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0916
2019-9-16 15:05:00 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16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                       4667047660456904759099013260-80988472903051487159375.61
cu1910                       46710477504573047490800178398-297384724099517023350285.99
cu1911                       467504778045760474907702201983755447250112686626526199.99
cu1912                       4680047760457604749076012584243290472603352007880090.62
cu2001                       46810477604581047520790382541532447270819521927392.95
cu2002                       4682047770459204751073071961160473307482176085.54
cu2003                       46850478204594047530680486258647400384690599.02
cu2004                       47010478404600047550650270214247470107825370.98
cu2005                       47030478704604047600740170021847490148635023.87
cu2006                       47080478904608047680750824944752055613097.26
cu2007                       4710047850463204756067063634475003187517.39
cu2008                       4712047880462604756063011565284756090421405.09
cu小计 4789045690  595028-11796 286000667212444.31
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                       1426014660142301453527528430-65632145301742121252838.48
al1910                       14250146801422514460200199680-984401445011029047929333.61
al1911                       14220146751419014425205283132860701443011583168326763.49
al1912                       142001458514155143851801639305272143853138242246968.65
al2001                       14170145401413514350180869781283214360128614919262.37
al2002                       1414514485141351435017542978106161435536242259075.42
al2003                       14165144401416514355155977261801435515248109106.32
al2004                       1418014430141751436014088862614370155611150.90
al2005                       142151453514215144001451240103214405257218490.09
al2006                       14325144401428014440180304170144152721948.15
al2007                       142901446514290144302055461443548345.22
al2008                       1433514485143051443095726414450122879.91
al小计 1468014135  817458-41204 293393021076162.59
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                       187451927018500192404806810-274501920585490808416.73
zn1910                       18720193551849019240495108714-6643819240165245815632569.49
zn1911                       186101937518390192455951897586462219255178350416939564.03
zn1912                       185501935018310192306506930625366192403062782898983.44
zn2001                       185001933018245192307001560087161922071166673036.97
zn2002                       184951925018270191906959226019180133612626.31
zn2003                       18470192051828519185735474-40191554424137.25
zn2004                       184901923018255191607252206191651281199.92
zn2005                       184201922018200191557101102-77219145297427890.06
zn2006                       1849519190182851914069523218191351961833.77
zn2007                       18460191151825019100655114-219095100938.85
zn2008                       18450191151821019115745482419100102947.24
zn小计 1937518200  3933004110 390417437002144.01
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                       172051766517160173701903320-387617415977684637.54
pb1910                       1727517590171801734510048600-18188173954367743795049.36
pb1911                       171351738017015172201303748412906172351900781635654.59
pb1912                       1709517270169551715075740225301716012108103736.53
pb2001                       1695017240169251706555496200171107906748.17
pb2002                       170751717016935170756026446170752602219.88
pb2003                       17115171451690517060-5102101706058493.92
pb2004                       17100171001699016990-1009861699012102.45
pb2005                       16980170951697017045510041704534289.27
pb2006                       16995170851685517075954481707518153.07
pb2007                       16980170851692517055703861705532272.06
pb2008                       1701017010170101701010510217010434.02
pb小计 1766516855  97958-6346 6499445629390.83
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:镍
ni1909                       131800147670131800144300125008196-1329014339023970344399.63
ni1910                       1366301489201366301446001391072068-208824143440146742221166773.76
ni1911                       13696014919013696014473013980406364-6135014358014063996201734647.48
ni1912                       136840148960136840144590139601250386454143560172822624768116.06
ni2001                       13668014880013668014439013990116876-641614345084451412118121.68
ni2002                       1366001485501365301441901409016126989614356027272385903.37
ni2003                       1368201478001360001437001380023522156143390524674019.63
ni2004                       13618014816013518014247014040898830142800170423989.62
ni2005                       1359101476601358001436001405012422428814273059784850405.71
ni2006                       13577014697013532014320013830682328142150155421898.93
ni2007                       13567014650013448014298013950604188142010160022626.48
ni2008                       13613014638013461014296014010520456142170266037467.53
ni小计 149190131800  762146-265284 18227948261548369.88
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:锡
sn1909                       131000143600131000141160111204004-2492140690501269187.63
sn1910                       1355201445901331601413801191024-101413802263119.58
sn1911                       134900143660130740141880108205841417801662299.99
sn1912                       1356001459501356001402801039000140280761080.83
sn2001                       1299601450901299601416501217040030870141360102779614305096.74
sn2002                       131410141360131410140840125208-32140840801064.77
sn2005                       13031014550013031014172011750676236141390150221020.84
sn2008                       141930146500138940138940315044138940781123.28
sn小计 146500129960  44804-1420 103493614403993.65
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:黄金
au1909                       356.40356.90342.50342.50-3.406-36342.50481704.18
au1910                       355.75362.60343.25345.00-10.152088-14040344.9017122609347.37
au1911                       355.70362.90345.70346.75-10.503220346.751726097.46
au1912                       357.00363.85343.45346.15-10.55498864-85348345.207012742247993896.17
au2002                       358.35365.20344.85347.60-10.408353625800346.552698969570066.44
au2004                       359.80366.55346.25348.45-10.554183613490347.751336824756356.42
au2006                       361.20367.45347.55349.70-10.8529480830348.75629122239926.21
au2008                       362.95369.50349.50351.60-10.95952-398350.25219478437.96
au小计 369.50342.50  656794-59682 7498768265255832.21
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                       4533478441764405-52740-2024435251017098.32
ag1910                       4552480543484441-956461344430295820384.05
ag1911                       4552483943824448-1263761984441166411448.29
ag1912                       4577484343674460-101985472-382022445430243396208761806.26
ag2001                       4590485443684467-1042302396446642874298245.47
ag2002                       4608487143064482-106168340-35102447712132208409236.46
ag2003                       4583487544404488-1164583244955864114.11
ag2004                       4636489044054503-1061085081047244992544001765566.84
ag2005                       4639488644444511-1232465845037825472.38
ag2006                       4632490344324519-10563996380845143456762421143.89
ag2007                       4656490744604526-104222-404538163811512.34
ag2008                       4657494844594552-835724764544211815135.53
ag小计 49484176  1331878-401792 32111822221741163.93
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                       37003799369337991873360-600378917406543.66
rb1910                       3640384336283841197394090-505820381626135549786866.17
rb1911                       34443645343136421941504-1076362426929570.56
rb1912                       34183600340436001741442-42358719766931.46
rb2001                       33413549332535491992788204-110774350229641624101944155.05
rb2002                       32203403321934021755658124336012584160.12
rb2003                       3217339432173394163823028335929849866.10
rb2004                       32543406325434031431156-32233838802948.48
rb2005                       321333373197333512068410215384329818579606070115.40
rb2006                       3170326731703267932946116324925128085.93
rb2007                       3169326831683268913370-2423247315210159.95
rb2008                       31793277317932771079285032556081962.43
rb小计 38433168  3894990-603174 34130940117861365.33
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:线材
wr1910                       3894408738944056162221040693181268.80
wr2003                       3529363034323604-2154436042071.00
wr小计 40873432  2614 3381339.80
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:热轧卷板
hc1909                       36603730365036806943200368019807326.72
hc1910                       3626375035943743111151300-7260237137066482595845.03
hc1911                       358737573587370312034263703122445.47
hc1912                       35133648351336091136-26360950177.82
hc2001                       3403356833673568161504822620663522377853213142889.43
hc2002                       3368351433683478118536-43478827.74
hc2003                       33343453333334431108866344176257.95
hc2004                       3382344933823439612482343582279.78
hc2005                       329234023267340110813425276783367269916901541.77
hc2006                       33193337331933428225003342413.31
hc2007                          3405147440340500.00
hc2008                       32763276327633444422334426.55
hc小计 37573267  797008-2872 475742016648811.57
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:原油
sc1910                       440.3471.5420.3446.67.15022-24130451.9143611462826669.42
sc1911                       434.7454.9417.5436.50.53416421000442.275480033534859.92
sc1912                       434.7451.5414.8432.6-1.03836674437.9258361126937.90
sc2001                       434.1450.1414.5430.4-1.621101166435.17768336981.82
sc2002                       430.0446.5412.6428.1-2.9410318434.0165471999.32
sc2003                       428.1447.6416.9427.0-1.09832432.8823529.90
sc2004                          434.112.120434.100.00
sc2005                          431.98.920431.900.00
sc2006                       421.5445.3421.5431.98.91042431.912519.16
sc2007                       433.0433.0430.0430.011.9640430.04172.60
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                       430.6430.6430.6427.6-6.5382427.6286.12
sc2106                          431.518.280431.500.00
sc2109                       430.0430.0426.0426.05.9162428.04171.20
sc2112                          438.319.4160438.300.00
sc2203                       426.1426.8426.1426.8-4.9300426.84170.58
sc2206                          420.66.5120420.600.00
sc小计 471.5412.6  46086-938 222628697902352.96
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:燃料油
fu1910                       2620267424972506-9964-9825354421141.24
fu1911                       2526255024962527-4630-625272050.60
fu1912                       2449248423552420246-142426154371.32
fu2001                       2238230521552190-4881804811585422171219312427124317.00
fu2002                       2180228621802220283226222048106.85
fu2003                       2115214620742088-25144550245582106251006529309.86
fu2004                       2125216219992107-19970426512212357216121496.33
fu2005                       2141217521012122-192314962786021386230501332681.44
fu2006                       21932193216721641300216448.72
fu2007                       2201222121482184-14106-2218876166.43
fu2008                       2256225721782219-30504221168150.63
fu2009                       224222892120216121615884588421681689436870.11
fu小计 26741999  1297378180578 1314210229146670.53
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                       34003568313634503011006-1542345025368473.13
bu1910                       3338338032343338606-4333876250.71
bu1911                       31223216304831301028-243114236743.05
bu1912                       3096317029603046-44658902-437603062768635423716228.39
bu2001                       3008308828922960-5212061542994546416438.45
bu2002                       304431403026305458101030541237.19
bu2003                       3036303628903002-1206030022676.43
bu2006                       2936302228542924-2235168-6522932131156387317.24
bu2009                       2822290027562808-2653841022281028908190.19
bu2012                       2820287227622804-2856484242810638818039.44
bu2103                       28102836281028261632-228261028.23
bu2106                       2820285827722800-301004116280615444353.62
bu小计 35682756  718400-44258 783669224160176.06
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                       1070011820106001103035516552-401181102075044820007.15
ru1910                       10825114901074011010230112-78110102863152.98
ru1911                       1080511295107301109025514668-3041110025726284121.66
ru2001                       11820122101167511915100354204-633811945357852642837530.60
ru2003                       11875122951187512110320462612115901096.59
ru2004                       123351233512075121551708001215512146.01
ru2005                       11980123901188512090907461416660121253203483895324.60
ru2006                       121901237011980122051455601219520243.88
ru2007                       122501248012220122602602221224012147.80
ru2008                       122501258012160123051053041230576942.35
ru小计 1258010600  460384-30146 400014047842713.62
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                       1008010475990010145802704023021017572338739996.68
nr2003                       1059010590105901047054024010470221.18
nr2004                       1038010380103801039034022210390220.76
nr2005                       10220106501015010350100472274010405707273621.14
nr2006                       101201056510120105002753001049020209.03
nr2007                       1073510735107201072044510-210720442.91
nr2008                          10325355801032500.00
nr小计 107359900  318563042 79438813911.70
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                       4562465243664514-468412-415845301823083726.90
sp1910                       4668468045524560-64270-6456096442.28
sp1911                       4650469446084608-18278-24634126585.98
sp1912                       4632474846324660-38152-324670176824.29
sp2001                       4702481046704694-6297968184924702359571417046837.82
sp2002                       4732479445624708-8224-4466066312.38
sp2003                       4740474047404740-80142474029.48
sp2004                       4812481848024810-223624810628.86
sp2005                       4782503447684790-646082554480021802105410.59
sp2006                       4812488047864786-8450-24786838.65
sp2007                       477648524776484096262484042202.41
sp2008                       477848104778481024404810419.18
sp小计 50344366  31184216848 363627217238438.82
总计     12257336-1264320 1390311561245485281.79
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2962.633049.172959.183048.42108.69
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: