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0927
2019-9-27 15:03:43 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27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                       4671047960457304711042097434-11070247120153538436112437.22
cu1911                       467504797045760471204002014141877047120212214450020741.19
cu1912                       46800479504576047110380166970844184712072544617088858.19
cu2001                       468104798045810471203905763034700471301949444593431.24
cu2002                       468204797045920471303501409480584715030030708263.69
cu2003                       4685048200459404715030062321956472208202193566.88
cu2004                       47010479004600047210310332276247170264262320.17
cu2005                       47030480504604047280420232684447300362285591.61
cu2006                       4708047890460804729036092619647260120228397.71
cu2007                       47100478804632047410520616144732093422115.50
cu2008                       47120479504626047370440118055247240132031264.46
cu2009                       47540475404720047310473106262473101222891.42
cu小计 4820045690  559146-47678 4940160116324527.79
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:铝
al1909                       1426014660142301460034021160-72902144951845221327570.63
al1910                       14250146801408514085-175113756-18436414125158500611371290.79
al1911                       14220146751404014040-1802159501888814075230543616477538.16
al1912                       14200145851400514010-19517544616788140457250285158338.42
al2001                       14170145401400514025-1459753823392140403087982193563.64
al2002                       14145144851403514040-13557424250621408089784638267.67
al2003                       14165146701383014070-13022304187121409553228378613.10
al2004                       14180144301409514110-110908688241412521078149754.88
al2005                       14215145351412514135-120708668781415518632132812.03
al2006                       14325144401416514165-9556945560142001294892537.09
al2007                       14290144651420014200-2511668142202001430.86
al2008                       14335144951422014230-105126118142402561837.90
al2009                       142801439014250142501425056561425572514.64
al小计 1468013830  725742-132920 530498837924069.77
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                       18720194001849018625-12034020-14113218645206651019561672.44
zn1911                       18610193951839018615-352073648222818645386846436676061.87
zn1912                       18550193651831018575-511168067740186157266366863520.27
zn2001                       18500193451824518555253824031356185951930461822710.89
zn2002                       18495193101827018555602738187618570571254038.34
zn2003                       18470192551828518550100424-90185207206763.41
zn2004                       1849019230182551851580314100185903443217.22
zn2005                       18420193051820018510651322-55218515438241136.37
zn2006                       184951920018285184955023622184904183935.80
zn2007                       184601921518250185005517054185002302151.49
zn2008                       184501948018210185051356844184951901780.67
zn2009                       189501895018460185251852542421852566616.81
zn小计 1948018200  40194812758 695450865868167.54
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                       17275175901671516955-2909952-56836170306422085541644.02
pb1911                       17135174251664016855-2355617031592169606290705340969.94
pb1912                       17095172701653516795-28017642127701691068172574972.31
pb2001                       16950172401655016790-2201538124216860430436245.35
pb2002                       17075171701654516770-245324106168459187733.09
pb2003                       17115171451654016585-48010081658594795.66
pb2004                       17100171001660016745-34586-61674538320.26
pb2005                       16980170951651016680-36010041663094789.16
pb2006                       16995170851647016690-2906226168051821529.27
pb2007                       16980170851639516530-4553201653072604.19
pb2008                       17010170101644516465-4406-21646520166.42
pb2009                       16475166251647516600166004416600649.70
pb小计 1766516395  89476-14828 135536411594003.35
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                       136630148920133840136690600027496-253396137020180309225774609.81
ni1911                       1369601491901339101365805830281662-18605213697028311730397120056.76
ni1912                       1368401489601338801367606130249608131024137020386015253991208.68
ni2001                       136680148800133810136360596017809654804136720176273424699256.46
ni2002                       13660014855013363013610060002815221922136310823941138628.00
ni2003                       13682014780013350013576058608668847213597019940274202.39
ni2004                       136180148160133410135320689036083540136120548475523.45
ni2005                       13591014766013340013545059001763895041359401011081413873.32
ni2006                       13577014697013349013484054701020666135490231232232.56
ni2007                       1356701465001332301348705840920504135170244434115.61
ni2008                       1361301463801334701352906340590526135290333646674.21
ni2009                       13708013810013332013470013470082821354803384586.88
ni小计 149190131800  805556-221874 35979634504957735.06
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:锡
sn1909                       13100014360013100013680067603976-2520136590536874050.44
sn1910                       135520144590133160135860639020-141358602343228.27
sn1911                       134900143660130740137130607048-61371302403318.41
sn1912                       135600145950135110136170628066136170921299.84
sn2001                       129960145090129960136110663038166-994136570133820818560659.80
sn2002                       13141014136013141013690085808-32136900801064.77
sn2005                       13031014550013031013600060301112672136200350648460.49
sn2008                       141930146500138940138360257044138360781123.28
sn2009                       137200139300135430137100137100101013710032439.45
sn小计 146500129960  43350-2874 134783818693644.75
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                       355.75362.60343.05347.05-8.10142-15986349.4021460759594.81
au1911                       355.70362.90343.05347.55-9.703422349.9042614946.13
au1912                       357.00363.85343.30349.55-7.15497734-86478350.9510841668381641718.44
au2002                       358.35365.20344.85351.10-6.908884031104352.6044594015739821.85
au2004                       359.80366.55346.25352.35-6.654795819612353.852323048227493.37
au2006                       361.20367.45347.25353.80-6.75343225672354.801024683636796.89
au2008                       362.95369.50349.50355.45-7.101038-312356.352918104131.36
au2010                       353.80364.75353.80359.90359.9088359.9014502.18
au小计 369.50342.50  670082-46394 11647246410126709.21
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                       4533478441684168-289736-2064391258217572.64
ag1910                       4552480543004405-1319224104468415228372.74
ag1911                       4552483942664438-1363501724439243416616.55
ag1912                       4577484343154445-1161011000-356494449548060512328400156.75
ag2001                       4590485443164457-1142214308450571516490578.96
ag2002                       4608487143064473-11520755041084534192520613212786.79
ag2003                       4583487543774470-1344603444957685344.70
ag2004                       4636489043614491-1181091201108445534568143139469.21
ag2005                       4639488643984515-119292104457311147722.23
ag2006                       4632490343514510-114723361214845516376984411687.40
ag2007                       4656490744204514-116180-824542199813960.55
ag2008                       4657494844434552-836725764570270619166.72
ag2009                       4488474744324545454526264608116799.32
ag小计 49484168  1405858-327812 51167616349764234.57
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:螺纹钢
rb1909                       37003820369338202083540-420380321007912.92
rb1910                       364038543628371571119376-7805343745348567813080465.41
rb1911                       34443688343136121641076-15043618543019485.36
rb1912                       341836413404352195948-5363546440415558.37
rb2001                       3341357533253445952783634-115344347461968112214527313.90
rb2002                       322035443164331083760820743318748424926.23
rb2003                       321734213217330574944012383328552418384.70
rb2004                       3254345032543333731162-316335615725267.01
rb2005                       321333843197326045704486357683288430853414159707.85
rb2006                       317033103155318410437415443197711222881.42
rb2007                       31693296315331911443006883203904229090.44
rb2008                       3179333331743207371402524322524407929.14
rb2009                       322233213168320532053820382032251118236055.40
rb小计 38543153  3645166-852998 69818614241954978.15
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                       389441663894410120710-241014321733.17
wr2001                       3612459536124045-5444045234941.85
wr2003                       3529363034323651-1684436512071.00
wr2005                       3498393834983672-287003672414.87
wr小计 45953432  186 6902760.90
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                       3626375735733626-652780-171122365910459343842089.08
hc1911                       3587375735873626433622636265682078.58
hc1912                       3513364834853568721047235685201840.27
hc2001                       340335813367346053536294935383490767040226737117.38
hc2002                       33683514336834488856424344892312.94
hc2003                       3334349233303389568866338990305.38
hc2004                       3382348533823458802460345894321.50
hc2005                       3292343232563318251473022072833496079402035110.35
hc2006                       331934013269335797242-833572479.57
hc2007                       33863401328233095138-6330932106.68
hc2008                       3276327632763258-4222325826.55
hc2009                       3317336532103265326523623632814801576.08
hc小计 37603210  743376-56504 932821832628496.70
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:不锈钢
ss2002                       15575159351528015705157051936819368157152931882289161.38
ss2003                       15600157601525015500155005858156554723650.40
ss2004                       1532015505150651535015350661535050382.00
ss2005                       150901550014980153801538018301830153401062081007.69
ss2006                       15625156251506515340153408282153651961499.91
ss2007                       155351553514895153101531020201531048365.40
ss2008                       1512015845151001518015180661518048369.81
ss2009                       15585155851500015155151558484151403542685.21
ss小计 1593514895  2145421454 3049762379121.78
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:原油
sc1910                       440.3531.7420.3440.00.54204-24948440.0143771662905384.16
sc1911                       434.7496.0417.5450.514.53192018756449.33212874148558582.66
sc1912                       434.7489.0414.8444.911.3124509288443.31090744971007.62
sc2001                       434.1480.6414.5438.16.128341890437.6253501141071.60
sc2002                       430.0476.6412.6434.13.1584492432.93778168379.94
sc2003                       428.1472.2416.9431.33.3172106430.537616593.92
sc2004                       458.7467.4427.1429.77.73230429.2361612.94
sc2005                       455.0467.6440.0439.916.986439.912542.92
sc2006                       421.5468.0421.5431.08.01086431.0783490.42
sc2007                       433.0464.4430.0437.619.5640437.6361640.48
sc2008                       445.8445.8445.8449.827.10-2449.8289.16
sc2009                       469.0469.0450.0437.19.41020437.18368.90
sc2012                       414.0461.0414.0438.88.5540438.822987.44
sc2103                       430.6461.0430.6437.93.8426437.910447.62
sc2106                       451.5451.5451.5422.39.0102422.3290.30
sc2109                       430.0451.2426.0433.513.4184433.510441.28
sc2112                       455.5455.5451.0440.721.8182440.74181.30
sc2203                       426.1426.8426.1434.22.5300434.24170.58
sc2206                       447.3447.3447.3440.025.9120440.0289.46
sc2209                       453.5456.7418.3428.8428.888428.814619.92
sc小计 531.7412.6  526705646 4789408217771792.62
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:燃料油
fu1910                       2620280324972570-350-162257010082656.72
fu1911                       25262834249626356246102660250679.07
fu1912                       24492681235524755754-624737701954.32
fu2001                       223824972155225618621380-8081422522844478865668517.39
fu2002                       218024692180220210822230106242.81
fu2003                       2115226120742080-331587283873620926339201363968.97
fu2004                       2125229119992090-3685560-49702106172006372342.58
fu2005                       2141230421012118-2328203278396212916407803591505.30
fu2006                       2193233621432144-1931428421526481418.01
fu2007                       2201231021482157-4186-222168180400.01
fu2008                       2256235921782198-5138-82198148333.13
fu2009                       224223322120216721677168716821824294295537.43
fu小计 28341999  115541438614 3093754671099555.75
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                       3338355831343292144-63246270909.19
bu1911                       312233263048324012028-2432403241030.38
bu1912                       3096334229603212122558988-14367432181581348049830002.65
bu2001                       30083240289231121003474242231242436875455.20
bu2002                       3044314030263078826630782062.04
bu2003                       3036313628903102-204-231023088.85
bu2006                       29363136285430581124253867183066309674933023.50
bu2009                       282230022756293298589215302922578416646.06
bu2012                       2820299627622908765232829061310437580.35
bu2103                       28102898281028887828-628882057.08
bu2106                       28202974277228764693446288230408676.40
bu2109                       290029002844286828682626287878223.62
bu小计 35682756  628160-134498 1617272850912228.44
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                       10825114901074010930150104-86109755365925.82
ru1911                       10805113951073010835011130-38421090542180466587.30
ru2001                       11820122601161511645-170348420-1212211730651104077819006.73
ru2003                       11875122951187511820304626118201041266.44
ru2004                       12335123351183011830-155104241196550602.92
ru2005                       11980124101177011795-2058468626732118756209687527261.04
ru2006                       12190123701198012155955601215542513.18
ru2007                       12250124801203012035352441203026318.45
ru2008                       12250125801205012050-1505226121101201481.20
ru2009                       124001256511955119851198554085408120509878121245.70
ru小计 1258010600  466296-24234 726057086770685.59
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:20号胶
nr2002                       100801047599009910-15521898-284099801182481206084.93
nr2003                       10590105909960996030422398100355285300.13
nr2004                       10380103801003010030-20160140101151841862.70
nr2005                       10220106501012010120-130482884610170906094201.67
nr2006                       101201056510120105002753001050020209.03
nr2007                       1073510735105101051023510-210510663.93
nr2008                          10220250801022000.00
nr2009                       10685106851068510580105802210580221.37
nr小计 107359900  27358-1456 1280481307743.76
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:纸浆
sp1909                       4562465243664580208420-415045661825483836.50
sp1910                       466848244540466844206-7046683621674.54
sp1911                       465047504608468660276-446862821320.34
sp1912                       4632479846324682-16170-1446824462099.79
sp2001                       470248664670473838305660261844742764754836443107.24
sp2002                       47324814456248061620-8480690427.16
sp2003                       4740486847404806-141644806838.60
sp2004                       481248884782484614406484636174.24
sp2005                       47825034476848424666464592484853674261081.46
sp2006                       4812492647864882126412488284409.89
sp2007                       4776492447764870126306487054261.16
sp2008                       47784936477848901043834489050244.38
sp2009                       4886500848784918491823023049186143044.83
sp小计 50344366  32181626822 772150236797720.14
总计     11762886-1758770 2651596542256878175.86
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2962.633051.752959.182971.4931.76
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: