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1018
2019-10-18 15:03:11 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18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                       46830471604648046630-620168832-207824661065984415441017.61
cu1912                       46800472104650046650-630236596577004663086124220174533.68
cu2001                       46950472404653046680-57010435841482466602112624950048.34
cu2002                       47000472504657046720-600343441945446690596661398724.45
cu2003                       47060473004662046770-5401010033984676011826277392.87
cu2004                       47150473704672046810-5906228264846840397693310.63
cu2005                       47180473604670046920-5303858131646910330277790.40
cu2006                       47190474204684046990-580127031046990138632701.05
cu2007                       47160474804690047070-46070450470602686312.48
cu2008                       47270474904688047170-3701050-1684716060414273.87
cu2009                       47320475804700047240-3703622444723059814156.55
cu2010                       47410474604714047270472708888472401082557.38
cu小计 4758046480  57929044102 198348046447363.10
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:铝
al1910                       14010140651372013780-24518050-7486213760130772909580.03
al1911                       13995140401372013890-125171028-18636138956881124768129.33
al1912                       13965140201360013835-15023547645512138356384584413270.24
al2001                       13960140301370513825-17013070033440138302272261570504.67
al2002                       14000140501373513840-2006912295021385553330369556.73
al2003                       14015140601377513870-1853201085061389019524135484.39
al2004                       14060140851381013895-160148284616139151231285628.31
al2005                       14075141201382013925-20010196254013945551238423.71
al2006                       14135141651387513930-1508432237213960522036389.89
al2007                       14000140051392013980-90406264139904723302.11
al2008                       14185141851396014030-13522698140303062151.13
al2009                       14110141801353014045-180108201405082576.52
al2010                       13985141151398514095140951010140951498.47
al小计 1418513530  69059213382 178134012333095.49
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                       186651916518620187101585764-8668018790119406811272489.19
zn1912                       18600191751860018735602054888375418830115118010889071.74
zn2001                       185651917018565187851357300232532188552205542085950.77
zn2002                       1859519180185601881518017718149561889041488393249.47
zn2003                       18620192301862018850240685464341888015692149330.82
zn2004                       18580191801858018890230434116189204043846.50
zn2005                       18600191851853518880280177032219025196218537.84
zn2006                       18585191701857519105445258281908082777.41
zn2007                       18520191851847518950290156-12190202702539.36
zn2008                       1858019175185751900538094281906558550.66
zn2009                       1860519125185601900041576401902082773.49
zn2010                       191001931518670189801898024241899528266.07
zn小计 1931518475  39720833768 267232225253987.12
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:铅
pb1910                       17180172001676016770-1953740-21901685012020102103.25
pb1911                       17100172801672517095175539661376170502955282509700.84
pb1912                       17050172001667016890703989620790168851453101226341.39
pb2001                       170101713516570167803512328108141678522852191446.73
pb2002                       17005170451653016700-12058630816700162613634.42
pb2003                       17020170201648516505-2901404016505104872.43
pb2004                       17000170001649516495-250860164951084.06
pb2005                       16945169451645516600-4510241660522183.70
pb2006                       16995170251642016430-18554-81643062523.08
pb2007                       16955169551639016540-10040101654014116.06
pb2008                       16650166501652016520-5512016530649.71
pb2009                       16630166301662016465-9020416465433.25
pb2010                       16540165401635516510165106616495865.89
pb小计 1728016355  11097631154 4775664045154.78
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:镍
ni1910                       138850148110133720134010-389020040-188813430017140234953.80
ni1911                       138900139810128860130180-7300117826-95180131620514435670141852.80
ni1912                       139000139000127340128750-8640370870120148130100720969496421377.16
ni2001                       138840138880126320127810-944023914636412129150115986215511942.92
ni2002                       138100138180125630127090-967077372424021283704935586575396.21
ni2003                       136880137900125180126660-994032242189321276501072601420707.31
ni2004                       136820136820125350125900-1028081363396127080545872020.03
ni2005                       137740137890124860126070-1018024048549212730043012568203.46
ni2006                       136470136710124530125600-96401394-321259705126733.98
ni2007                       134860135620124270125030-10240954-581258904365702.79
ni2008                       133310135400124220124800-9950594-381258001822389.00
ni2009                       134750135540124500124800-103402481361267606608711.20
ni2010                       129170129170124530125360125360121212515066826.03
ni小计 148110124220  892882129734 14182196190970816.71
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                       137500141320135100137540154020-281394401461998.02
sn1912                       13483013934013483013729034704013729010136.76
sn2001                       13504013990013372013962048204340858181392602494723423822.01
sn2002                       139160139160135120138570348080138570454.86
sn2005                       13410013980013363013958051301970696139170262435987.06
sn2006                       1360001374901359101379801000001379808109.28
sn2008                       13900013900013897013898035404-4138980455.59
sn2009                       137860137860137860137860760100137860227.57
sn小计 141320132990  454366474 2522943462513.21
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:黄金
auefp                        339.92339.92339.92339.92 00 1806118.56
au1910                       335.25354.95335.25348.5513.3054-18348.55722488.59
au1911                       343.95357.85337.25340.70-3.054-22346.20903110.37
au1912                       343.90350.00338.55342.70-2.3547777814490341.95287135898734696.62
au2001                       339.90344.60339.90343.25343.251010342.251384721.98
au2002                       345.20351.70340.30344.35-2.30932026930343.702078187176232.29
au2004                       346.80353.00341.70345.75-2.206195410960345.15965983352987.45
au2006                       348.60354.50343.25347.30-2.00412626666346.75511961783493.37
au2008                       351.05356.30345.35349.00-2.501040-2348.8554419098.82
au2010                       356.00356.80344.90349.85-1.752616350.10481678.92
au小计 357.85335.25  67533039030 3227862111078508.41
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:白银
ag1910                       4260437842604300120812-4843012761788.50
ag1911                       4297442542354258-13481042662641714.63
ag1912                       42634434423642911695838611745042801314061885381396.88
ag2001                       4280444842494307152590340429620860135907.07
ag2002                       42904461426143151322808843396430310541606879250.09
ag2003                       4341445243054305-64963243051801180.73
ag2004                       4329448642864342211693704659643272148221411870.23
ag2005                       436144964311435938266-1843415223453.69
ag2006                       434545094306436221951062782043522760281823546.87
ag2007                       435044914320436623174243621761165.49
ag2008                       440245354340438167009643846644433.77
ag2009                       438645404363440029763443992481652.03
ag2010                       441144584357439743974444440050329.88
ag小计 45404235  1456456235754 1470886895647689.86
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                       3637363734413477-126846-21234778422984.76
rb1912                       3510352833823403-138842-106339715925492.02
rb2001                       3458345832783324-146330073687315833042681379090523961.19
rb2002                       3302330431773205-1198582944319828289161.81
rb2003                       3286329931833202-9510246862319919666364.99
rb2004                       3295331932343250-10013221723248254830.28
rb2005                       3255326731773203-78895502198354319024061727741169.95
rb2006                       3158317730943107-90722026883100517816167.78
rb2007                       3174318330923102-76620617723098456814300.85
rb2008                       3196321931383152-741884380314410383306.69
rb2009                       3186320631303149-678138417631381617851263.02
rb2010                       313731413081309930994311643116309071354220834.80
rb小计 36823081  43120601091048 2941185698907762.02
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:线材
wr2001                       4001400136273741-30432263695118452.29
wr2003                          3597-5440359700.00
wr2009                       3600387634853610-3850036102488.27
wr小计 40013485  3626 142540.56
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                       3536355733353335-242372103336106370.60
hc1912                       3468350233823382-138100-433821448.04
hc2001                       3455346232763312-1516539021625183297360052012115557.51
hc2002                       3411341132723272-160558-632722687.21
hc2003                       3304337732513258-13110902043258284938.44
hc2004                       3319331932363236-1832561032362272.25
hc2005                       3321332131703193-1282145466535831824701101520191.51
hc2006                       3210322431593207-180244232071444.91
hc2007                       3255325531643169-170501431671651.34
hc2009                       3228325131053144-10672049431278322646.69
hc2010                       31253126307030903090109261092630811628450423.85
hc小计 35993070  912164227734 412072013805789.17
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                       15630158951511515180-520148662761527596466749978.00
ss2003                       15405156201506515075-42040-41516028214.40
ss2004                       15580155801558015275-2758415275431.16
ss2005                       15495155651496015035-3601692615160363027823.88
ss2006                       15400154201487014870-48052-221496566504.52
ss2007                       15310153101494515090-155122150901290.76
ss2008                       15375154201534015035-3352-215035646.14
ss2009                       15165153301491514955-20574-41496076574.80
ss2010                       14795147951479514795147952214795214.80
ss小计 1589514795  16748258 100290779278.44
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:原油
sc1911                       432.3476.3431.5444.0-3.017118-6430452.2142859665354038.64
sc1912                       428.5469.4427.5444.11.23768422676448.538531617432938.06
sc2001                       424.9461.2422.1438.81.942961768441.8262141163491.70
sc2002                       420.4454.9419.0432.0-1.51392840435.84382192399.86
sc2003                       418.7452.2418.7431.10.1302114433.4157468528.36
sc2004                       424.4443.1424.4430.92.428-4431.022951.68
sc2005                       424.4424.4424.4431.1-7.6102431.1284.88
sc2006                       421.9439.9421.1425.2-5.896-12429.91144916.28
sc2007                       425.0443.2421.0422.6-15.0684430.4682920.34
sc2009                       440.5440.5440.5438.00.91020438.0288.10
sc2012                       429.1429.1429.1429.1-4.9540429.1285.82
sc2103                          433.1-2.6420433.100.00
sc2106                       420.0420.0420.0414.3-8.0100414.34168.00
sc2109                          427.12.1160427.100.00
sc2112                       430.1430.1430.1430.1-1.9180430.1286.02
sc2203                          427.7-5.7300427.700.00
sc2206                          424.4-8.7120424.400.00
sc2209                       439.3439.3439.3439.67.86-2439.6287.86
sc小计 476.3418.7  6128418956 184630084220785.60
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                       2673284526462796184484279682225.99
fu1912                       2444251923882441-662102436368901.90
fu2001                       2190223921172129-9383675026042421421038221422686009.24
fu2002                       2189219521132114-11146402121124267.86
fu2003                       19892101198420064203358341042014371988760610.83
fu2004                       1997210019972021-110790818484202576872157831.42
fu2005                       205021342039205713425945191420597692501605100.64
fu2006                       2058216720582080-410252801420821618234123.18
fu2007                       2088217220882101-86621502103595812743.77
fu2008                       21842195214221831438021833882.83
fu2009                       2118219521182128-1410014220221351550633469.17
fu2010                       2102224821022174-3513213221736221383.43
fu小计 28451984  1511864375478 1163920425292750.26
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                       3118311829242970-30618-4298240120.64
bu1912                       3110320029202940-238544684944262942505349815365921.42
bu2001                       3020307828302850-220448299628421985658309.80
bu2002                       2974298028302892-152104289260174.80
bu2003                       3028305828482866-23662582872100288.41
bu2006                       2970300428202828-17477748341422838220244639035.72
bu2009                       2864287227522764-11060122122768502014068.84
bu2012                       2820284627362750-100676415982750979827210.77
bu2103                       2766286427662796-56304279666185.34
bu2106                       2802281827342744-92122030027449962773.14
bu2109                       2810282627442744-11272442744108302.27
bu小计 32422734  641102131776 530979016108403.80
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                       10635108951058010735659236-9821077510310110264.52
ru2001                       11380117651133011565953297321394611585191522022175532.16
ru2003                       11610119351161011675-604841167524282.13
ru2004                       1177512045117751182010510601182016190.91
ru2005                       1152011945115201176010511200222854117752603383062799.62
ru2006                       11925119901180011800-12542-141180022262.25
ru2007                       119501195011950119057018-211905223.90
ru2008                       11920119951192011960305401195524287.01
ru2009                       11805121301176511930501214833021193018026215462.33
ru小计 1213010550  46347839108 220407625566098.74
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:20号胶
nr2002                       9725999096009845100240043364988040094393627.36
nr2003                       97001005595709890150599037129915590058160.99
nr2004                       98601009597559945145521432769980470246558.34
nr2005                       996010150989510015653832-106610040368636850.29
nr2006                          10165-3353001016500.00
nr2007                       10270102701019010190-13010010190440.92
nr2008                          1028565801028500.00
nr2009                       10135102551013510230-1552010230881.57
nr小计 102709570  390909286 54394535319.47
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                       4600465645584566-126192244564172792.36
sp2001                       4640471045804596-5628105834600460215776107343584.17
sp2002                       4688470446144614-584420462046214.36
sp2003                          46880180468800.00
sp2004                       4710475846904716-1036-4471634160.68
sp2005                       4750480446964700-5098162188471430458144916.89
sp2006                       4788478847764784-634-1047841047.86
sp2007                       47964796479647962630-2479629.59
sp2008                       480048064794480004024800628.80
sp2009                       4708488447064778-84204-2247943501690.61
sp小计 48844390  29196036816 16087487491720.16
总计     130979562463884 95581448761947576.87
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2971.802987.862926.192934.25-43.51
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: