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0917
2019-9-17 15:03:37 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17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                       466704786045690475809806940-87308477303141687374648.51
cu1910                       46710479604573047550860171638-3649847660105409624754760.49
cu1911                       467504797045760475608402188203617647690122179828789919.61
cu1912                       4680047950457604755082012752444972476903672428644190.26
cu2001                       46810479804581047550820390401611047700889122093411.16
cu2002                       4682047970459204761083072101174478109152216011.19
cu2003                       468504820045940476708204902626477904392103646.98
cu2004                       47010479004600047790890274818847810123829196.07
cu2005                       47030480504604047690830173625447770170240184.01
cu2006                       47080478904608047730800828984779063414961.44
cu2007                       4710047880463204772083062220478103708760.69
cu2008                       4712047950462604778085011445164787093422123.16
cu小计 4820045690  583152-23672 306463872091813.57
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:铝
al1909                       1426014660142301460034021160-72902144951845221327570.63
al1910                       1425014680142251434080191760-1063601438011827588503528.10
al1911                       1422014675141901428060275102780401435012997049341448.03
al1912                       14200145851415514235301659887330143103526502524821.13
al2001                       14170145401413514235658629412148142901423701017559.43
al2002                       141451448514135142406543306109441428039540282625.26
al2003                       141651444014165142000972661341429515972114281.85
al2004                       141801443014175143008086460214295160211479.71
al2005                       14215145351421514270151264105614295272219562.40
al2006                       1432514440142801430040336202143303262335.18
al2007                       142901446514290143251005461432552373.87
al2008                       143351449514305143405726414380130937.45
al小计 1468014135  795926-62736 322234823146523.02
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                       187451933018500192004405330-289301925587790830562.00
zn1910                       18720194001849019275530101520-7363219280170036816094498.12
zn1911                       186101939518390192806301942046906819295192032218259561.96
zn1912                       185501936518310192606807205428114192703313863140951.49
zn2001                       1850019345182451925072017428105441925579644754676.85
zn2002                       18495193101827019250755120434219245188617919.39
zn2003                       18470192551828519185735482-32192004604310.06
zn2004                       184901923018255192157802184191901361276.69
zn2005                       184201930518200191507051160-71419155312829365.10
zn2006                       1849519200182851915070527662191102662502.69
zn2007                       18460192151825019085640114-2191451081015.43
zn2008                       184501948018210191107406036192701301217.07
zn小计 1948018200  3940504860 412562439137856.82
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                       17205176651716017260803460-3736172951018688183.99
pb1910                       1727517590171801736011545848-20940173754631084023869.08
pb1911                       171351742517015172201303873614158172502097801805596.22
pb1912                       1709517270169551713055720223301719013120112434.88
pb2001                       16950172401692517120110502206171458767485.46
pb2002                       170751717016935171109525840171052802390.95
pb2003                       17115171451690517040-25104121703566562.07
pb2004                       17100171001699017000-909861700016136.45
pb2005                       16980170951695516960-8010041695540340.14
pb2006                       16995170851684016875-10572361688066558.24
pb2007                       16980170851692516935-504081694536305.96
pb2008                       1701017010170101701010510217010434.02
pb小计 1766516840  96430-7874 6975786041897.43
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                       13180014767013180013900072008016-1347013945024570352766.93
ni1910                       136630148920136630137240655064414-216478139500152086421912297.21
ni1911                       1369601491901369601375006750392848-7486613947015002724214827089.69
ni1912                       13684014896013684013732066901198141230139450187625026832414.22
ni2001                       1366801488001366801373006900114926-836613943092109813185963.87
ni2002                       136600148550136530137060696016098986813943028618404671.18
ni2003                       136820147800136000136990709023522156138950551277715.91
ni2004                       1361801481601351801365608130890822138160182625675.27
ni2005                       135910147660135800136870732012476434213876065856934661.53
ni2006                       1357701469701353201364807110708354138190164223115.09
ni2007                       1356701465001344801364407410590174138830167823709.41
ni2008                       1361301463801346101365707620532468138340283039819.46
ni小计 149190131800  733664-293766 19453468278639899.79
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                       13100014360013100013680067603976-2520136590536874050.44
sn1910                       135520144590133160137830836024-101378302263119.58
sn1911                       13490014366013074013888078205401376701862575.33
sn1912                       135600145950135600139440955000139440761080.83
sn2001                       129960145090129960137210773036994-2166137000107394414937327.56
sn2002                       13141014136013141013826099408-32138260801064.77
sn2005                       13031014550013031013680068301014574137190218430377.49
sn2008                       141930146500138940138940315044138940781123.28
sn小计 146500129960  42074-4150 108214215050719.28
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:黄金
au1909                       356.40356.90342.50342.50-3.406-36342.50481704.18
au1910                       355.75362.60343.25345.95-9.202082-14046346.1517248613709.28
au1911                       355.70362.90345.60345.60-11.654432346.652147553.50
au1912                       357.00363.85343.45346.25-10.45501570-82642346.407239004255832301.36
au2002                       358.35365.20344.85347.65-10.358356425828347.6528378810053063.28
au2004                       359.80366.55346.25349.00-10.004206413718348.851425565065967.05
au2006                       361.20367.45347.55350.10-10.45296561006350.10661962354900.11
au2008                       362.95369.50349.50351.40-11.15952-398351.70227681322.21
au小计 369.50342.50  659938-56538 7751330274010520.97
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                       4533478441684168-289736-2064391258217572.64
ag1910                       4552480543484387-1496141024397323622217.79
ag1911                       4552483943824395-1793721944392169611659.14
ag1912                       4577484343504401-1601030474-337020440231152122214763246.28
ag2001                       4590485443684416-1552590684442045984318865.53
ag2002                       4608487143064426-162177308-26134442712572308701532.67
ag2003                       4583487544404472-1324583244725864114.11
ag2004                       4636489044054446-1631100401200444482682461857964.37
ag2005                       4639488644154444-1902627444478405859.30
ag2006                       4632490343514466-15865348516044653661782558463.71
ag2007                       4656490744364486-144224-384468167811780.45
ag2008                       4657494844594495-1405724764497217415513.35
ag小计 49484168  1388998-344672 33102552228288789.33
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
rb1909                       37003820369338202083540-420380321007912.92
rb1910                       3640385436283840196359722-5401883838271878210190806.13
rb1911                       34443688343136802321544-10363656299210667.54
rb1912                       34183641340436302041354-130362221427532.76
rb2001                       33413575332535642142851190-47788355331803248109624471.95
rb2002                       32203420321934141875996462340517645883.52
rb2003                       321734113217340717684702683403342411363.78
rb2004                       32543429325434291691150-32834248963003.27
rb2005                       3213336831973358143663104-5614334520695426777975.21
rb2006                       317033103170328310930281983276310610032.35
rb2007                       31693285316832781013278-3343275385412459.16
rb2008                       31793310317933061369608232937702495.99
rb小计 38543168  3903336-594828 36612620126664604.58
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:线材
wr1910                       3894408838944088194241240883201276.97
wr2003                       3529363034323604-2154436042071.00
wr2005                       3498393834983938-21003718414.87
wr小计 40883432  2816 3441362.85
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                       366037603650376014943200376020407552.32
hc1910                       3626375735943738106144646-7925637347477642749412.31
hc1911                       358737573587373114834483727134490.20
hc1912                       35133648351336331376-26363350177.82
hc2001                       3403358133673564157509962672063559406941614178222.95
hc2002                       3368351433683478118536-43478827.74
hc2003                       33343453333334411088866344176257.95
hc2004                       33823485338234851072482348488300.68
hc2005                       329234273267341412113439478203408296728992930.65
hc2006                       331933373319340014025003400413.31
hc2007                       33863401338634011434403393413.57
hc2008                       32763276327633323222333226.55
hc小计 37603267  795638-4242 511631417929406.06
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:原油
sc1910                       440.3488.0420.3485.145.64740-24412487.0143655662848198.28
sc1911                       434.7477.5417.5470.334.33725224088474.486226038633651.62
sc1912                       434.7472.9414.8463.930.351862024469.7361821612960.32
sc2001                       434.1469.9414.5459.327.325221578465.210248452362.16
sc2002                       430.0468.7412.6456.525.5434342460.3212293544.82
sc2003                       428.1464.1416.9457.529.510438459.41124908.20
sc2004                       458.7458.7458.0458.036.086458.46275.08
sc2005                          447.724.720447.700.00
sc2006                       421.5466.4421.5451.028.01064461.0241072.44
sc2007                       433.0464.4430.0459.641.562-2461.210449.32
sc2008                       445.8445.8445.8478.155.40-2478.1289.16
sc2009                       469.0469.0469.0469.041.31020469.0293.80
sc2012                       414.0457.0414.0452.121.852-2455.214621.08
sc2103                       430.6461.0430.6455.020.9426455.58359.46
sc2106                          459.746.480459.700.00
sc2109                       430.0448.0426.0448.027.9162448.06260.80
sc2112                       455.5455.5451.0451.032.1182453.24181.30
sc2203                       426.1426.8426.1436.75.0300436.74170.58
sc2206                       447.3447.3447.3447.333.2120447.3289.46
sc2209                       453.5453.5448.0448.0448.022450.74180.30
sc小计 488.0412.6  506983674 2347566103649468.18
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:燃料油
fu1910                       262027372497270810378-8427136081591.69
fu1911                       25262702249626406728-8268066173.89
fu1912                       24492610235525471296222562364909.44
fu2001                       223823942155233294686144-1605023451408610031564528.69
fu2002                       218023632180232613482232578176.60
fu2003                       211522592074218774149422294302197310852660840.88
fu2004                       212522911999220074972286698221666584142261.00
fu2005                       2141228021012230892389503531422348188181770136.24
fu2006                       21932257216722579426-422511431.24
fu2007                       22012286214822646672-362259124274.86
fu2008                       22562303217822944538-8229698219.54
fu2009                       224223102120225922596176617622672163847626.58
fu小计 27371999  117823261432 1530534434188770.65
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:沥青
bu1909                       34003568313634503011006-1542345025368473.13
bu1910                       33383558323435082306-43490110369.37
bu1911                       312233263048327615618-343294278881.44
bu1912                       3096327629603220130556122-1465403224862086226730945.40
bu2001                       3008320228923128116210610543140851426019.18
bu2002                       30443140302631281326631281649.70
bu2003                       3036313628903136144-231362882.70
bu2006                       293631362854305410835682-1383070172218513437.56
bu2009                       282230022756292288561812562932376210748.48
bu2012                       28202996276229067453781542924785022316.26
bu2103                       28102898281028807028-628921645.58
bu2106                       28202974277228845490416290219725596.15
bu小计 35682756  616878-145780 881816227318964.96
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:天然橡胶
ruefp                        1059510915105951091536500 5185498.11
ru1909                       1070011820106001113045516266-404041111575626826476.81
ru1910                       10825114901074011100320108-82111002903197.38
ru1911                       1080511295107301121538014518-4541120027254301241.22
ru2001                       1182012210116751203522036139885612050390059446719429.00
ru2003                       11875122951187512155365462612155901096.59
ru2004                       1233512335120751222524078-21222514170.46
ru2005                       119801239011885122202207571617762122203540764307544.72
ru2006                       1219012370119801230524554-21230522268.49
ru2007                       122501248012220122402402221224012147.80
ru2008                       12250125801216012490290361012500821017.35
ru小计 1258010600  468242-22288 435806052160589.82
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                       10080104759900102551902675020121027577340791392.85
nr2003                       1059010590105901047054024010470221.18
nr2004                       1038010380103801039034022210390220.76
nr2005                       10220106501015010480230472474210480730076011.01
nr2006                       101201056510120105002753001050020209.03
nr2007                       1073510735107201072044510-210720442.91
nr2008                          10325355801032500.00
nr小计 107359900  315682754 84668867697.74
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                       4562465243664580208420-415045661825483836.50
sp1910                       466846804552464218258-184586198910.19
sp1911                       4650469446084632628884640136632.38
sp1912                       46324748463247046170-144694212993.32
sp2001                       470248104670475858294434149584748390958818537275.76
sp2002                       4732479445624770-2024-4476476360.02
sp2003                       4740474047404740-80142474029.48
sp2004                       4812481847824782-503624782838.43
sp2005                       47825034476848606442322178483824822120025.24
sp2006                       4812488047864840-3050-2483224115.99
sp2007                       477648524776484096262484042202.41
sp2008                       477848104778481024404810419.18
sp小计 50344366  30795612962 395336618744418.90
总计     12046808-1474848 1490961241317933303.93
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、不锈钢为元/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、不锈钢为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2962.633051.752959.183013.4373.70
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: