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0712
2019-7-12 15:04:05 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12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                       46960473604560046500-44017330-72388464202778186448231.63
cu1908                       46970474504562046530-480183626-385144648092773621567261.53
cu1909                       47040474904564046590-4702344346085646540108216025122922.18
cu1910                       47040475104568046640-4209176032834465702166965034506.86
cu1911                       47090475504572046720-380322181144846600523181216484.01
cu1912                       47180475704576046760-3602039633984663017122398595.21
cu2001                       47240476204582046810-39056661280466705458127417.25
cu2002                       47310476604592046870-360302444646740238055534.86
cu2003                       47630476404603046880-32022201764680077017958.86
cu2004                       47910479204607046960-3701712264685062414624.28
cu2005                       47910479104605047010-400910-144691094822163.45
cu2006                       47500477704618047060-4002481544702045010536.24
cu小计 4792045600  593544-298 258448060036236.36
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                       13830138751361013780-7029970-62148138051886781294945.97
al1908                       13830140151362013805-25205632-384461386010490067217454.17
al1909                       138251405513630138351519329234398138855356783689838.82
al1910                       138251408513640138604513492215758139152226801535975.65
al1911                       138201411513655138908058560226521394089552618255.83
al1912                       138851412513670139251154344878681396045134311782.83
al2001                       13780141151369013950130685041413965397027492.68
al2002                       13850140301372013970125114632140057164973.05
al2003                       138751406013750140001553846140152341625.38
al2004                       13970141501376514050220202121408558406.87
al2005                       1385014270138501414524515481420044307.13
al2006                       1396014145137951414523511264141451501049.76
al小计 1427013610  674672-19382 213590014704108.11
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
zn1907                       20020202501906519080-91015330-76034191101781041745346.38
zn1908                       19855200951900519115-660154886-10457819145271852226503162.25
zn1909                       19760199751892519060-6152616505833619120206293619893412.35
zn1910                       19610198651886519025-5258570037856190803879143727368.80
zn1911                       19520197551883018965-50023620134941906078696751711.73
zn1912                       19425196601879018965-40559704161903012504119233.64
zn2001                       19385195251876018925-345246440019070351433432.90
zn2002                       19445194701883518960-3055482190052322203.57
zn2003                       19285194251875018910-27562822189904844586.80
zn2004                       19280193951873518865-44526216189902061949.75
zn2005                       19120193901870518855-230103818818990161015236.14
zn2006                       19160192651864018880-14016658189954304062.81
zn小计 2025018640  552262-69824 544515252801707.09
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:铅
pb1907                       16010162851530016030256820-59401602518510148202.40
pb1908                       160201645015655161058545426-11034160753891723116435.38
pb1909                       160151629515665161101003898622682160801717701373501.42
pb1910                       16020162701568516105753674138816085757660610.74
pb1911                       161001624015725160909047462160904463575.72
pb1912                       1615516155157501604552444159801761408.31
pb2001                       16140161751570516060-807661606058464.88
pb2002                       16140161401581015925-1106401592526207.49
pb2003                       15960159601578515835-265386158351295.15
pb2004                       16080161251591015910-275346159101080.06
pb2005                       16120161201571015895-14026215895863.60
pb2006                       16185161851580015900-18518141590036287.97
pb小计 1645015300  958807196 5878004704933.10
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:镍
ni1907                       10153010330096480103300227017580-1510010272051832517030.23
ni1908                       101770103660966301035602070136838-66514102680566828656516823.09
ni1909                       10162010388096810103800246017020241616102980122652412293777.73
ni1910                       101240104070967101040002860165796684481031209457189467341.96
ni1911                       1016601041809665010411026202051491681032301687381689035.30
ni1912                       1008701042509665010420031404962330410328029350295159.15
ni2001                       10111010425096680104110309013768596810336026996270663.08
ni2002                       100900101440974301039003410722610390056558.77
ni2003                       100820101340978301037703470642210377044438.32
ni2004                       10080010330098010103300230030010330038378.03
ni2005                       100470104360968401043503580722172103720144614508.69
ni2006                       9977010434096670104080429074581038401881899.74
ni小计 10436096480  53062247168 811921681067614.09
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                       142200142200133400135720-57604-213572022298.83
sn1909                       143080143290127780133680-943033726-100741345904639286224480.93
sn1910                       143880143880134600134780-86702213478014196.96
sn1911                       144280144280133050133050-1179060581330501482043.82
sn1912                       133830138980132790132790-121006413279010134.51
sn2001                       144500144550132510134950-96306766515013596017124233275.91
sn2002                       133830138000131400136130-138904413613068912.65
sn2005                       140000140690133180137430-963048613743012164.65
sn小计 144550127780  40616-4852 4813266461508.27
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                       314.75321.10306.20317.252.703652-8866317.00336041052312.25
au1909                       315.85321.20306.90318.353.753220316.652387470.64
au1910                       316.15322.25305.65317.852.1073776-10424316.75650822042680.83
au1912                       317.20323.50305.50319.002.15441216-28080317.754435044140012101.40
au2002                       318.25324.70307.40320.102.20302269270319.502433927721641.39
au2004                       319.15325.75310.85321.152.1573905090320.35473121504540.70
au2006                       320.20326.75311.80322.352.4579422738321.7014648467200.76
au小计 326.75305.50  564234-30264 4839338152808521.87
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:白银
ag1907                       3570368035593608-27228-3636082561386.71
ag1908                       3661371635783614-56260-523636142774.00
ag1909                       3664373336173665-1922-323664208011411.84
ag1910                       3675374636293673-938803672146804.80
ag1911                       3651366636343651-24144-18365138208.21
ag1912                       3694376536373690-1737804-443123686381383021065381.42
ag2001                       370337613490369748887436989885443.16
ag2002                       3717390335793713-48080822328370891672509212.81
ag2003                       3723378136703714-5304-2371780445.62
ag2004                       3739380636863732-410403123725260214576.45
ag2005                       3733377237083746-958-4374618100.89
ag2006                       37563822370237542165729426374836684205680.14
ag小计 39033490  839416-12316 394853621815426.07
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:螺纹钢
rb1907                       3858387036523750-782100-6003750270010309.62
rb1908                       4115418140484090-161546-278407317187069.72
rb1909                       4095419040204065-487904-1776405639860163156.04
rb1910                       4070414839674017-482477402-85242400432553806131495485.50
rb1911                       3882397038323875-36398229283858388615126.68
rb1912                       3854390537803825-108101038187963049.72
rb2001                       3770383437213755-10728378126383746331365812488635.30
rb2002                       360036533555360016321880356921927879.53
rb2003                       358736393539357835320-8358012564516.99
rb2004                       361836693607362715774-27036276042193.76
rb2005                       3590365335413579-102585122707435727222862594315.14
rb2006                       35463609350935340598216353418506586.47
rb小计 41903509  3490544-45228 36644612146798324.48
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:线材
wr1907                       4814481445254525-1480-1204525120560.34
wr1909                       391943453919419214142419276317.14
wr1910                       43504350414542431210-4424338161.19
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                       4002407238723945-5639522883922402415982.82
hc1910                       3969404938353874-79639336-2127803869537311821011582.87
hc1911                       4025402538983878-183361038781248.05
hc1912                       3754378937543769-256-237691037.74
hc2001                       3737381436663698-391438442085436915462502033741.60
hc2002                       3680368036803680-10534-2368027.36
hc2003                       3717371936013617-66816-20361748175.28
hc2004                       3645365936163641-9238836271658.20
hc2005                       3569363535123549-14334066482353690020320341.57
hc2006                       3557356734543511-622-6351160211.25
hc小计 40963454  823966-184390 601436623385446.96
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:原油
sc1908                       446.8462.2423.6461.618.133338-3264454.32834702124791789.98
sc1909                       447.8462.8428.0462.418.23076812358455.11951188638184.20
sc1910                       444.3462.6428.6462.419.22552336455.415942704807.98
sc1911                       443.3461.0428.9460.618.4440146455.4226099497.74
sc1912                       446.3460.7425.3459.917.5678438456.0213894035.32
sc2001                       430.7454.6430.0454.614.6160454.68349.06
sc2003                          451.010.0680451.000.00
sc2004                       418.8444.1418.3445.616.600445.614601.58
sc2005                          445.317.820445.300.00
sc2006                       437.5458.8435.0458.820.8600458.86266.26
sc2009                       432.1432.1430.0442.27.298-4442.24172.42
sc2012                       425.4452.0425.4452.019.5482452.04175.48
sc2103                          454.615.7360454.600.00
sc2106                          441.213.980441.200.00
sc2109                       429.4444.5429.4444.528.312-2444.54174.78
sc2112                       442.6442.6442.6457.618.1160457.6288.52
sc2203                          424.81.5280424.800.00
sc2206                       444.2444.2444.2446.420.522446.4288.84
sc小计 462.8418.3  6817010012 3050204134330232.16
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                       268730402676304032534163040100273.87
fu1909                       27883152271131523772760386410830931081299031075936.08
fu1910                       2837308626883086370584830173981136.25
fu1911                       2708303826493038344108562990196562.90
fu1912                       26302799253727621781082627454221126.06
fu2001                       2458259123722555112246796101786254810928122696632.24
fu2002                       2549254925312531177642535820.28
fu2003                       23902461230124253579542436082415105892251540.02
fu2004                       2375244423122432572324191424131143427007.87
fu2005                       23492439228724218168140125302411195762459812.99
fu2006                       2418244623132430896024382457.33
fu小计 31522287  673160224096 1222003834514105.89
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:沥青
bu1907                       34583468320434582260-234581653.72
bu1908                       3396339632043332-646-233321653.03
bu1909                       325234503220344422226328-47363422128812431647.02
bu1910                       318834423158344025470-234303641202.22
bu1911                       32263450320234502882083370186614.87
bu1912                       3142339831143376254553646344523362959847031476039.74
bu2003                       32063246320032502688-232501238.70
bu2006                       3060329230363262214256062880326451644165090.83
bu2009                       29063160290631241863946116312814844556.42
bu2012                       294831382902311420439721883118461614007.21
bu2103                       298231022968310018244431002884.94
bu2106                       285030282844301215238660300413944111.17
bu小计 34682844  61403232964 978704232097499.87
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:天然橡胶
ru1907                       11135112351033010600-6451704106001181303.76
ru1908                       11325114451048510640-700268-6106553864226.84
ru1909                       11375115051058010735-620392746-3666810715348339238653762.28
ru1910                       11465115401067010745-6908824107852542833.64
ru1911                       11470116251073010880-5956494143810855849294734.69
ru2001                       12330124201143011615-72013045031390116005244606261804.58
ru2003                       12145123251155511730-85530-21173080964.62
ru2004                       12235123701180011800-75078-211800897.39
ru2005                       12500126151166511840-6401689659961182554576662638.82
ru2006                       12550127601180011900-96052241190070858.56
ru小计 1276010330  5472722198 407183645683225.18
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                       4500450045004500-2012-845002090.00
sp1908                       4554478444604520-6624-26453072331.42
sp1909                       4658487844604566-86253114-926064574527572024823167.00
sp1910                       4752491445064594-9238212246044081932.05
sp1911                       4874487445664566-5632220456636169.03
sp1912                       4732494845704686-84148-4466898468.34
sp2001                       4720494645524652-74634461606646663332421590777.83
sp2002                       4838490045744658-70686466054255.31
sp2003                          4632-3860463200.00
sp2004                          4678-13260467800.00
sp2005                       4828501246464722-8441818647429284483.76
sp2006                       4828508846124668-142482646744802344.10
sp小计 50884460  317994-76218 561105826424018.84
总计     10426398-119260 105541138837633947.00
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2849.062868.602773.712821.06-25.94
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: