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1016
2019-10-16 15:03:24 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10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
cu1910                       46950471504651046880-28011500-61638469001693983964543.79
cu1911                       46830471604648046900-350176568-130464691052930012391872.37
cu1912                       46800472104650046960-320227710488144694065429015336376.85
cu2001                       46950472404653047000-2509176628890469601558483654091.29
cu2002                       47000472504657047010-310300421515247010448481051948.26
cu2003                       47060473004662047100-21088902188470608836207419.24
cu2004                       47150473704672047180-2206018243847140353082840.21
cu2005                       47180473604670047220-2303710116847220299670598.23
cu2006                       47190474204684047280-29011722124731093622107.99
cu2007                       47160474804690047380-15066814472701964614.79
cu2008                       47270474904688047390-1501032-1864739050812004.68
cu2009                       47320475804700047400-210244126474503067242.11
cu小计 4758046480  55932024132 157099236805659.81
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:铝
al1910                       14010140651372013780-24518050-7486213760130772909580.03
al1911                       13995140401372013790-225171186-18478137655622243895736.67
al1912                       13965140201360013765-22022379033826137504635623204956.24
al2001                       13960140301370513770-22512057823318137601689861168032.05
al2002                       14000140501373513805-2356619065701379035846248470.92
al2003                       14015140601377513840-215278724368138351128878298.37
al2004                       14060140851381013860-19513942373013865987068640.88
al2005                       14075141201382013885-2409794213813890400627923.79
al2006                       14135141651387513910-1708270221013915298820792.65
al2007                       14000140001392013945-1252389613985122853.40
al2008                       14185141851396013990-17522092139951821279.63
al2009                       14110141101400014000-22584-4140001284.23
al小计 1418513600  660214-16996 13898589624648.83
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:锌
zn1910                       186701910518600190003105570-177741892546454436603.83
zn1911                       18665191651862019055360124348-48096189809966149408758.48
zn1912                       1860019175186001907039519288471150189957260666869640.83
zn2001                       185651917018565190704205572415254189951357501283346.73
zn2002                       185951918018560190904551102482621899522504213266.02
zn2003                       186201923018620190154052222180219080378036051.96
zn2004                       18580191751858019070410306-1219000102965.41
zn2005                       18600191651853519115515179835019010144213583.56
zn2006                       18585191651857518975315242121895554510.08
zn2007                       18520191451847519110450140-28190551921795.68
zn2008                       1858019145185751900037584181900030283.18
zn2009                       1860519125185601906047568321906064602.08
zn小计 1923018475  39441030970 193305218265407.82
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
pb1910                       17180172001676016770-1953740-21901685012020102103.25
pb1911                       17100172801672516810-11053044454168202274761931762.74
pb1912                       17050172001667016695-125339081480216715101534857840.64
pb2001                       17010171351657016600-145801064961661514488121471.54
pb2002                       17005170451653016535-28557429616570131411039.20
pb2003                       17020170201648516505-2901404016500104872.43
pb2004                       17000170001649516495-250860164951084.06
pb2005                       16945169451645516520-12510461648018150.49
pb2006                       16995170251642016425-19054-81643062523.08
pb2007                       16955169551639016390-250388164001299.52
pb2008                       166501665016650166507512016650216.65
pb2009                       166301663016620166257020416625433.25
pb小计 1728016390  9973019908 3570443025996.83
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
ni1910                       138850148110133720134010-389020040-188813430017140234953.80
ni1911                       138900139810132480132990-4490152642-60364134770471083664393539.01
ni1912                       139000139000131380131920-5470356598105876133780427228457917122.76
ni2001                       138840138880130740131220-60302271862445213303081596411039407.53
ni2002                       138100138180130030130520-624065386304161324403353144527395.10
ni2003                       136880137900129650130030-6570252901198013174068296919053.76
ni2004                       136820136820129300129610-657063621622131140340845709.80
ni2005                       137740137890129050129420-683022220366413146030108402877.48
ni2006                       136470136710128880128880-63601392-341307903564760.97
ni2007                       134860135620128800128800-64701026141308402563421.31
ni2008                       133310135400128060128060-6690598-341295401381830.92
ni2009                       134750135540128120128350-67902341221301905787667.43
ni小计 148110128060  878974115826 10254678139497739.89
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
sn1910                       132990136000132990135490359012-813549024322.06
sn1911                       13750013809013510013654054020-281359001301774.92
sn1912                       13483013934013483013675029304013675010136.76
sn2001                       13504013805013372013685020503994423541369601687102302908.40
sn2002                       1391601391601351201351203080137140454.86
sn2005                       13410013813013363013707026201858584137130196426829.65
sn2006                       136000137490135910136590-390001365908109.28
sn2008                       13900013900013897013898035404-4138980455.59
sn2009                          137100010013710000.00
sn小计 139340132990  418602898 1708542332191.51
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
au1910                       335.25354.95335.25348.5513.3054-18348.55722488.59
au1911                       343.95351.00340.80340.85-2.906-20340.80521798.89
au1912                       343.90350.00338.55341.65-3.404719268638341.85219469475650328.33
au2002                       345.20351.70340.30343.30-3.35881301858343.651454025036785.00
au2004                       346.80353.00341.70344.75-3.20598828888345.05745642594619.75
au2006                       348.60354.50343.25346.25-3.05398245228346.55393861375085.07
au2008                       351.05356.30345.35348.10-3.40108442348.3045215896.17
au2010                       356.00356.80344.90348.55-3.05188348.85321120.05
au小计 356.80335.25  66092424624 245465484678121.85
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
ag1910                       4260437842604300120812-4843012761788.50
ag1911                       429744254247432364312-2643351901242.05
ag1912                       4263443442504325509530761121404331990306664576262.39
ag2001                       4280444842704340482702452434515442100974.53
ag2002                       4290446142774351492204323574043567119104667415.40
ag2003                       4341445243254377665044043731541012.51
ag2004                       4329448642994375541672344446043831540001016564.97
ag2005                       436144964340438766272-1243934302853.84
ag2006                       434545094320440059918482456244042097581390780.82
ag2007                       43504491434944157217864415148981.92
ag2008                       44024535437444244970610244375663788.76
ag2009                       438645404386445079682644381981322.03
ag小计 45404247  1438144217442 1099613871764987.72
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:螺纹钢
rb1910                       3671368235503650-327420-34256361286096311923.88
rb1911                       3637363734833483-120856-20234987742748.11
rb1912                       3510352834103410-131766-182342211143862.07
rb2001                       3458345833153346-124323762881005033391986544067492445.09
rb2002                       3302330432123236-887804166323116205286.82
rb2003                       3286329932123239-589588204322410923562.31
rb2004                       3295331932343234-1161230803256122401.46
rb2005                       3255326731803203-78865358168210319615856745119574.23
rb2006                       3158317731073119-785530998312126208226.12
rb2007                       3174318331093121-575378944312030949727.38
rb2008                       3196321931513163-63194043631608242631.58
rb2009                       3186320631453162-548298433631561114635428.55
rb小计 36823107  4171796950784 2155961672995817.61
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:线材
wr2001                       4001400137803786-2593024380674288.39
wr2003                          3651040365100.00
wr2009                       3600387634853678-3170036782488.27
wr小计 40013485  3424 98376.67
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
hc1910                       3580359934503548-8129400-11792350732492115356.82
hc1911                       3536355734303453-12437412345396337.18
hc1912                       3468350234473391-12910403391827.75
hc2001                       3455346232943331-132626914135530331827904589436780.58
hc2002                       3411341133083312-120558-633102274.12
hc2003                       3304337732573280-10910061203291176583.34
hc2004                       3319331933013310-10924823310413.24
hc2005                       3321332131843214-1071957924660432043220601047537.79
hc2006                          3281-1062420328100.00
hc2007                       3255325531913191-148461031911032.34
hc2009                       3228325131463165-8565643031646221986.08
hc小计 35993146  855340170910 314594810602729.24
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:不锈钢
ss2002                       15630158951516515440-260147701801553064690506147.96
ss2003                       154051562015065155253042-21525020153.74
ss2004                       15580155801558015460-908415460431.16
ss2005                       15495155651496015225-1701656-3015290276821276.32
ss2006                       15400154201495515190-16052-221507560459.44
ss2007                       15310153101494515115-130122150901290.76
ss2008                       15375154201534015360-102-215360646.14
ss2009                       15165153301497514975-18574-41503556424.92
ss小计 1589514945  16616126 67616528630.42
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
sc1911                       432.3476.3431.5463.716.720866-2682466.8109482050040610.44
sc1912                       428.5469.4427.5455.913.03555820550459.425064011349003.62
sc2001                       424.9461.2422.1448.511.638501322451.719226853236.70
sc2002                       420.4454.9419.0443.810.31082530447.23316145754.10
sc2003                       418.7452.2418.7441.510.5292104443.5130856932.90
sc2004                       424.4443.1424.4438.09.5320438.012519.24
sc2005                       424.4424.4424.4424.4-14.3102424.4284.88
sc2006                       421.9439.9421.1440.29.298-10440.2984227.14
sc2007                       425.0428.1421.1428.1-9.5640428.118767.94
sc2009                       440.5440.5440.5440.53.41020440.5288.10
sc2012                       429.1429.1429.1429.1-4.9540429.1285.82
sc2103                          433.1-2.6420433.100.00
sc2106                       420.0420.0420.0420.0-2.3100420.04168.00
sc2109                          432.97.9160432.900.00
sc2112                          429.7-2.3180429.700.00
sc2203                          427.7-5.7300427.700.00
sc2206                          429.0-4.1120429.000.00
sc2209                       439.3439.3439.3439.37.56-2439.3287.86
sc小计 476.3418.7  6214219814 136945062451566.74
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:燃料油
fu1911                       267328262646279718540-4279768186.51
fu1912                       244424992412244926082465306750.71
fu2001                       2190223921522164-587778042014782171768548616889804.99
fu2002                       2189219521552172-533226217274161.03
fu2003                       198921011984205452183394141402054266920547830.37
fu2004                       199721001997206139991389714206150104103391.15
fu2005                       2050213420392085293053701469020856008481256783.28
fu2006                       205821672058210824587436362111859218262.34
fu2007                       2088217220882128198643522131467210034.02
fu2008                       21842195214221831438021833882.83
fu2009                       211821952118215917865284021581101623849.13
fu2010                       21022248210222312213213221975521230.66
fu小计 28261984  1381398245012 862867618852367.02
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:沥青
bu1910                       3242324230863164-280-43164412.66
bu1911                       3118311830403040-2362203040824.54
bu1912                       3110320029302960-2185674341171762962387581411894143.54
bu2001                       3020307828562880-190409060428821605047443.29
bu2002                       2974298028302902-142104289260174.80
bu2003                       3028305828542858-24410629102676.55
bu2006                       2970300428502850-15262300186942870157674460843.29
bu2009                       2864287227802780-9460502502790404411367.03
bu2012                       2820284627582762-88661814522768649218111.21
bu2103                       2766286427662802-50304280264179.75
bu2106                       2802281827342766-70118626627707762167.66
bu2109                       2810282627642772-8470422778106296.78
bu小计 32422734  647820138494 406111812434841.09
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
ru1910                       10555106001055010600-509201060094993.91
ru1911                       10635108951058010735659812-40610760868292748.20
ru2001                       11380117651133011530603327521696611610137904815967992.90
ru2003                       11610119351161011675-604841167524282.13
ru2004                       1177512045117751195023510601195016190.91
ru2005                       115201194511520117257010538616238117951845282170790.60
ru2006                       11925119901188011900-2544-121193020238.65
ru2007                       1195011950119501195011518-211950223.90
ru2008                          11885-455401188500.00
ru2009                       11805121301176511905251052016741198011122133106.12
ru小计 1213010550  45883234462 158353618366367.32
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                       972599909600982075232662626987031462308471.22
nr2003                       9700999095709855115495626789915401239456.92
nr2004                       98601009597559920120462026829995372636824.36
nr2005                       99601015098959995453940-95810030320632036.26
nr2006                          10165-3353001016500.00
nr2007                       10270102701027010270-5010010270220.54
nr2008                          10350130801035000.00
nr2009                       10135102551013510230-1552010230881.57
nr小计 102709570  368327028 42416416890.87
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
sp1910                       4390455443904554-46196045541253.78
sp1911                       4588470445764576-7429220457648221.07
sp1912                       4600465645584598-94196284598162746.66
sp2001                       4640471046024646-627322826770463411910205558040.01
sp2002                       4688470446484648-243814465228130.93
sp2003                          46880180468800.00
sp2004                       4710475846904694-3234-6469232151.25
sp2005                       4750480447084758890401412474621802103969.06
sp2006                       4788478847764784-634-1047841047.86
sp2007                       47964796479647962630-2479629.59
sp2008                       4800480647944794-64024800628.80
sp2009                       4708488447064848-14212-1448442461191.70
sp小计 48844390  28335828214 12133685664590.71
总计     126477442013672 70799112568308931.93
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2971.802987.862947.862952.86-24.90
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: