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0920
2019-9-20 15:09:07 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
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                       46710479604573047140450150406-5773047190126011429627371.92
cu1911                       467504797045760470703502237544111047130158395637348241.44
cu1912                       46800479504576047060330147072645204712049200211591827.11
cu2001                       468104798045810470703404976826838471301287883035603.76
cu2002                       46820479704592047060280987438384716016174381872.16
cu2003                       4685048200459404717032053021026471905544130919.91
cu2004                       47010479004600047160260279623647240144634121.35
cu2005                       47030480504604047200340188840647290229254172.29
cu2006                       470804789046080472603308581284729080619038.44
cu2007                       47100478804632047330440544-584736065215447.57
cu2008                       47120479504626047210280121058247350114227055.53
cu2009                       4754047540472104740047400525247370721707.62
cu小计 4820045690  600464-6360 380715689642027.61
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                       14250146801420514210-50162864-1352561422513706009845085.30
al1911                       14220146751409514135-852427484568614160173236812417694.77
al1912                       14200145851409014105-10017864819990141305014203579333.46
al2001                       14170145401408014090-809681022664141302073581477837.65
al2002                       14145144851409514125-5051990196281415564244457785.70
al2003                       14165144401413514165-3518602150101419539446281097.19
al2004                       14180144301411514200-203978371614220826258868.62
al2005                       14215145351420014210-4544004192142401125680377.06
al2006                       14325144401424014250-1056145480142901205286159.21
al2007                       1429014465142701431590762814305112803.30
al2008                       1433514495142601433509486143151821309.90
al2009                       142801439014260142601426028281432036257.88
al小计 1468014080  787012-71650 413185829614180.64
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                       1872019400184901895521072160-10299219015185614817582086.64
zn1911                       186101939518390189503001902266509019015258421424601022.59
zn1912                       185501936518310188903108313439194189704392024168733.99
zn2001                       185001934518245188853552542618542189551163581104313.30
zn2002                       184951931018270188803852112125018930367034929.81
zn2003                       18470192551828518860410434-80189155925563.70
zn2004                       184901923018255190155802162190151521428.92
zn2005                       184201930518200188554101310-56418900357633630.69
zn2006                       1849519200182851887042529076188902982807.05
zn2007                       184601921518250190205751226190201261186.61
zn2008                       184501948018210190456756844190451481388.85
zn2009                       189501895018785187851878512121883514132.07
zn小计 1948018200  380840-8350 509228848367786.19
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                       17275175901671516935-31031244-35544169205891485091807.32
pb1911                       17135174251664016855-2354983825260168503550803031137.05
pb1912                       17095172701653516820-255976848961681032140271979.56
pb2001                       16950172401655016775-23570841216745176014891.52
pb2002                       17075171701654516785-23028264167704243593.23
pb2003                       17115171451654016635-43010081663592779.09
pb2004                       17100171001660016630-4609201663028236.63
pb2005                       16980170951651016580-46010481658076639.47
pb2006                       16995170851647016515-46510064165151321110.49
pb2007                       16980170851639516540-4453201654064537.77
pb2008                       17010170101644516540-3656-21654016133.32
pb小计 1766516395  95734-8570 9891468505029.41
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                       136630148920133840136300561052698-228194136120164719623631115.90
ni1911                       1369601491901339101364205670388170-7954413629019993140282766473.40
ni1912                       13684014896013388013642057901282129628136240250694435414401.48
ni2001                       1366801488001338101362405840117130-6162136120119027216846976.65
ni2002                       1366001485501336301361306030181801195013599033486470679.60
ni2003                       136820147800133500135750585033023106135800685495920.55
ni2004                       136180148160133410135700727012101142135490253035234.38
ni2005                       1359101476601334001354805930140545920135400788441110487.71
ni2006                       1357701469701334901356706300680326134950175224607.41
ni2007                       1356701465001332301359106880540124135030188226458.70
ni2008                       1361301463801334701352906340540476135420312643812.31
ni2009                       13708013708013332013515013515040401349101021376.57
ni小计 149190131800  732772-294658 25490698360820311.58
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:锡
sn1909                       13100014360013100013680067603976-2520136590536874050.44
sn1910                       135520144590133160136870740024-101368702263119.58
sn1911                       134900143660130740138650759064101381302122934.42
sn1912                       135600145950135600136190630000138050801136.06
sn2001                       129960145090129960137360788037206-1954137250117545816332095.65
sn2002                       13141014136013141013817098508-32138170801064.77
sn2005                       13031014550013031013708071101088648136920275838244.01
sn2008                       141930146500138940138940315044138940781123.28
sn2009                       137200139300135430137120137120101013712030412.03
sn小计 146500129960  42380-3844 118429016454180.24
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                       355.75362.60343.05343.80-11.351706-14422345.2519104677799.15
au1911                       355.70362.90343.05344.70-12.553220345.5528810112.45
au1912                       357.00363.85343.30346.00-10.70509122-75090346.258526050300391436.92
au2002                       358.35365.20344.85347.50-10.508765229916347.4533888611967222.83
au2004                       359.80366.55346.25348.65-10.354372815382348.401694906004743.61
au2006                       361.20367.45347.25349.85-10.70316082958349.90791182807157.97
au2008                       362.95369.50349.50350.55-12.00968-382352.00248288576.98
au2010                       353.80353.80353.80353.80353.8022353.80270.76
au小计 369.50342.50  674824-41652 9135468321948824.85
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:白银
ag1909                       4533478441684168-289736-2064391258217572.64
ag1910                       4552480543004320-2166961844349343823543.63
ag1911                       4552483943404357-2173701924364193413227.69
ag1912                       4577484343154378-1831051266-316228438836485918249993379.48
ag2001                       4590485443164393-1782656750438754690376498.67
ag2002                       4608487143064404-184194094-93484411148112010188638.83
ag2003                       4583487543774394-2104563043966504537.25
ag2004                       4636489043614421-1881154701743444333272982252175.21
ag2005                       4639488643984434-2002869844429506593.81
ag2006                       4632490343514440-184706281044044444432303074431.41
ag2007                       4656490744204444-186190-724451181212680.61
ag2008                       4657494844434475-1606345384469230216375.97
ag2009                       448845484432445144511010445128188.75
ag小计 49484168  1437492-296178 38805952265979843.94
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                       364038543628374197241300-6586103777308164411571118.79
rb1911                       34443688343136071591456-11243628410814733.94
rb1912                       3418364134043478521418-66349727009508.22
rb2001                       3341357533253397472863260-35718344741762264144399486.00
rb2002                       32203544316432714463207863317449414980.41
rb2003                       32173421321732774686364343304395013135.74
rb2004                       3254345032543299391130-34833419963341.09
rb2005                       32133384319732311674843079712327028585469393648.79
rb2006                       3170331031593170-436988683205479015456.78
rb2007                       3169329631683177038862743205559018064.83
rb2008                       3179333331793196261488610323118025859.34
rb2009                       32223321317731913191264826483203360211639.89
rb小计 38543159  3887210-610954 47736586165478886.74
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:线材
wr1910                       389441663894416627214240694261708.63
wr2003                       3529363034323555-2644435552071.00
wr2005                       3498393834983700-259003700414.87
wr小计 41663432  186 4501794.50
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                       3626375735943610-22110932-11297036498915463278595.21
hc1911                       358737573587361532338236154801757.44
hc1912                       3513364834853485-1120617434922941030.08
hc2001                       340335813367342821491916491603462527607818404252.47
hc2002                       336835143368345292536-434521034.64
hc2003                       33343492333334431108844344378264.93
hc2004                       3382348533823443652460344392314.59
hc2005                       329234323267329411474802090633264072901365113.74
hc2006                       331934013319332060248-23320620.11
hc2007                       33863401328232822444033232480.05
hc2008                       32763276327633202022332026.55
hc2009                       331733653234323432341701703279284937.52
hc小计 37603234  757322-42558 657822423059959.65
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:原油
sc1910                       440.3531.7420.3475.035.54204-24948477.7143771262905208.16
sc1911                       434.7496.0417.5458.422.44174028576463.6205430295224962.54
sc1912                       434.7489.0414.8453.519.986205458456.5749343423413.44
sc2001                       434.1480.6414.5447.215.224181474449.919272869031.72
sc2002                       430.0476.6412.6442.611.6536444445.13168141278.18
sc2003                       428.1472.2416.9443.015.012660442.82089217.56
sc2004                       458.7467.4441.0441.019.02018441.0241095.06
sc2005                       455.0467.6440.0440.017.086440.012542.92
sc2006                       421.5468.0421.5437.814.81108440.9602700.14
sc2007                       433.0464.4430.0447.629.5640447.6361640.48
sc2008                       445.8445.8445.8463.741.00-2463.7289.16
sc2009                       469.0469.0450.0440.112.41020440.18368.90
sc2012                       414.0461.0414.0441.811.5540441.822987.44
sc2103                       430.6461.0430.6440.86.7426440.810447.62
sc2106                       451.5451.5451.5428.515.2102428.5290.30
sc2109                       430.0451.2426.0441.121.0184441.110441.28
sc2112                       455.5455.5451.0448.930.0182448.94181.30
sc2203                       426.1426.8426.1443.812.1300443.84170.58
sc2206                       447.3447.3447.3440.025.9120440.0289.46
sc2209                       453.5456.7443.2443.2443.244443.28360.28
sc小计 531.7412.6  5813611112 3589800162582316.52
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                       2620280324972570-350-162257010082656.72
fu1911                       252628342496273015750142742218592.65
fu1912                       244926812355254913136-2425446721706.52
fu2001                       2238249721552361123546846-15534823692228893851339824.93
fu2002                       218024692180234315182234396220.01
fu2003                       2115226120742166531530983310621704646361000979.86
fu2004                       2125229119992184589787673462186107064232349.42
fu2005                       21412304210122046324152637890220912557042752991.70
fu2006                       219323362167230414136623043068.24
fu2007                       22012310214822535570-382253158352.19
fu2008                       22562359217822853628-182271126284.07
fu2009                       224223322120224022406720672022433197071121.85
fu小计 28341999  1046294-70506 2415062055403148.16
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:沥青
bu1909                       34003568313634503011006-1542345025368473.13
bu1910                       3338355832343372946-43368216732.34
bu1911                       312233263048329417418-343294278881.44
bu1912                       309633422960314252536756-16590631621165427036519098.54
bu2001                       3008324028923050383396234430661782655114.52
bu2002                       3044314030263084886630842062.04
bu2003                       3036313628903074-484-230743088.85
bu2006                       2936313628543018723847226523020235270705854.50
bu2009                       282230022756288854573013682884444612742.57
bu2012                       282029962762287644539216828701046429921.83
bu2103                       28102898281028706028-628701645.58
bu2106                       28202974277228603095870285425727330.82
bu2109                       29002900284428462846202028463497.27
bu小计 35682756  601792-160866 1192797837340443.45
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                       1082511490107401108530588-102111003423778.89
ru1911                       1080511395107301106523013880-10921111032588360935.46
ru2001                       118201226011675118150355642-490011900497247259589805.49
ru2003                       11875122951187512020230462612020941145.55
ru2004                       1233512335120751211012578-21211020243.94
ru2005                       11980124101188511980-208061822664120754620025620924.05
ru2006                       121901237011980122051455821220538464.35
ru2007                       122501248012220122302302221223018221.85
ru2008                       1225012580121601230010034812300861066.79
ru2009                       12400125651215012150121503082308212235445055136.60
ru小计 1258010600  469814-20716 554773666460199.78
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                       100801047599001010540250042661014593696958597.32
nr2003                       1059010590105901033540524010335221.18
nr2004                       1038010380103801025520522210255220.76
nr2005                       1022010650101501030555473475210350806083927.79
nr2006                       101201056510120105002753001050020209.03
nr2007                       1073510735107201072044510-210720442.91
nr2008                          10325355801032500.00
nr2009                       10685106851068510685106852210685221.37
nr小计 107359900  298341020 1017861042840.36
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:纸浆
sp1909                       4562465243664580208420-415045661825483836.50
sp1910                       4668482445404732108204-7246643281516.56
sp1911                       465047504608474812228004734156726.48
sp1912                       463247984632475658176-847743161485.91
sp2001                       4702486646704794943842861048104824591346828181678.34
sp2002                       47324814456248061620-8480690427.16
sp2003                       4740486847404868481644868838.60
sp2004                       481248884782488856428487026125.86
sp2005                       478250344768490410859123858493039932194213.48
sp2006                       4812492647864924546614492478380.61
sp2007                       4776492447764924180262492450241.67
sp2008                       47784888477848881028448801048.42
sp2009                       4886499648784966496611811849682241110.41
sp小计 50344366  399574104580 597294028465830.01
总计     12001512-1520144 1942429761681167603.62
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2962.633051.752959.182988.9749.24
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: