072417947.17
cu2003                       494505013049240492401104141764934066416447.75
cu2004                       495004976049270492704927020204927030743.63
cu小计 5013048870  544520-32996 4441510109803009.35
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
al1904                       1370013895136901384518060170-28520138251820501254426.38
al1905                       13740141801373014170450135072-12347614115168198811661658.16
al1906                       1379014200137701419042531481614432414135147262610271886.45
al1907                       1381014205138101420040013124849590141504537363164541.66
al1908                       138501420013840141953656711022822141501973021379499.57
al1909                       1390514195138601419031535710115981416568354478842.71
al1910                       139501419513905141802601571869761417017938126024.95
al1911                       13985142001394014190255168654214180324422740.47
al1912                       14070142101395514210220112217214195186013085.47
al2001                       141051420013985141951751198-1814195154610888.96
al2002                       14135142201403014220215170221420572507.64
al2003                       14135142251401014225180270258142103662580.32
al2004                       14130142251413014220142208814220856.76
al小计 1422513690  76429884298 408109028386739.46
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:锌
zn1904                       22900234102250022685-21514120-44932226851485921701286.33
zn1905                       22835232802162021880-850114368-18673621885424003848197669.07
zn1906                       22525230002142021655-7602916908636821675573486863632672.79
zn1907                       22250227652121021430-6901767147878421440113789012521356.16
zn1908                       21990225402103521230-6605695832296212453052243325414.53
zn1909                       21850223602089521090-6402133616410211151123381215329.76
zn1910                       21730221502080020925-660119264020975324034754.60
zn1911                       21475220002072520795-54554016620840100410745.13
zn1912                       21365218402056520565-670177620020770231424556.30
zn2001                       21340217152060020685-430358-14207055505796.81
zn2002                       21215216102052020620-3802326206903223396.30
zn2003                       21070214902041520545-36540424420625115412082.47
zn2004                       21240212402043520500205006262205001081117.76
zn小计 2341020415  679750-16506 11687642130686177.98
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
pb1904                       16795169101626516570-803520-4736163801163697438.11
pb1905                       16765169901622516605-12517882-26220165554032103359155.18
pb1906                       16850169701623516575-1605089036194165203360622778111.01
pb1907                       16855169701619516525-2301180483781649533152273872.45
pb1908                       16865169351624516505-2451930171216475474239008.44
pb1909                       16860170001628016515-225352214164905684701.47
pb1910                       16945169451630516505-30022452164701341110.95
pb1911                       16890168901634016455-41096201645572594.56
pb1912                       16845170251634516480-23562-816480100837.37
pb2001                       16915169151638016485-3304061648522181.95
pb2002                       16940170551638016500-31550381650078656.12
pb2003                       16780170001646016480-2751081648018150.37
pb小计 1705516195  8686015658 7897946555817.95
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:镍
ni1904                       10065010401010056010151010802928-2220101510909693426.08
ni1905                       1011001042409900099100-150046938-16490699980300063230748852.37
ni1906                       1009901041109849098550-173028666215692099650897552490927000.24
ni1907                       1008801040309829098320-19501393525341099260158138616012553.44
ni1908                       1010801039509819098290-20306453824924990807762547860080.66
ni1909                       1014001038109815098160-21008833036268989405590985642115.29
ni1910                       1030801037709844099320-12805622991601361384.63
ni1911                       1015001037609831098310-173029036991003103140.52
ni1912                       1023201028109863098650-20708450990701101102.13
ni2001                       1012401035809500098050-2380154693898860436243573.76
ni2002                       10150010352010030098830-20203689883032326.15
ni2003                       1019101034609994099180-132014129918042426.82
ni小计 10424095000  630774105462 14906982151333982.10
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
sn1905                       148020149190145890145950-214010604-143901461701267361873151.90
sn1906                       1484801511201437501484903202-6146600961412.39
sn1907                       145140149710144770146530-17600014760032471.30
sn1908                       144960147530144960147530-860441462408117.00
sn1909                       150190151000147430147560-253030530122481479101144681706088.69
sn1912                          14963004014963000.00
sn2001                       150670151620148500148960-1640248221491004206320.33
sn小计 151620143750  41392-2122 2417603587561.60
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                       280.00284.50276.60281.650.804380281.65782200.32
au1905                       283.25287.40279.70280.20-2.7016-10280.201644658.08
au1906                       283.60286.90277.80280.30-1.70258194-35272280.15220010662164029.93
au1907                       279.95281.50279.95281.20281.2022281.208224.80
au1908                       284.15287.85278.85281.45-1.6528090-40538281.2038794411004132.06
au1910                       285.65288.85279.90282.50-1.5525154-4322282.303088668789905.87
au1912                       286.10289.60280.65283.35-1.3510880031176283.152249966407697.32
au2002                       287.40289.95282.45284.25-2.008042284.251263606.31
au2004                       287.60287.60284.95285.95-4.95128285.958229.06
au小计 289.95276.60  420786-48914 312229688376683.75
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:白银
ag1904                       353536503515351837976-24435175482924.87
ag1905                       354635943498354536446-21635457243865.66
ag1906                       355136053507354721599606-291883544357129619023567.14
ag1907                       35643624352535671934425235644782552.24
ag1908                       357636233529356382865435632541354.54
ag1909                       35963645354835791312626963574254213655.21
ag1910                       3598362835603586536217635825222804.15
ag1911                       3611364935713581-5122163581112603.41
ag1912                       3616366335613604182953327565436029490985135952.47
ag2001                       362736763590361193249236114722571.93
ag2002                       36323677362836312034036311265.63
ag2003                       3655368336013640-125623640166905.22
ag2004                       36163616361636223622223622210.85
ag小计 36833498  89915247296 452622624190833.33
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:螺纹钢
rb1904                       38004120380041203201620041207202836.50
rb1905                       3760418137404150392378672-111072641561029235440693242.29
rb1906                       36664045364839993375836-377240161428255615.42
rb1907                       366240293654398133058129183999445617482.84
rb1908                       366040353660398131163843663995900635437.79
rb1909                       360239353565387529782021034388494920363285.18
rb1910                       34703843345137733052365588638634378351909574193544600.51
rb1911                       3401375934013690280410-242371815185487.75
rb1912                       3379366833633595219766-44361518706638.36
rb2001                       330435893270351822725070253030353614491285052467.50
rb2002                       32483510323534532031862-21623472876229812.12
rb2003                       324635123242345820819806043473494616977.34
rb2004                       3500350033553438343835035034659983446.06
rb小计 41813235  3028184-422010 63792534239827329.66
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                       39274468392642693432934408429761446256957.00
wr1906                       3575401235753852379003852415.17
wr1907                       376040303760403030154-24030248964.88
wr小计 44683575  2988406 61698257937.05
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                          37530600375300.00
hc1905                       3749403237283997256109184-305234400425369309809981.38
hc1906                       3728400337284003233800-240034301694.19
hc1907                          377014820377000.00
hc1908                       3678388036783876260288-543876128480.94
hc1909                       35783879357338152251714-563838530020052.63
hc1910                       34513763343937082544596861502263724604146222113438.44
hc1911                       34883752346836652103284366592332.63
hc1912                       35943594348635118464351158207.17
hc2001                       330235673279350421442590-24703524264912919591.25
hc2002                       3302357033003516214456-635163281132.09
hc2003                       348535713406348020545443435117362572.22
hc2004                       340734753407343834380034381034.39
hc小计 40323279  615568-157154 885038632869517.33
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:原油
sc1905                       462.0490.0455.8487.029.15786-30292482.53061124144469174.34
sc1906                       461.2495.2454.9490.234.15025238870486.282513039385749.62
sc1907                       459.2497.5453.2489.135.01328658485.710094479202.14
sc1908                       457.8492.0453.2486.833.347058483.22234105887.58
sc1909                       458.8491.0451.7485.530.6446150483.376636392.24
sc1910                          478.125.1220478.100.00
sc1911                       469.0469.0461.5476.621.042476.64186.10
sc1912                       460.7489.9460.7482.026.0136-4481.1582770.28
sc2001                       474.0483.9474.0483.927.9180478.94191.58
sc2003                          473.223.3740473.200.00
sc2004                       455.5479.9455.5496.3496.322496.36281.74
sc2006                       456.5465.0456.5469.017.0522469.04184.30
sc2009                       452.0471.9452.0471.921.913412470.912554.24
sc2012                       461.5471.1456.8471.116.54022467.4301387.46
sc2103                       460.9460.9460.6481.029.0344481.04184.30
sc2106                       485.5485.5459.3479.722.280479.712561.74
sc2109                          470.513.3100470.500.00
sc2112                       458.3458.3458.3469.22.7182469.2291.66
sc2203                       459.0473.8458.2476.824.3260476.86278.20
sc小计 497.5451.7  588609486 3899490184483077.52
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:燃料油
fu1905                       2870289627522821-2046670-1272362829567858616106870.57
fu1906                       28742971282329005134418289213523899.79
fu1907                       28292968279128613176382922298851.76
fu1908                       2938293828442844172-228442263.34
fu1909                       283029422764289897188726664362887589557616752693.62
fu1910                       283529152698288713018-42862272765.63
fu1911                       283328512704285118130-8282750139.51
fu1912                       255028942550280324328202842184510.49
fu2001                       253627662520272620586678158362710244004643474.67
fu2002                       26172749261627492204227491026.50
fu2003                       266327672642270116440270146124.53
fu2004                       272027882668272027202227151027.15
fu小计 29712520  322582-44898 1182041033509447.58
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
bu1904                       3206369431543468-140034681861.82
bu1905                       34423630340236141861946-118036182429684954.21
bu1906                       3442360233923572146614722-1396703558872098830371983.58
bu1907                       33583640335435542241243574172606.92
bu1908                       3420354233423500148140351070240.62
bu1909                       3398356433603540168132385770352484052290791.29
bu1910                       33403586334034703470141435042941005.77
bu1912                       3340354233123516194297606145514350216305645570274.78
bu2003                       321233983208339821838163384130428.65
bu2006                       3104342030583416348231505918339038966127886.35
bu2009                       295033182926331438437145383296339010530.75
bu2012                       2880331028803304424336411283280901027762.66
bu2103                       28923200287432003161083200110340.89
bu小计 36942874  95782818060 1051206036486868.28
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:天然橡胶
ru1904                       11755117551062511280-1154061128028319.80
ru1905                       112601185011160112753053604-144600113008685189956485.91
ru1906                       11375119401129511360062036611395116213415.71
ru1907                       11435119001135011420-1028016114603624201.86
ru1908                       1151012000113801151535308-74115302583011.71
ru1909                       11585121201138011480-8544700410358611535469536055152963.85
ru1910                       11720120951150011550-859244115803704359.88
ru1911                       11745121951154511635-60214281411695398447302.61
ru2001                       12760132501249512620-1255724417900126602101962714962.14
ru2003                       13025133051269012745-1351001274532417.65
ru小计 1330510625  561344-21942 578027067897441.12
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                       53285508529454189673820-29550540618322229899341.59
sp1907                       533855045332539415632-2539432172.96
sp1908                       5456549053725416154364541630163.32
sp1909                       5300551452545396120407701528253903006121620172.80
sp1910                       5344543453225372763040537264344.75
sp1911                       5436543654205420176218-16542032173.75
sp1912                       543854785384541878142541826140.72
sp2001                       529256005292541286640110541412866995.01
sp2002                       54545454545454541182625454210.91
sp小计 56005254  115860-14168 213430611527515.80
总计     9730746-480044 1506481141149776067.97
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、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2977.513008.622941.382947.50-11.63
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: