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0912
2019-9-12 15:03:56 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09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
cu1909                       4667047660456904726066027380-66868471802835586648849.91
cu1910                       46710477504573047260570184588-235484720092116221601900.67
cu1911                       46750477804576047290570216244336004723099221423344879.82
cu1912                       4680047760457604732059011994837396472402937546900523.71
cu2001                       46810477604581047350620358801295047260676861590159.26
cu2002                       468204777045920473405606874838473306096143284.54
cu2003                       46850478204594047390540479451847380335879033.38
cu2004                       470104784046000474905902656964754094422189.96
cu2005                       47030478704604047470610164015847390132431177.13
cu2006                       470804789046080475205908321024745053412574.48
cu2007                       4710047850463204755066063432474802706377.25
cu2008                       4712047880462604760067010524244756074817695.26
cu小计 4789045690  602522-4302 257164860398645.37
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:铝
al1909                       1426014660142301448022035780-58282144501613621159464.43
al1910                       14250146801422514425165209516-886041440010400207474859.29
al1911                       14220146751419014415195278294812321439010347407435152.06
al1912                       142001458514155143801751626744016143502858542045762.67
al2001                       14170145401413514355185865861244014335118048843383.63
al2002                       1414514485141351435518042768104061434034084243582.65
al2003                       14165144401416514365165946458721434514260102012.84
al2004                       1418014430141751438516589663414370146610504.05
al2005                       142151453514215144101551240103214395241017322.90
al2006                       14325144351428014435175308174144202661904.90
al2007                       142901446514290144652405461446540287.47
al2008                       14335144851430514470135605214465106764.29
al小计 1468014135  827640-31022 269265619335001.16
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:锌
zn1909                       187451927018500192154558540-257201915582800782582.83
zn1910                       18720192851849019250505114496-6065619140157424814880178.81
zn1911                       186101930518390192656151936826854619135151420014346315.94
zn1912                       185501928018310192506706540421464191102684682535196.24
zn2001                       185001925018245192307001374668621907060420569756.11
zn2002                       18495192101827019200705866419025106410017.25
zn2003                       18470191601828519160710480-34189204324041.47
zn2004                       184901903018255190005652184189101201123.26
zn2005                       184201915018200191056601108-76618870286826875.13
zn2006                       1849519125182851911567023016189151801680.69
zn2007                       18460191051825019060615110-61895588824.28
zn2008                       1845019085182101908571542181899094870.83
zn小计 1930518200  3989229732 350498233159462.80
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:铅
pbefp                        17260174101726017405 00 4804166.05
pb1909                       172051750517160173751953600-359617345940681415.14
pb1910                       1727517590171801736512052186-14602173903967583446992.01
pb1911                       171351738017015172251353511210534172351674281440428.07
pb1912                       170951727016955171356068441972171351036088736.39
pb2001                       1695017240169251708070498202170756945926.79
pb2002                       17075171701693517000-1526446170002582202.80
pb2003                       17115171451690517060-5102101706058493.92
pb2004                       17100171001699016990-1009861699012102.45
pb2005                       16980170951697017045510041704534289.27
pb2006                       16995170851685517075954481707518153.07
pb2007                       16980170851692517055703861705532272.06
pb2008                       1701017010170101701010510217010434.02
pb小计 1759016855  98896-5408 5850625067045.96
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:镍
ni1909                       131800147670131800143800120009276-1221014284022242319620.25
ni1910                       1366301489201366301438301314079228-201664143200141431620404979.27
ni1911                       13696014919013696014400013250418002-4971214333012641716181312195.60
ni1912                       136840148960136840143880132501249846400143290156124222370786.75
ni2001                       13668014880013668014372013320116182-711014310077585611133217.07
ni2002                       1366001485501365301434301333015466923614286026004367699.62
ni2003                       1368201478001360001432001330019761780142500475666993.31
ni2004                       13618014816013518014210013670898830142330168823761.13
ni2005                       1359101476601358001428801333012348421414228057554818575.87
ni2006                       13577014697013532014256013190678324142030153621643.05
ni2007                       13567014650013448014221013180608192142190152621575.58
ni2008                       13613014638013461014258013630522458141990254435818.31
ni小计 149190131800  780168-247262 16510980236896865.81
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:锡
sn1909                       13100014360013100013950094604576-1920139590431659395.45
sn1910                       135520144590133160138650918024-101386502243091.30
sn1911                       13490014366013074014080097405621410101462016.42
sn1912                       135600145950135600139870998000139870761080.83
sn2001                       129960145090129960139850103703972656614006094953013198720.81
sn2002                       131410141360131410139960116408-32139960801064.77
sn2005                       1303101455001303101399209950660220140160140419635.17
sn2008                       141930146500138940138940315044138940781123.28
sn小计 146500129960  45054-1170 95585413286128.03
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
au1909                       356.40356.90342.50342.50-3.406-36342.50481704.18
au1910                       355.75362.60343.25345.50-9.652082-14046345.6017000605139.04
au1911                       355.70362.90345.70347.50-9.753220346.751726097.46
au1912                       357.00363.85343.45345.95-10.75514720-69492346.056540756231699562.29
au2002                       358.35365.20344.85347.30-10.708319625460347.452465508760918.71
au2004                       359.80366.55346.25348.50-10.504168613340348.801220584352109.58
au2006                       361.20367.45347.55349.45-11.1029590940349.75592422111926.15
au2008                       362.95369.50350.00351.50-11.051084-266351.40198671152.55
au小计 369.50342.50  672396-44080 6987812247608609.96
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:白银
ag1909                       4533478441764176-281760-1824308175412068.90
ag1910                       4552480543484454-826121004453271218749.09
ag1911                       4552483943824476-983942164469161811141.84
ag1912                       4577484343674485-761068030-299464447628127324194622080.13
ag2001                       4590485443684497-742526620448640194280288.52
ag2002                       4608487143064510-78177886-25556450411052547684118.96
ag2003                       4583487544404529-754361045065483857.88
ag2004                       4636489044054531-78107448941245212311321608518.75
ag2005                       4639488644444545-892445645207565296.76
ag2006                       4632490344324549-7564508432045403239422273982.63
ag2007                       4656490744604544-86210-524526160811308.13
ag2008                       4657494844594582-535704744574207214821.98
ag小计 49484176  1423624-310046 29838914206546233.56
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
rb1909                       37003785369337701583420-540377015005634.18
rb1910                       3640381636283795151438132-461778379924540769178285.57
rb1911                       34443616343136011531500-1080360326269331.33
rb1912                       34183567340435441181446-38354319146709.03
rb2001                       33413509332534811312722682-17629634762656412091163936.56
rb2002                       32203367321933441175648114334311483790.44
rb2003                       3217335532173330998184-18333326108609.53
rb2004                       32543383325433631031318-16033625721906.49
rb2005                       32133306319732796469892630208327816311825322186.83
rb2006                       3170324731703223493014184321922887358.14
rb2007                       3169325031683223463510-102322327868971.40
rb2008                       3179326231793239699325432385281702.00
rb小计 38163168  3888712-609452 30665350105718421.49
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
wr1910                       3894408738944083189261440533081228.10
wr2003                       3529363034323604-2154436042071.00
wr小计 40873432  3018 3281299.10
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:热轧卷板
hc1909                       36603730365037008943200369819207105.92
hc1910                       362637503594371078156758-6714437086538362399736.25
hc1911                       3587375735873709126346103716118430.65
hc1912                       35133648351336221266-26362250177.82
hc2001                       3403355233673515108526944841883516333725211588390.61
hc2002                       3368351433683472112536-43472827.74
hc2003                       33343453333334531208800345370237.30
hc2004                       3382344933823449712504344966224.81
hc2005                       32923392326733616813473481603362236952790541.94
hc2006                       33193337331933377725003337413.31
hc2007                          3405147440340500.00
hc2008                       32763276327633393922333926.55
hc小计 37573267  82507025190 423027814786892.91
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
sc1910                       440.3471.5420.3458.018.55794-23358461.4143500462776501.70
sc1911                       434.7454.9417.5448.912.93340020236450.446082220534510.00
sc1912                       434.7451.5414.8444.811.24072910446.821292927942.50
sc2001                       434.1450.1414.5442.510.521981254443.86924300253.74
sc2002                       430.0446.5412.6439.38.3404312443.5154867398.92
sc2003                       428.1447.6416.9438.810.89226440.1703010.50
sc2004                          434.112.120434.100.00
sc2005                          431.98.920431.900.00
sc2006                       421.5445.3421.5445.322.31042445.312519.16
sc2007                       433.0433.0433.0433.014.9640433.0286.60
sc2008                       445.8445.8445.8445.823.10-2445.8289.16
sc2009                          435.07.31020435.000.00
sc2012                       414.0415.3414.0423.2-7.152-2423.24165.86
sc2103                       430.6430.6430.6430.6-3.5382430.6286.12
sc2106                          434.621.380434.600.00
sc2109                          448.428.3140448.400.00
sc2112                          459.240.3160459.200.00
sc2203                       426.1426.8426.1426.8-4.9300426.84170.58
sc2206                          420.66.5120420.600.00
sc小计 471.5412.6  46404-620 192568684610734.84
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
fu1910                       2620267425142532-7370-922539360933.35
fu1911                       2526255024962530-4330-625302050.60
fu1912                       24492484235524543642-182454150361.61
fu2001                       2238230521552237-17530505085622571075802623941308.82
fu2002                       2180228621802220283226222048106.85
fu2003                       21152146207421196141238212462124211746446599.17
fu2004                       212521621999214014973846854214051258108841.98
fu2005                       214121752101215092224361880021545487821173877.98
fu2006                       219321932167218017300218048.72
fu2007                       220122212148221416106-2221460131.41
fu2008                       2256225721782209-40482220964141.79
fu2009                       224222892120218021805262526221821524233287.48
fu小计 26741999  1219728102928 1158576025705649.76
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
bu1909                       340035683136356814811010-1538356825328459.33
bu1910                       3338338032343374966-4337476250.71
bu1911                       31223216304832149424-283214230724.37
bu1912                       30963170296030922663050-396123130692221021374922.87
bu2001                       3008308828923020812562043056469414131.80
bu2002                       3044314030263116120101031161237.19
bu2003                       3036303628903002-1206030022676.43
bu2006                       29363022285429621635064-7562978115782342213.07
bu2009                       2822290027562846125144782285823666717.73
bu2012                       2820287227622838654522282850545015402.61
bu2103                       2810283628102822123402822822.58
bu2106                       2820285827722828-293042283413863910.04
bu小计 35682756  721986-40672 705477221766868.72
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:天然橡胶
ruefp                        1059510915105951091536500 5185498.11
ru1909                       1070011820106001107039518132-385381101073316800957.68
ru1910                       10825114901074010985205112-78110102863152.98
ru1911                       1080511295107301115031514618-3541112523830263067.76
ru2001                       11820122101167512000185358856-168611980327988039269081.68
ru2003                       11875122951187512115325462612120861048.12
ru2004                       1233512335120751220522078-212205897.38
ru2005                       119801239011885121801807366015706121552908423537438.49
ru2006                       1219012370119801223017054-21223014170.71
ru2007                       1225012480122501239039020012390898.84
ru2008                       122501258012160123301303041233074917.74
ru小计 1258010600  465606-24924 366834443876031.38
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:20号胶
nr2002                       10080104759900102201552703622981021568224698117.77
nr2003                       1059010590105901051058024010510221.18
nr2004                       1038010380103801039034022210390220.76
nr2005                       10220106501015010445195454856610410662468957.66
nr2006                       101201056510120104602353001046016167.06
nr2007                       1073510735107201072044510-210720442.91
nr2008                          10325355801032500.00
nr小计 107359900  316782864 74872767327.34
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
sp1909                       4562465245004520-408412-415845561790682258.99
sp1910                       4668468045524600-24272-4460086396.68
sp1911                       465046944618463610274-6464680372.74
sp1912                       4632474846324694-4160-244690148693.51
sp2001                       470248104670471010314466349904720336065815941351.62
sp2002                       4732479447044708-8224-4473060284.42
sp2003                       4740474047404740-80142474029.48
sp2004                       4812481848024810-223624810628.86
sp2005                       4782503447684808124084203048161961094888.88
sp2006                       4812488048124848-2250-24848629.08
sp2007                       477648524776484096262484042202.41
sp2008                       477848104778481024404810419.18
sp小计 50344500  32782232828 339860816120535.85
总计     12376258-1145398 1262519061135651754.03
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）；20号胶为元（人民币）/吨（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、20号胶、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2962.633048.442959.183038.2698.53
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: