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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情1014

2019-10-14 15:02:34 来源:上海期货交易所 字体:  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14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:
cu1910                       46950470004651046910-25027650-45488469101380083227422.19
cu1911                       46830470204648046870-380180598-9016469003646408525123.25
cu1912                       46800470704650046910-37021174632850469203816408928559.71
cu2001                       46950470904653046940-310844922161646960954162233147.95
cu2002                       47000471204657046940-3802445295624697026784626928.25
cu2003                       47060471804662047000-31079941292470305514129177.26
cu2004                       47150472604672046960-4405984240447070317674488.46
cu2005                       47180472804670047100-350298244047150153836143.60
cu2006                       47190473504684047210-3601070110472502966966.69
cu2007                       47160473104690047280-25067420472301744093.67
cu2008                       47270474404688047340-2001086-1324736042410011.96
cu2009                       47320474804700047360-250218100474202064868.37
cu小计 4748046480  54894613758 101781623806931.36
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                       14010140651386013860-16545900-470121391589002621854.18
al1911                       13995140401375013790-225190108444138503508062440924.45
al1912                       13965140201360013790-19521734227378138202695701871624.17
al2001                       13960140301373513775-220113390161301382092934645027.90
al2002                       14000140501376513805-2356413245121386520078139794.59
al2003                       14015140601380513830-22524834133013890469832754.99
al2004                       14060140851383513875-18012746253413960482833741.95
al2005                       14075141201387513910-2159038138213955231616194.44
al2006                       14135141651394513945-1356356296139604202935.69
al2007                       14000140001398013980-90188461399052363.85
al2008                       14185141851400014000-16521284140001541083.70
al2009                       14110141101411014085-14088014085428.22
al小计 1418513600  6843347124 8348625806328.09
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:锌
zn1910                       186701900018600189502609120-142241893538124357647.06
zn1911                       18665190401862018975280149014-23430189706512986124480.04
zn1912                       1860019040186001896028515262230888189703671923454350.38
zn2001                       185651901018565189452954771472441896071440671446.97
zn2002                       185951902018560189503156772401018960945889194.16
zn2003                       1862018990186201895034047050189402422276.05
zn2004                       18580189601858018935275316-21893044413.02
zn2005                       186001900018535189553551862414189509669055.88
zn2006                       18585189501857518940280244141892528262.86
zn2007                       18520189551847518945285130-38189151561452.80
zn2008                       185801897018575189303057481891518168.66
zn2009                       1860518940185601892033560241889548449.59
zn小计 1904018475  3683984958 113901410711197.44
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:铅
pb1910                       17180172001681016910-555430-50016890969082407.33
pb1911                       17100172801683516900-2049846-2744169201487681266677.87
pb1912                       170501720016780168503029476103701685061094518298.88
pb2001                       17010171351673516785404322280816780733061806.82
pb2002                       17005170451670016730-9035476167357726530.12
pb2003                       17020170201675016740-5598-216740650.65
pb2004                       17000170001675016750586016750867.57
pb2005                       16945169451668516685409801672012101.04
pb2006                       169951702516660166604552-101670556473.79
pb2007                       1695516955169551685021030016850433.91
pb2008                       166501665016650166507512016650216.65
pb2009                          1655501601655500.00
pb小计 1728016650  898209998 2277421936464.62
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:镍
ni1910                       138850148110134790137830-7019296-263213761013228181557.78
ni1911                       138900138980134310137640160204078-8928136990338128046228389.22
ni1912                       139000139000134310136900-49030847657754136530182540024922229.25
ni2001                       138840138880134210136260-990227614248801360604155705663800.28
ni2002                       138100138180133870135500-126057068220981355801824802479592.80
ni2003                       136880137900133600134970-163020614730413523036932500845.27
ni2004                       136820136820133390134730-14505332592135060140619048.30
ni2005                       137740137890133420134620-163020978242213482013928188353.89
ni2006                       136470136710133210134400-8401410-161344701602154.12
ni2007                       134860135620132970134100-1170101201342201461963.27
ni2008                       133310135400133300134500-250600-32134160761021.00
ni2009                       134750135540132350134500-640158461343201602151.95
ni小计 148110132350  866636103488 587076680191107.12
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:锡
sn1910                       132990136000132990135490359012-813549024322.06
sn1911                       1375001375001375001375001500480137500227.50
sn1912                       13483013934013483013675029304013675010136.76
sn2001                       13504013728013372013615013503886812781363901047061425544.47
sn2002                          1357806908013578000.00
sn2005                       13410013699013363013628018301506232136250103214045.12
sn2006                       136000137490135910136590-390001365908109.28
sn2008                       13900013900013897013898035404-4138980455.59
sn2009                          137100010013710000.00
sn小计 139340132990  404601498 1057861440240.77
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:黄金
au1910                       335.25354.95335.25348.5513.3054-18348.55722488.59
au1911                       343.95351.00343.95346.202.4512-14346.05401389.03
au1912                       343.90350.00343.45345.850.8047593612648345.10130115445171825.99
au2002                       345.20351.70345.20347.500.85889542682346.75863023009982.28
au2004                       346.80353.00346.60348.850.90557244730347.95465401629566.01
au2006                       348.60354.50348.10350.301.00372222626349.8022208780864.94
au2008                       351.05356.30350.75352.300.8010508351.5532611515.91
au2010                       356.00356.80352.90352.901.30122352.906213.14
au小计 356.80335.25  65896422664 145664850607845.89
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:白银
ag1910                       4260437842604318138812-4842792041323.98
ag1911                       429744254276434081318-2043261621061.13
ag1912                       426344344250435580938488975524330635656841625424.19
ag2001                       42804448427043697726023524345994665257.57
ag2002                       4290446142774383812250744038243564022182651007.59
ag2003                       434144524328437261500364351122803.75
ag2004                       432944864299440685159202364284380102324678076.65
ag2005                       4361449643404415943223843962561712.60
ag2006                       43454509432044288788832215464404142494948088.61
ag2007                       435044914349441269182104410132876.32
ag2008                       4402453543744453786605644314102754.42
ag2009                       438645404386447310262204436128857.84
ag小计 45404250  1417054196352 701496445977244.65
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:螺纹钢
rb1910                       3671368235813603-5032760-28916360568516248336.30
rb1911                       3637363735033503-1001052-635094381564.94
rb1912                       3510352834503481-60894-5434665081766.54
rb2001                       3458345833723407-63297867055109233971274433643477177.45
rb2002                       3302330432393263-617780142325410383392.52
rb2003                       3286329032473266-31960021632588282703.20
rb2004                       3295331932653288-621226763281108355.74
rb2005                       3255326732113231-5079817210102432279950303220197.74
rb2006                       3158317731353150-474940408314513004096.08
rb2007                       3174318331353152-264976542315118725904.82
rb2008                       3196321231733189-37193042631937342345.17
rb2009                       3186320631633187-29691829563180687421881.73
rb小计 36823135  3848918627906 1382158246989722.22
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:线材
wr2001                       4001400138233880-1651812389942165.18
wr2003                          3651040365100.00
wr2009                       3600387634853678-3170036782488.27
wr小计 40013485  2212 66253.45
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                       3580359935173532-9733120-807235232421286233.48
hc1911                       3536355734803516-6137210351690316.46
hc1912                       3468350234473453-6710403453827.75
hc2001                       3455346233453372-9158831096926337017806526056995.89
hc2002                       3411341133563367-65558-633671860.88
hc2003                       3304330432983299-9088823300619.80
hc2004                       3319331933013301-11824823310413.24
hc2005                       3321332132283243-78179218300303245200118654683.08
hc2006                          3329-582420332900.00
hc2007                       3255325532173217-1224483217825.96
hc2009                       3228325131853192-584402143193294945.31
hc小计 35993185  803544119114 20054106799321.85
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:不锈钢
ss2002                       156301589515545157454514654641574531778249328.65
ss2003                       1540515620154051562012542-215610862.23
ss2004                       15580155801558015580308415580431.16
ss2005                       15495155251523515450551542-14415480173413346.18
ss2006                       154001542015360154005044-301540038292.60
ss2007                       153101531015310153308510015330215.31
ss2008                       15375154201534015420502-215420646.14
ss2009                       15165152751509515230707801523034258.33
ss小计 1589515095  16380-110 33604263380.58
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:原油
sc1911                       432.3471.3431.5467.220.2270243476458.573920833335015.30
sc1912                       428.5463.0427.5460.217.33112416116451.81363366065382.94
sc2001                       424.9455.3422.1452.916.042381710446.312738558013.22
sc2002                       420.4450.0419.0448.515.01004452439.0195284255.42
sc2003                       418.7447.5418.7445.514.526880436.796041365.24
sc2004                       424.4443.1424.4443.114.6342433.410431.64
sc2005                       424.4424.4424.4424.4-14.3102424.4284.88
sc2006                       421.9439.9421.1439.98.998-10433.7984227.14
sc2007                       425.0425.0421.1423.7-13.9640423.76254.22
sc2009                          425.0-12.11020425.000.00
sc2012                          429.1-4.9540429.100.00
sc2103                          431.3-4.4420431.300.00
sc2106                          405.3-17.0100405.300.00
sc2109                          417.7-7.3160417.700.00
sc2112                          414.6-17.4180414.600.00
sc2203                          427.3-6.1300427.300.00
sc2206                          429.0-4.1120429.000.00
sc2209                          429.5-2.380429.500.00
sc小计 471.3418.7  6415621828 89131040089030.00
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:燃料油
fu1911                       267327952646275814640-4275864175.32
fu1912                       244424992412245695642465246602.68
fu2001                       219022392163222427075381312122212502422011053129.58
fu2002                       2189219521552175-503024217372156.68
fu2003                       19892079198420716917261833642059159594325652.19
fu2004                       19972095199720957398234881020733178865344.11
fu2005                       205021232039211458289556-11242105390882815450.76
fu2006                       20582167205821405644362198213346469858.41
fu2007                       208821722088216657680168215221724651.02
fu2008                       21842195214221952638021853678.46
fu2009                       21182191211821884683705582177697415074.55
fu2010                       210222452102221014421891839.40
fu小计 27951984  1281600145214 562071212290213.16
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:沥青
bu1910                       3242324230863164-280-43164412.66
bu1911                          3122-154220312200.00
bu1912                       3110320030323082-9652518674928306623774627399271.39
bu2001                       3020307829322964-106682433382954850225509.13
bu2002                       2974297429122952-9212629522059.05
bu2003                       3028305829882988-114622988618.15
bu2006                       2970300428962920-82529549348291694918279537.65
bu2009                       2864287227982822-525938138281221165971.67
bu2012                       2820284627802814-366116950280029028146.24
bu2103                       2766286427662802-50304280264179.75
bu2106                       2802281827342800-36111419427945421516.19
bu2109                       2810282627822790-666436280290252.28
bu小计 32422734  59826688940 24866267720474.17
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:天然橡胶
ru1910                       10555106001055010600-509201060084887.91
ru1911                       10635107751058010740701038817010730660470318.97
ru2001                       1138011640113301161514533832022534115908036789267391.70
ru2003                       11610116701161011650-854621165012139.82
ru2004                       1177511775117751177560106011775223.55
ru2005                       1152011830115201180014510078011632117851118441310787.67
ru2006                       11925119251188011880-4556011900447.61
ru2007                          1183502001183500.00
ru2008                          11885-455401188500.00
ru2009                       11805120301176511990110981096411985629675097.17
ru小计 1203010550  45967235302 92852410724694.40
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:20号胶
nr2002                       9725988096009860115228382198982022560220373.20
nr2003                       9700989095709880140415018729855249824418.82
nr2004                       9860997597559945145446225249930304630024.49
nr2005                       996010065989510030804074-8249985265226462.74
nr2006                          10165-3353001016500.00
nr2007                          10205-1151001020500.00
nr2008                          1028565801028500.00
nr2009                       10135102551013510255-1304210255661.11
nr小计 102559570  355765772 30762301340.36
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                       4588470445764600-5029018459246211.92
sp1912                       4600465646004648-441746463842194.66
sp2001                       4640471046024688362572321077446727100423320375.05
sp2002                       4688470446624676428446821675.04
sp2003                          46880180468800.00
sp2004                       4710475847104726026-14472822104.20
sp2005                       475048044708477828776613847741223258422.84
sp2006                          4766-24440476600.00
sp2007                       47964796479647962630-2479629.59
sp2008                          48000380480000.00
sp2009                       47084884470648664208-184852142687.85
sp小计 48844390  26605010906 7225563380134.92
总计     120487961414724 44208750349035925.05
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2971.802977.532947.862968.93-8.83
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 | | 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: