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0711
2019-7-11 15:03:42 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07月11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
cu1907                       46960473604560046030-91028870-60848458702518185844698.03
cu1908                       46970474504562046050-960192470-296704587084642219677306.94
cu1909                       47040474904564046080-980247738741604590091035021124692.93
cu1910                       47040475104568046110-9509023431308459401778684130372.58
cu1911                       47090475504572046140-960323961162645980436421014326.65
cu1912                       47180475704576046200-9201974027424605013864322626.85
cu2001                       47240476204582046150-105056361250461104864113554.43
cu2002                       47310476604592046360-870289431646190157636745.02
cu2003                       47630476404603046420-78022001564623057813465.28
cu2004                       47910479204607046520-8101800114463803728721.17
cu2005                       47910479104605046470-940922-24649085019864.54
cu2006                       47500477704618046530-930224130464803147338.67
cu小计 4792045600  62512431282 225251852313713.09
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:铝
al1907                       13830138601361013765-8537210-54908137251767581212657.32
al1908                       13830138951362013815-15217430-26648137608977366169027.65
al1909                       138251387013630138452519510036206137854492743089853.71
al1910                       138251388013640138655013580016636138051947921341883.91
al1911                       138201390513655139009057644217361384080252553427.54
al1912                       138851391513670139151054273071501387040210277403.38
al2001                       13780139401369013925105673029413890333223036.59
al2002                       13850139601372013960115115642139204403039.72
al2003                       138751397513750139751303846138852081443.19
al2004                       13970140151376514000170186-41400026181.45
al2005                       138501399013850139808015261398036250.32
al2006                       1396014085137951408517511264140851481035.62
al小计 1408513610  694634580 184321212673240.35
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:锌
zn1907                       20020202501908019180-81019760-71604191451701241669083.83
zn1908                       19855200951900519190-585171292-8817219100254832824873705.16
zn1909                       19760199751892519180-4952436584034419045169238616350588.44
zn1910                       19610198651886519175-3758024232398190403291743166854.91
zn1911                       19520197551883019165-30021668115421902565896629714.43
zn1912                       19425196601879019125-24556821281902510536100504.65
zn2001                       19385195251876019110-160245439018990304228932.01
zn2002                       19445194701883519120-14555812189651581500.31
zn2003                       19285194251875019110-7563630189704344112.03
zn2004                       19280193951873519095-21526418188901601512.98
zn2005                       19120193901870519040-459409018940127012007.84
zn2006                       191601926518640190255210102188803423227.01
zn小计 2025018640  547364-74722 482185046841743.57
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
pb1907                       16010162551562515910-956700-60601583017830142753.43
pb1908                       16020164501565515995-2548468-7992158853558582848609.87
pb1909                       16015162951566516000-103929222988158801484261185767.63
pb1910                       16020162701568515980-503914162815905675453999.18
pb1911                       16100162401572516005548472159204343479.17
pb1912                       16155161551575015960-802466159251701360.37
pb2001                       16140161751570515920-2207881598056448.82
pb2002                       16140161401581015935-1006401592526207.49
pb2003                       15960159601578515860-240386158351295.15
pb2004                       16080161251591015910-275346159101080.06
pb2005                       16120161201571015765-27026215825863.60
pb2006                       16185161851580015800-28518141587036287.97
pb小计 1645015625  9936210678 5296204237152.72
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
ni1907                       10153010273096480102300127018444-1423610193050440502730.41
ni1908                       10177010316096630102010520121012-82340101310504523450119150.82
ni1909                       1016201034509681010218084015654827962101630104079810381018.73
ni1910                       101240103500967101023201180145754484061017607991207955575.63
ni1911                       101660103540966501023909001867673301019701429841423152.39
ni1912                       1008701035409665010251014504566290810197023862238475.78
ni2001                       10111010360096680102670165013134533410192022490224087.74
ni2002                       10090010144097430101440950722610099056558.77
ni2003                       10082010134097830100720420642210072044438.32
ni2004                       1008001008709801010133033030010133034336.71
ni2005                       10047010361096840102800203063888102380126612641.71
ni2006                       9977010350096670102540275042261021201161152.08
ni小计 10361096480  478980-4474 712644470859319.09
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:锡
sn1908                       142200142200133400138180-33006013818020271.69
sn1909                       143080143290127780136560-655034342-94581361704259965713925.11
sn1910                       143880143880134600134780-86702213478014196.96
sn1911                       144280144280133050133050-1179060581330501482043.82
sn1912                       133830138980133830138980-591020136570681.40
sn2001                       144500144550132510137960-66206164454813756014746200942.81
sn2002                       133830138000131400136130-138904413613068912.65
sn2005                       140000140690133180137430-963048613743012164.65
sn小计 144550127780  40628-4840 4410105918539.09
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:黄金
au1907                       320.85321.00314.65314.65-1.350-12314.6518573.90
au1908                       314.75321.10306.20311.50-3.053846-8672312.25330001033164.40
au1909                       315.85321.20306.90311.25-3.352210311.551905950.67
au1910                       316.15322.25305.65312.20-3.5575058-9142312.85598081875603.97
au1912                       317.20323.50305.50313.20-3.65425536-43760314.003911930123389872.54
au2002                       318.25324.70307.40314.30-3.603252811572314.902034966446948.54
au2004                       319.15325.75310.85315.35-3.6559143614315.95392021244728.75
au2006                       320.20326.75311.80316.30-3.6076822478317.0013170419651.31
au小计 326.75305.50  550586-43912 4260814134416494.08
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
ag1907                       3570368035593606-29224-4036072521365.07
ag1908                       3661371635783614-56262-503631128697.64
ag1909                       3664373336173632-34964103637196210763.26
ag1910                       3675374636293642-4038803642140771.75
ag1911                       3651366636343651-24144-18365138208.21
ag1912                       3694376536373657-34734160-479563662337219618623546.45
ag2001                       3703376134903669-248746036439465210.18
ag2002                       3717390335793682-357714418664368378300434836.01
ag2003                       3723378136703683-3631610368366367.55
ag2004                       3739380636863703-3310202923706229212843.95
ag2005                       3733377237083746-958-4374618100.89
ag2006                       3756382237023718-34171149968372532542182390.86
ag小计 39033490  832668-19064 348888019273101.83
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
rb1907                       3858387036523760-682100-6003792264010084.62
rb1908                       4115418140514091-151560-264408916986988.26
rb1909                       4095419040204082-318196-1484408135558145704.25
rb1910                       4070414839674021-442415562-147082402528746224116246548.81
rb1911                       3882397038353875-36396429103861360014023.21
rb1912                       3854390537803820-158606038346022308.98
rb2001                       3770383437213761-4730748150083758297559211222093.69
rb2002                       36003653356035851323294358220787472.61
rb2003                       35873639353935794537446357910843901.15
rb2004                       361836693607363119770-27436275562019.62
rb2005                       3590365335413579-102560302459235766576162363311.96
rb2006                       354636093509354511648266353717066077.48
rb小计 41903509  3429044-106728 32428954130030534.65
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:线材
wr1907                       4814481445254525-1480-1204525120560.34
wr1909                       391943453919426221142419276317.14
wr1910                       4350435041454239810-4424338161.19
wr小计 48143919  14-122 2341038.67
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:热轧卷板
hc1908                       403040963952396611147677839668063260.23
hc1909                       4002407238723950-5140503863937376414963.04
hc1910                       3969404938353884-69651420-2006963890485672219013509.17
hc1911                       4025402538983878-183361038781248.05
hc1912                       3754378937543775-196-23778830.20
hc2001                       3737381436663702-351403941740437064789461785281.72
hc2002                       3680368036803680-10534-2368027.36
hc2003                       3717371936013616-67816-20361648175.28
hc2004                       36453659363436599232236591036.43
hc2005                       3569363535123541-22283961472354274788266474.15
hc2006                       3557356734543511-622-6351160211.25
hc小计 40963454  827682-180674 541516621083996.87
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
sc1908                       446.8453.4423.6443.80.330156-6446441.62513818110212703.08
sc1909                       447.8453.6428.0444.30.1267048294443.11638447214903.14
sc1910                       444.3453.1428.6445.42.22640424443.814086620275.54
sc1911                       443.3450.4428.9443.81.6432138442.2202288658.86
sc1912                       446.3450.5425.3442.50.1560320442.0179878529.32
sc2001                       430.7430.7430.0432.9-7.1160432.96258.14
sc2003                          437.3-3.7680437.300.00
sc2004                       418.8444.1418.3444.115.100444.114601.58
sc2005                          445.317.820445.300.00
sc2006                       437.5437.5435.0435.0-3.058-2436.24174.50
sc2009                       432.1432.1430.0437.02.098-4437.04172.42
sc2012                       425.4425.4425.4425.4-7.1460425.4285.08
sc2103                          427.9-11.0360427.900.00
sc2106                          441.213.980441.200.00
sc2109                       429.4429.4429.4429.413.212-2429.4285.88
sc2112                       442.6442.6442.6442.12.6160442.1288.52
sc2203                          423.30.0280423.300.00
sc2206                       444.2444.2444.2446.420.522446.4288.84
sc小计 453.6418.3  608822724 2695604118216624.90
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:燃料油
fu1908                       26872840267628531383416285398267.79
fu1909                       2788296827112960185223648117182919908254225722805.26
fu1910                       28372911268829051891222858326918.99
fu1911                       27082836264928361426412281394257.88
fu1912                       26302698253726132952-302613246642.94
fu2001                       2458251723722468252251728016224537977561944749.54
fu2002                          23954120239500.00
fu2003                       2390246123012362-287613440200235686578204881.03
fu2004                       2375242423122354-21222818182346922621678.04
fu2005                       2349238622872349967088114782337154898361288.32
fu2006                       2418243123132337-410423372047.57
fu小计 29682287  594444145380 1013178428257537.37
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:沥青
bu1907                       34583468320434582260-234581653.72
bu1908                       3396339632043284-1128032841446.37
bu1909                       325234223220337415227586-34783366113134377973.03
bu1910                       318833943158333214668-433603261071.87
bu1911                       32263362320233441821423344108351.98
bu1912                       314233663114330418252452653323298834584827262986.91
bu2003                       32063246320032462648-232221238.70
bu2006                       3060326630363208160248882162319443308137881.32
bu2009                       290631302906309215438388307411143398.44
bu2012                       29483116290230801703844603074400812110.86
bu2103                       298230882968308817046630882266.34
bu2106                       285030022844298012037650297212083552.06
bu小计 34682844  5852024134 850911827799531.60
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:天然橡胶
ru1907                       11135112351033010330-9151704103301161282.56
ru1908                       11325114451048510690-650268-6106203784141.59
ru1909                       11375115051058010735-620397290-3212410695319135235524269.77
ru1910                       11465115401067010830-6058420107602342617.86
ru1911                       11470116251073010870-6056124106810810774286593.01
ru2001                       12330124201143011600-73513011631056115654834085785419.38
ru2003                       12145123251155511785-80030-21173080964.62
ru2004                       12235123701180011800-75078-211800897.39
ru2005                       12500126151166511835-6451657056701179551098621501.37
ru2006                       12550127601180011900-96052241190070858.56
ru小计 1276010330  5507825708 373448642027746.11
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:纸浆
sp1907                          4476-44200447600.00
sp1908                       4554478444604550-3630-20452666304.24
sp1909                       4658487844604548-104260356-853644528488465623033961.19
sp1910                       4752491445064578-10838612645523681747.86
sp1911                       4874487445664566-5632220456636169.03
sp1912                       4732494845704642-128148-4461494449.67
sp2001                       4720494645524638-88616481426846103067061466950.62
sp2002                       4838490045744580-148664459448227.35
sp2003                          4632-3860463200.00
sp2004                          4678-13260467800.00
sp2005                       4828501246464702-10438815646948604161.18
sp2006                       4828508846124660-150502846484722306.70
sp小计 50884460  323426-70786 519330624510277.83
总计     10240822-304836 92873000738460591.81
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2849.062868.602773.712804.27-42.73
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: