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1017
2019-10-17 15:04:02 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
cu1910                       46950471504651046880-28011500-61638469001693983964543.79
cu1911                       46830471604648046730-520169864-197504684058601013720057.64
cu1912                       46800472104650046750-530230542516464688075577417715486.76
cu2001                       46950472404653046800-4509570432828469101797704215280.43
cu2002                       47000472504657046840-480318061691646920518941217278.45
cu2003                       47060473004662046910-40089402238469909384220296.41
cu2004                       47150473704672046980-4206090251047090372687455.04
cu2005                       47180473604670047120-3303764122247170310273098.56
cu2006                       47190474204684047130-440116620647200112626592.06
cu2007                       47160474804690047180-35068430472702285371.26
cu2008                       47270474904688047250-2901048-1704732057413566.46
cu2009                       47320475804700047290-3203642464739052812503.41
cu2010                       4741047460473304739047390707047390801895.98
cu小计 4758046480  56154226354 176159441273426.25
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                       13995140401372013885-130173602-16062138356423624450262.05
al1912                       13965140201360013835-15023744247478138005598223869189.75
al2001                       13960140301370513830-16512609828838138051990521375624.39
al2002                       14000140501373513855-1856672871081384043422300904.87
al2003                       14015140601377513900-1552978462801387514736102226.33
al2004                       14060140851381013920-135143684156139051114077473.03
al2005                       14075141201382013950-1759966231013940518036108.03
al2006                       14135141651387513960-1208416235613975514435859.26
al2007                       14000140051392014000-70242100139901621133.21
al2008                       14185141851396013995-17022698140553002109.04
al2009                       14110141801353014100-125108201406574520.31
al2010                       13985141151398514115141151212140601284.37
al小计 1418513530  6850427832 161217811161074.65
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:锌
zn1910                       186701910518600190003105570-177741892546454436603.83
zn1911                       18665191651862018880185102010-7043418945110759010459982.73
zn1912                       1860019175186001891524019725875524189809415008914645.89
zn2001                       185651917018565189553056893628466189851815101717810.57
zn2002                       1859519180185601898034514590118281902032512308456.16
zn2003                       18620192301862019010400583454141907012300117306.07
zn2004                       18580191801858019040380434116191003683505.93
zn2005                       18600191851853519075475189644819090165215588.28
zn2006                       18585191701857519050390254241909576720.17
zn2007                       18520191851847519035375158-10190852502349.14
zn2008                       1858019175185751902039590241912050474.39
zn2009                       1860519125185601910051572361907572678.39
zn2010                       19100191001910019100191002219100219.10
zn小计 1923018475  39710433664 232433621978140.64
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:铅
pb1910                       17180172001676016770-1953740-21901685012020102103.25
pb1911                       17100172801672516895-2551886-704169052586602195347.48
pb1912                       17050172001667016790-303540416298167701218401028143.18
pb2001                       17010171351657016675-701021286981667518628155990.93
pb2002                       17005170451653016630-19056428616610154612966.28
pb2003                       17020170201648516505-2901404016505104872.43
pb2004                       17000170001649516495-250860164951084.06
pb2005                       16945169451645516480-16510461648018150.49
pb2006                       16995170251642016430-18554-81643062523.08
pb2007                       16955169551639016400-240388164001299.52
pb2008                       16650166501665016490-8512016490216.65
pb2009                       16630166301662016465-9020416465433.25
pb2010                       16540165401635516355163552216445432.90
pb小计 1728016355  10226222440 4129103496363.48
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                       138900139810132480133820-3660141310-71696133800490432866982591.06
ni1912                       139000139000131380132500-4890357942107220132690538172472638918.17
ni2001                       138840138880130740131550-57002272982456413185093013612544864.85
ni2002                       138100138180130030130830-593069594346241311303950565310843.43
ni2003                       136880137900129650130170-64302709013780130560829441110312.14
ni2004                       136820136820129300129870-631071382398130000429057176.45
ni2005                       137740137890129050129780-647022790423413000034008453581.00
ni2006                       136470136710128880129800-54401384-421298503765020.68
ni2007                       134860135620128760129500-5770101641293903003990.64
ni2008                       133310135400128060128920-5830592-401290501522011.59
ni2009                       134750135540128120128870-62702341221289205987925.27
ni小计 148110128060  876428113280 11751052159352189.10
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                       1375001380901351001360404020-281360401301774.92
sn1912                       13483013934013483013675029304013675010136.76
sn2001                       13504013910013372013879039904170441141382602070242832670.73
sn2002                       139160139160135120137760267080137760454.86
sn2005                       13410013918013363013864041901966692138530240232897.36
sn2006                       1360001374901359101379801000001379808109.28
sn2008                       13900013900013897013898035404-4138980455.59
sn2009                       137860137860137860137860760100137860227.57
sn小计 139340132990  437284766 2096082868049.12
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                       343.95351.00340.00340.00-3.754-22340.95602071.68
au1912                       343.90350.00338.55340.20-4.8547348410196340.45257129088472678.22
au2001                       339.90342.35339.90341.75341.7544341.1510341.15
au2002                       345.20351.70340.30342.00-4.65928486576342.201850466393449.95
au2004                       346.80353.00341.70343.50-4.45608889894343.60887503082088.52
au2006                       348.60354.50343.25344.80-4.50404705874345.15464381618486.93
au2008                       351.05356.30345.35347.35-4.15108240347.1049217284.58
au2010                       356.00356.80344.90348.25-3.352010348.45401398.84
au小计 356.80335.25  66885432554 289219899590288.46
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                       4297442542354235-24344642532401561.03
ag1912                       4263443442364254-2197541613448042871169801476119576.87
ag2001                       4280444842494269-232774524430018116118223.81
ag2002                       4290446142614278-242300184532643138927965837688.48
ag2003                       4341445243254341305023843391601051.57
ag2004                       4329448642864304-171670164424243391818161197613.97
ag2005                       4361449643114311-10268-1643475063349.49
ag2006                       4345450943064324-17925602527443542444001617071.88
ag2007                       4350449143204324-19172043731701126.23
ag2008                       4402453543404356-197009643906284197.03
ag2009                       4386454043634363-8743244002261506.85
ag2010                       44114414435743574357121243901279.03
ag小计 45404235  1470668249966 1303736084904834.74
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:螺纹钢
rb1910                       3671368235503650-327420-34256361286096311923.88
rb1911                       3637363734413452-151846-21234808422984.76
rb1912                       3510352833933393-148828-120342013704737.77
rb2001                       3458345832813291-179329995487237633232362650679991385.51
rb2002                       3302330431853198-1268096458321622287242.54
rb2003                       3286329931833183-11410018634321116165245.24
rb2004                       3295331932343246-10412561063249166544.43
rb2005                       3255326731803189-92864686167538319920053486462254.10
rb2006                       3158317730993105-92581412823114343010748.81
rb2007                       3174318331033103-75549210583113350411004.04
rb2008                       3196321931413144-82188037631599683086.60
rb2009                       3186320631383141-758406444431501446845896.00
rb2010                       313731413081309230923515835158309747820148104.53
rb小计 36823081  42698541048842 2579436287005158.21
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:线材
wr2001                       4001400137003728-31734283735106407.94
wr2003                          3636-1540363600.00
wr2009                       3600387634853610-3850036102488.27
wr小计 40013485  3828 130496.22
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                       3536355733423342-235372103346102357.25
hc1912                       3468350234473285-23510403285827.75
hc2001                       3455346232763287-1766631401717563314324037410927843.16
hc2002                       3411341133083274-158558-632742274.12
hc2003                       3304337732513261-12810922063288282931.93
hc2004                       3319331932753275-144254832832065.78
hc2005                       3321332131803182-1392112986211032023981341291163.22
hc2006                       3210322431593159-228244232071444.91
hc2007                       3255325531913191-148461031911032.34
hc2009                       3228325131383138-11272850231537682446.51
hc2010                       312531263076308430849962996230991367042369.62
hc小计 35993076  917198232768 368589612380713.40
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                       15630158951516515490-21014062-5281550074490582119.58
ss2003                       15405156201506515250-24542-21525020153.74
ss2004                       15580155801558015460-908415460431.16
ss2005                       15495155651496015275-1201678-815275299623018.03
ss2006                       15400154201495515150-20052-221515062474.59
ss2007                       15310153101494515090-155122150901290.76
ss2008                       15375154201534015360-102-215360646.14
ss2009                       15165153301497515090-7074-41505062470.08
ss小计 1589514945  15930-560 77652606404.06
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
sc1911                       432.3476.3431.5462.215.220112-3436465.4125947657704938.04
sc1912                       428.5469.4427.5453.110.23578620778455.731057614080772.38
sc2001                       424.9461.2422.1445.58.642661738447.821710964483.98
sc2002                       420.4454.9419.0440.67.11084532442.13602158400.42
sc2003                       418.7452.2418.7437.66.6312124439.9141061420.16
sc2004                       424.4443.1424.4438.09.5320438.014606.84
sc2005                       424.4424.4424.4431.1-7.6102431.1284.88
sc2006                       421.9439.9421.1434.03.098-10431.91044486.32
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                       420.0420.0420.0412.1-10.2100412.14168.00
sc2109                          424.8-0.2160424.800.00
sc2112                          421.6-10.4180421.600.00
sc2203                          427.7-5.7300427.700.00
sc2206                          429.0-4.1120429.000.00
sc2209                       439.3439.3439.3431.0-0.86-2431.0287.86
sc小计 476.3418.7  6205419726 159692272976390.74
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                       2673284526462845233484282480220.40
fu1912                       2444251923992399-4864122439346848.31
fu2001                       2190223921322148-748102922339662157894640419609742.09
fu2002                       2189219521132140-8546402142110238.15
fu2003                       198921011984201614198310290562034322932661783.57
fu2004                       1997210019972030810453415110204064666133103.89
fu2005                       205021342039206483312204054020756915381445023.99
fu2006                       205821672058208737420518221001164224668.97
fu2007                       2088217220882105-47862742116502610783.33
fu2008                       21842195214221831438021833882.83
fu2009                       2118219521182139-39548173621471363029463.03
fu2010                       2102224821022179-3012812821895921318.23
fu小计 28451984  1462434326048 1005700421917276.79
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:沥青
bu1910                       3242324230863164-280-43164412.66
bu1911                       3118311829703032-24418-430103296.78
bu1912                       3110320029202946-2325545221042642950451420213778455.25
bu2001                       3020307828482862-208395446828721753251701.04
bu2002                       2974298028302892-152104289260174.80
bu2003                       3028305828482848-2545450285880230.96
bu2006                       2970300428202836-16677750341442852198408577040.67
bu2009                       2864287227522774-10060802802766469813177.22
bu2012                       2820284627402754-96670415382752859423897.77
bu2103                       2766286427662802-50304280264179.75
bu2106                       2802281827342754-82122030027628742438.35
bu2109                       2810282627642778-7870422778106296.78
bu小计 32422734  650412141086 474465414447702.03
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                       10635108951058010720509572-64610725927699120.98
ru2001                       11380117651133011530603310481526211560162399618800420.21
ru2003                       11610119351161011675-604841167524282.13
ru2004                       1177512045117751182010510601182016190.91
ru2005                       115201194511520117105510804618898117502164382545864.28
ru2006                       11925119901188011930544-121193020238.65
ru2007                       119501195011950119057018-211905223.90
ru2008                          11885-455401188500.00
ru2009                       11805121301176511890101116823221192014048167994.82
ru小计 1213010550  46019635826 186391421615129.79
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:20号胶
nr2002                       972599909600982075239923352984535790351092.23
nr2003                       9700999095709850110528430069875455044770.61
nr2004                       98601009597559905105479828609950401239671.04
nr2005                       99601015098959985353892-100610020351635143.01
nr2006                          10165-3353001016500.00
nr2007                       10270102701019010190-13010010190440.92
nr2008                          1026545801026500.00
nr2009                       10135102551013510230-1552010230881.57
nr小计 102709570  380168212 47880470799.38
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                       4600465645584564-128196284572168774.10
sp2001                       4640471046024608-4427722230764463413822546444448.40
sp2002                       4688470446484670-2328466434158.92
sp2003                          46880180468800.00
sp2004                       4710475846904716-1036-4471634160.68
sp2005                       4750480447084720-3094181790474226618126814.51
sp2006                       4788478847764784-634-1047841047.86
sp2007                       47964796479647962630-2479629.59
sp2008                       480048064794480004024800628.80
sp2009                       4708488447064820-42214-1248402521220.74
sp小计 48844390  28772832584 14094386573938.44
总计     129694882335416 83279088662618375.49
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2971.802987.862947.862951.74-26.02
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: