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1023

2019-10-23 15:36:20 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23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                       46830472104648046900-350124746-648684698086077420156589.83
cu1912                       46800472204650046930-3502249484605247040125753629484659.49
cu2001                       46950472404653046990-26012289660020470803275467683374.43
cu2002                       47000472604657047040-280417802689047110848901991783.87
cu2003                       47060473204662047110-2001150248004717017482410657.08
cu2004                       47150473904672047180-22063982818472504698110326.97
cu2005                       47180474604670047290-1604258171647340398293842.45
cu2006                       47190475204684047340-230139243247390205848573.31
cu2007                       47160475804690047440-90750964744043810335.65
cu2008                       4727047680468804754001056-1624752080619059.48
cu2009                       47320477304700047590-203982804761083419765.42
cu2010                       47410481004714047620476201901904761042810170.32
cu小计 4810046480  55181416626 273087064003682.09
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:铝
al1910                       14010140651372013780-24518050-7486213760130772909580.03
al1911                       13995140401372013850-165158332-31332138408153905651248.98
al1912                       13965140201360013790-19523817048206137859531446588329.93
al2001                       13960140301370513770-22514625448994137653090182135203.81
al2002                       14000140501373513785-25574886152661379089248618146.02
al2003                       14015140601377513820-23537716142121381533632233235.31
al2004                       14060140851381013850-2051694067281384015890110482.53
al2005                       14075141201382013860-26512214455813870835258206.85
al2006                       14135141651377513870-2109546348613880708649398.08
al2007                       14000140151385513890-1802312217013910275819279.53
al2008                       14185141851394013940-225238110139603402389.16
al2009                       14110141801353013915-3101304213940130912.97
al2010                       139851411513985140201402020201404526182.61
al小计 1418513530  71480837598 236578616376595.79
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:锌
zn1910                       186701910518600190003105570-177741892546454436603.83
zn1911                       1866519165186201879510061132-11131218855133802012630826.50
zn1912                       186001917518600188001252039848225018880173386016399053.79
zn2001                       1856519170185651882517510083860368188903569643376708.01
zn2002                       1859519180185601884020536496337341892084392799700.93
zn2003                       18620192301862018890280914487241892526020247420.27
zn2004                       18580191851858018900240424106189254604378.78
zn2005                       18600192401853518895295173628818990224821263.29
zn2006                       1858519190185751910544525424191051061006.41
zn2007                       18520192001847519070410152-16190702982806.55
zn2008                       1858019175185751907044594281907064607.87
zn2009                       18605192101856019000415925619000100945.35
zn2010                       191001931518670191301913066661913080763.45
zn小计 1931518475  41998256542 358906633922085.00
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                       17100172801672516755-16541974-10616168253778503210423.66
pb1912                       17050172001664016665-1555811439008167202195441852685.25
pb2001                       17010171351657016655-9021758202441671039416330596.16
pb2002                       17005170451653016640-180114086216680234619659.54
pb2003                       17020170201648516630-1651464616650118989.35
pb2004                       17000170001649516615-1308601663012100.71
pb2005                       16945169451645516555-9010681656530250.27
pb2006                       16995170251642016515-10054-81655578655.77
pb2007                       16955169551639016555-8542121656018149.36
pb2008                       16650166501652016530-4512016530649.71
pb2009                       16630166301645516455-1002812164651299.36
pb2010                       16540165401635516495164956616495865.89
pb小计 1728016355  12720647384 6514585517828.25
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:镍
ni1910                       138850148110133720134010-389020040-188813430017140234953.80
ni1911                       138900139810127520132500-498077780-135226131190542670473806416.41
ni1912                       139000139000125150129970-74203438709314812873010254142135334597.60
ni2001                       138840138880123950128440-881024208039346127180161256621233023.97
ni2002                       138100138180123140127510-92501012926632212648077622410110264.81
ni2003                       136880137900122650126970-963039244259341260801460701905387.15
ni2004                       136820136820122420126110-10070100825342126000758498660.21
ni2005                       137740137890122170125970-10280390762052012551073864950398.50
ni2006                       136470136710121640125150-10090180838212568090011525.30
ni2007                       134860135620121430124790-1048012622501256505987696.20
ni2008                       133310135400121310124600-10150602-301246903624605.38
ni2009                       134750135540121160124360-1078033422212399085411090.65
ni2010                       12917012917012083012496012496076761237301862304.79
ni小计 148110120830  877546114398 18317194243710924.77
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:锡
sn1910                       132990136000132990135490359012-813549024322.06
sn1911                       137500141320135100139230323020-281392301542109.64
sn1912                       13483014292013483013798041604013798034476.64
sn2001                       13504014179013372013838035804010425141385403690505090022.66
sn2002                       139160139160135120139210412080139210454.86
sn2005                       134100141590133630138310386024801206138490425658750.14
sn2006                       1360001374901359101379801000001379808109.28
sn2008                       13900014150013897013944040004-41394408112.09
sn2009                       137860137860137720137720620122137720455.12
sn2010                       13548013858013548013801013801044136980454.81
sn小计 142920132990  426483686 3735465152067.29
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                       343.95357.85337.25344.951.204-22344.95903110.37
au1912                       343.90350.00338.55341.95-3.10444474-18814340.903737592128319187.97
au2001                       339.90344.60339.90342.00342.001616342.002147320.39
au2002                       345.20351.70340.30343.70-2.959993213660342.752828449750923.75
au2004                       346.80353.00341.70345.20-2.756494413950344.351218804224167.45
au2006                       348.60354.50343.25346.65-2.654577411178346.05658122289478.21
au2008                       351.05356.30345.35348.30-3.20105614347.9561421535.95
au2010                       356.00356.80344.90348.90-2.702414348.90642237.81
au小计 357.85335.25  65627819978 4209182144620450.49
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:白银
ag1910                       4260437842604300120812-4843012761788.50
ag1911                       429744254235429940300-3842953942554.94
ag1912                       426344344236432146948662107726430617678532114805180.32
ag2001                       4280444842494333412470220432127832181278.05
ag2002                       429044614261434644270620859284333162009610569044.95
ag2003                       4341445243054335245104643422141402.96
ag2004                       4329448642864368471782625548843573426162249387.39
ag2005                       436144964311436645258-2643678325483.70
ag2006                       4345450943064392511195205223443794099822706993.72
ag2007                       4350449143204394511821043941961297.97
ag2008                       44024535434044164175014644118365580.66
ag2009                       438645404363442857965444323442290.56
ag2010                       4411453243574425442570704425142947.44
ag小计 45404235  1522512301810 20082292130533231.16
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:螺纹钢
rb1910                       3671368235503650-327420-34256361286096311923.88
rb1911                       3637363734023487-116970-88348819766893.56
rb1912                       3510352833553412-129738-210339819826812.53
rb2001                       3458345832563312-1583373536945958332337585198126049342.81
rb2002                       3302330431493187-1371014425063189653020923.53
rb2003                       3286329931523182-1151131419303196340410932.28
rb2004                       3295331931903216-1341788638321810663439.36
rb2005                       3255326731573189-929586122614643196335978810774780.80
rb2006                       3158317730663094-1031032657943090935229032.72
rb2007                       3174318330603086-92772432903091706621993.07
rb2008                       3196321930973132-941872368314412563988.74
rb2009                       3186320631103129-878684472231352124267102.00
rb2010                       3137314130673089308969600696003093137084423691.25
rb小计 36823060  44827281261716 41222040137730856.53
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                       4001400136193737-308443837152661000.26
wr2003                          3597-5440359700.00
wr2009                       3600387634793619-37600361930109.99
wr小计 40013479  4838 2961110.24
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:热轧卷板
hc1910                       3580359934503548-8129400-11792350732492115356.82
hc1911                       3536355733313366-211372103366168578.70
hc1912                       3468350233433358-162104033582481.58
hc2001                       3455346232543315-1486546641632803321464473815554626.89
hc2002                       3411341132633271-161556-8327130100.29
hc2003                       3304337732163278-1119264032466902251.88
hc2004                       3319331932363273-1462581232732272.25
hc2005                       3321332131503192-1292182966910832006065741953802.48
hc2006                       3210322431593180-207244231801444.91
hc2007                       3255325531643167-172501431671651.34
hc2009                       3228325131053151-9972249631538842809.55
hc2010                       31253126306130953095183761837631022603080485.89
hc小计 35993061  923968239538 531168217710262.58
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:不锈钢
ss2002                       15630158951468014975-725173062716149551586461214813.14
ss2003                       15405156201468014935-56034-101493544333.57
ss2004                       15580155801479014790-76010614790645.95
ss2005                       15495155651460014840-55517203414820454034571.82
ss2006                       15400154201466014800-55054-201477576578.27
ss2007                       15310153101494514815-430122148151290.76
ss2008                       15375154201534014735-6352-214735646.14
ss2009                       15165153301450014650-51074-414605102764.31
ss2010                       14795147951450014500145006614500643.99
ss小计 1589514500  192182728 1634381251287.94
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:原油
sc1911                       432.3476.3408.9438.2-8.87132-16416438.8155834871122981.24
sc1912                       428.5469.4427.5443.60.74186026852444.774193833285308.36
sc2001                       424.9461.2422.1438.61.753602832439.3342801517579.88
sc2002                       420.4454.9419.0432.2-1.319921440432.65852255968.94
sc2003                       418.7452.2418.7430.4-0.6384196431.6189282215.70
sc2004                       424.4443.1424.4431.02.528-4431.0261124.38
sc2005                       424.4430.0424.4430.0-8.7102430.0284.88
sc2006                       421.9439.9421.1428.3-2.796-12428.31185087.60
sc2007                       425.0443.2421.0434.3-3.3684434.3682920.34
sc2009                       440.5440.5440.5427.7-9.41020427.7288.10
sc2012                       429.1431.3411.6420.9-13.1562420.916680.76
sc2103                       418.8428.8418.8428.8-6.940-2428.8283.76
sc2106                       420.0420.0420.0422.60.3100422.64168.00
sc2109                          439.414.4160439.400.00
sc2112                       430.1431.7410.6419.6-12.4180419.68338.40
sc2203                       412.6419.4412.6429.4-4.0300429.44166.40
sc2206                       421.4421.4421.4421.4-11.7142421.4284.28
sc2209                       439.3439.3434.0430.9-0.96-2430.94174.66
sc小计 476.3408.9  5722214894 2342566106275055.68
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                       2673284825902603-920-242640150412.52
fu1912                       2444251923882435-1258624354361068.46
fu2001                       2190223920812097-12584459226826621081345133229198422.32
fu2002                       2189219520602076-14942362097148318.56
fu2003                       19892101198420042217202479482003485968989238.70
fu2004                       1997210019972020-2113736243122020107778220270.07
fu2005                       2050213420392055-13746748399420589759862030303.08
fu2006                       20582167204420895168701463220842530853122.44
fu2007                       2088217220882107-27222102109619213235.32
fu2008                       2184219521242128-414810212952112.68
fu2009                       2118219521182142010180236821391877840446.91
fu2010                       2102224821022167-4214614621706741495.84
fu小计 28481984  1578290441904 1507280232548446.90
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:沥青
bu1910                       3242324230863164-280-43164412.66
bu1911                       3118311828942944-33214-8294482244.32
bu1912                       3110320028882976-202502954526962964719765421691225.36
bu2001                       3020307828222904-166386838228922583075519.64
bu2002                       2974298028302884-1601042884106307.48
bu2003                       3028305828462874-22862582874142408.95
bu2006                       2970300428002860-14284694410882852301680870234.04
bu2009                       2864287227422774-10059281282774565415822.41
bu2012                       2820284627242758-926870170427581200833293.04
bu2103                       2766286427662796-56304279666185.34
bu2106                       2802281827202756-801244324274612023339.26
bu2109                       2810282627342742-11472442742112313.22
bu小计 32422720  60574696420 754454022690905.72
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:天然橡胶
ru1910                       10555106001055010600-509201060094993.91
ru1911                       106351111010580109903207958-22601102513040140021.72
ru2001                       113801199011330118403703516983591211890296212234482016.55
ru2003                       116101205511610120553204621205524282.13
ru2004                       11775121601177512070355102-41208028335.57
ru2005                       1152012170115201202537012533036182120753926484642302.08
ru2006                       1192512225118001212520040-161215032382.57
ru2007                       1195012240119501224040518-212240448.23
ru2008                       1192012295119201229536552-21229530359.19
ru2009                       118051229011765121702901531664701221027624331294.24
ru小计 1229510550  50065276282 339564639598036.19
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:20号胶
nr2002                       9725101509600100152702767070301005561240605344.30
nr2003                       970010165957010035295674244641007510938108675.43
nr2004                       9860102309755101053056568463010140669866707.01
nr2005                       9960103309895102152653908-99010260438443959.00
nr2006                          10255-2453001025500.00
nr2007                       10270102701019010285-3510010285440.92
nr2008                          1031090801031000.00
nr2009                       10135103201013510320-650-21032010102.21
nr小计 103309570  4493615132 83274824828.87
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                       4588472244064454-19629624452666302.56
sp1912                       4600465645204596-96202344596202928.79
sp2001                       4640471045384632-20269272228144616217910410105526.20
sp2002                       4688470445724646-263410463886399.08
sp2003                          46880180468800.00
sp2004                       4710475846164626-100400462638179.19
sp2005                       4750480446584744-6116584030473043538206476.43
sp2006                       4788478847264736-5432-1247341047.86
sp2007                       4796479647004700-703204700418.99
sp2008                       4800480647564756-444244756838.31
sp2009                       4708488447064832-30164-6248184282065.24
sp小计 48844390  28198626842 222349610316036.42
总计     134075882773516 1296791741012783691.90
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2971.802987.862926.192934.13-43.63
注：
1、涨跌点数以上月收盘价为基准。
指数免责声明：
1、本文件涉及所有信息，包括但不限于所有的文字、数据、图表、表格、计算方式（以下统称为“信息”）属于上海期货交易所的财产，受中国知识产权法等相关法律保护。这些信息仅供参考之用。
2、本文件涉及任何信息被确认为来源可靠，但只供相关知晓所用，非为特定个人、公司或者其他组织提供。本文任何信息，或者包含上述信息的其他内容均不构成上海期货交易所对任何期货、其他金融产品或投资工具或任何交易策略的依据或建议，而且上海期货交易所及其关联方均未认可、同意或以其他方式表示关于任何期货公司、期货、其他金融产品或投资工具或交易策略的意见。投资者在作出一项投资决定时，应该充分考虑到投资的风险，并且了解投资相关的所有程序及所涉文件，而不是基于本文的陈述。
3、上海期货交易所不保证所有信息的精确性、完整性，并且对所有信息在编制、发布等过程涉及的计算错误、漏发或者发布中断不承担任何责任，不明示或者暗示使用本文中的信息，不保证使用本文信息的适用性。当信息被认为是可适用的，对任何因直接或间接使用本文中任何信息而造成的任何索赔或者损失，包括但不限于因有关内容不准确、不完整等而导致的利息损失、惩罚性或者间接性损失，上海期货交易所无须承担任何法律责任。
上海期货交易所 所有权保留

(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: