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0823

2019-8-23 15:03:03 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08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:
cu1908                       46710468104573046300-3507730-69832462503190227384423.08
cu1909                       46720469004576046270-450161264-6831646320136784631701368.27
cu1910                       46790469604580046310-4802443007091446370212243849285701.00
cu1911                       46800470004584046340-480134098740924640051590811990537.63
cu1912                       46870470204587046370-4906274028840464301522263537769.36
cu2001                       46860470704593046410-4501431066144647028868671526.83
cu2002                       47020471004600046460-49058141550465105478127304.70
cu2003                       47040471804609046550-4903704105046570378288108.20
cu2004                       47030472504615046620-490246876046600217250734.93
cu2005                       47180473004623046700-520139840646680155636366.69
cu2006                       47250473104634046720-53075035246780122628723.79
cu2007                       47170473704638046800-5904224044675080418858.68
cu2008                       4700047210468804689046890424246910841977.98
cu小计 4737045730  63904046876 4521410104923401.14
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
al1908                       1388014290137751420033014300-67880141952003401397202.73
al1909                       13905144301375514340445126962-1110401433513387849368811.38
al1910                       1389014455137551434046035864816834214335242380417134872.66
al1911                       1387014440137551430544017721882898143007048064986221.16
al1912                       1385514415137501427040512661449502142653326922350853.69
al2001                       13885144351378514250365618043234414235136756966271.59
al2002                       1390014400138001425033520038166401423045390323087.75
al2003                       139151438013835142352952008149014225428430532.72
al2004                       1391514395139101426031023814142552241597.66
al2005                       13935144001387014280230158-20142703242287.53
al2006                       1396514430138801427529012041427544313.82
al2007                       1401014445140001432022046401432072510.83
al2008                       143951446514355143551435544143551072.10
al小计 1446513750  888158172338 518753036562635.58
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:锌
zn1908                       19350194301846018670-7007060-2916218665101642965405.71
zn1909                       19335194601847018690-69567156-16776218685222411621139970.58
zn1910                       19305194151833018625-7001977524814418620435102640759226.52
zn1911                       19250193701828518540-73010583639344185407649207154792.57
zn1912                       19210193401826018495-7603388223446184851521221417095.04
zn2001                       19210193101825018475-760497229301846520120186820.90
zn2002                       19230192301825018460-78592474184707046535.04
zn2003                       19150191901827518415-91550618184256566101.75
zn2004                       19135191401827018380-9202222184152602425.03
zn2005                       19215192151825018410-790179282218410280426079.01
zn2006                       19095191101827518380-106020844184102602418.55
zn2007                       19090190951825018420-96511072184403243000.00
zn2008                       185151858018300184451844514141840538350.19
zn小计 1946018250  420434-82014 761899271670220.85
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:铅
pb1908                       16470169451616016530454430-74901649516300134496.73
pb1909                       1646517190162101702051526062-37666170756517945428145.21
pb1910                       164551719016200170455805580031856170855159844329077.58
pb1911                       1644017115162151698552013540112501701542762359455.59
pb1912                       165851707516180169654751652123617015423235643.82
pb2001                       1637517050162551696538511030170052422018.87
pb2002                       162651705516265170255151043417005108907.77
pb2003                       1665017010161251701021090261697596803.17
pb2004                       162501701016250169053759032169801201006.98
pb2005                       1647016990162201695045012082169752241868.15
pb2006                       1663516940165201694046038201694052434.90
pb2007                       1630016875161651681521028201681570580.62
pb2008                       16555166851655516855168556616855866.37
pb小计 1719016125  102070-564 123199210294505.74
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:镍
ni1908                       1121101266101115901230101090014184-576212298031406365349.28
ni1909                       1122601277001116201228801079038786-7707012303091708210931127.97
ni1910                       112530128020111810122930106704246165234012324020823838252498133.12
ni1911                       11254012799011195012285010500179704132302123180712051886827888.75
ni1912                       112730128000112040122800103307667860236123100156871019145294.82
ni2001                       11277012830011211012271010120787364702012304086467210600798.82
ni2002                       1138101281201127401227301011039883692123320662682273.06
ni2003                       1146101270001137001226609170134681233606327739.96
ni2004                       113950126970113640122200958072361228404665716.63
ni2005                       11286012819011239012268099605764274612298040144491427.70
ni2006                       11345012733011243012249091102546412283089810960.89
ni2007                       1129701277001120501219209480372196122970173621056.10
ni2008                       125840126010121790122010122010121212296070866.05
ni小计 128300111590  823300215880 31376798380988633.16
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:锡
sn1909                       133790138500129820131630-221010778-148381311102544003410707.75
sn1910                       134490141560126120132600-344048401319904646167.26
sn1911                       135390135390131560131820-319054-213182020264.80
sn1912                       137210137210130940132010-28400013201014186.57
sn2001                       135000138200130020131340-376033316185881308301890962515048.36
sn2002                       133660133660130880130880-5510221813106032422.80
sn2003                       129820133650129820131730-191000131730452.69
sn2005                       136560137710130670131390-6840140901310301802397.92
sn2006                       139200139200135610135820-437000135820682.54
sn2007                       139720139730135110135870-6810001358708109.94
sn小计 141560126120  443583896 4442245935440.64
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:黄金
au1908                       317.30345.00314.10343.9029.052508-62343.9045214599.69
au1909                       319.95350.50313.00346.3026.65264344.7567422767.02
au1910                       321.05351.50314.80345.4024.4035710-26802345.00503441724621.69
au1911                       350.70350.75342.25346.00346.001010346.00341180.95
au1912                       322.00352.90315.60346.4524.2052295855190346.2511471638391778284.81
au2002                       323.60354.15316.70347.7524.404769222120347.5063606621696377.12
au2004                       324.30355.15315.00348.8524.45257345512348.602702869286451.07
au2006                       325.20356.30318.90349.8024.652443012818349.60897423091328.28
au2008                       330.35358.75328.95351.4527.00854848351.35206471826.90
au小计 358.75313.00  65992269638 12521300427687437.53
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:白银
ag1908                       3860433338104170240128284170112664.42
ag1909                       3927428238264168260770-3224170691842181.18
ag1910                       3952429738484190230362-304188380823492.06
ag1911                       39204320390142022301421242015583475.16
ag1912                       3967432338574207236117003668082421130358338188641179.31
ag2001                       3978433738734215229159059442271490894127.79
ag2002                       399343503798423423817698444232423714625169112745.71
ag2003                       3943434138964247248432-1242472241399.85
ag2004                       4016436739054254235637983096642604464102799375.19
ag2005                       40104360391642532381702642604502809.34
ag2006                       4029439039204275242598722534042743368942128506.31
ag2007                       403243853940430426215411843048405354.57
ag2008                       435343624224432943293434430792594.02
ag小计 43903798  1474472169068 32632068202855904.91
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
rb1908                       4057405739503990-94300-1803990240967.26
rb1909                       3963397936453752-2115046-688374432218121937.76
rb1910                       3888390435383715-1761652062-908838368750095396185937772.02
rb1911                       3763377934393529-2322598-12083501383213850.20
rb1912                       3746375634343502-22811223443490336611900.11
rb2001                       3656368333603418-2392165168108552234061684388258411774.79
rb2002                       3513352032673310-197542622323295543018452.78
rb2003                       3521352332703305-200789225903286541018285.29
rb2004                       3562356633043326-2311540766332114985123.79
rb2005                       3509352632483281-222581008243792327822638027657399.96
rb2006                       3485349032093224-253230013643225373012355.74
rb2007                       3473349032083234-238286018803233499616594.06
rb2008                       3366336932203255325546246232365621848.92
rb小计 40573208  4427784428038 69264362252228262.70
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
wr1909                       4200420039564084-1480-10408454220.66
wr1910                       4125414438513957-1588-3239574181678.41
wr小计 42003851  8-42 4721899.07
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
hc1908                       3750380037503800-881440603800180678.00
hc1909                       3849385936003720-12144824243718290210843.05
hc1910                       3800382235483714-92338492-2257023709608366222468234.05
hc1911                       3686372235963691-10433623691248912.54
hc1912                       3726375034963615-7630183603132476.53
hc2001                       3639366934273500-139295134120104349419677306919930.09
hc2002                       3594359434073467-1365364346740139.03
hc2003                       3490352034053469-10682263469198691.69
hc2004                       3612361234583458-1352402346998343.52
hc2005                       3480351533403374-126898422705633673027901034001.18
hc2006                       3468346833293394-1041681283394186630.06
hc2007                       3411348533373346-14144443346240820.79
hc小计 38593329  731566-77854 835840630437700.52
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
sc1909                       447.7448.7399.6430.0-16.42540-29038431.53416830144934529.12
sc1910                       452.0452.0402.8425.7-23.93779219550428.4111559047283519.60
sc1911                       450.8451.2403.0425.5-24.236902156427.5299541267614.62
sc1912                       449.7450.2404.0423.8-25.02944838426.913908587174.56
sc2001                       448.8448.8404.5422.6-25.7388262425.82620110461.08
sc2002                       429.2429.2422.0422.0-11.866424.78340.68
sc2003                       415.1425.6415.1425.6-24.564-4425.64168.14
sc2004                       420.0420.0420.0420.0-13.822420.0284.00
sc2005                       420.0420.0420.0420.0-13.342420.0284.00
sc2006                       440.4441.4406.0420.0-21.010420420.0662792.02
sc2007                       440.3441.9422.6415.8-30.86412415.818786.20
sc2009                       416.7429.0416.7420.0-10.11024420.012506.00
sc2012                       416.0420.0409.7420.0-11.8502420.06249.14
sc2103                       421.6421.6418.0420.0-17.6360420.08336.02
sc2106                          407.6-28.680407.600.00
sc2109                       416.7418.3416.7412.9-29.6140412.94167.00
sc2112                          421.4-23.6160421.400.00
sc2203                          417.012.7280417.000.00
sc2206                       424.2424.2414.4416.4-28.062416.46251.40
sc小计 452.0399.6  47858-6186 4579038194189063.58
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:燃料油
fu1909                       3098313525262642-44518490-1506402641550083215771475.26
fu1910                       2932303224072613-2711306260512843367.61
fu1911                       2897289724762538-26942-102538282728.08
fu1912                       2708275723202367-30860142390364898.80
fu2001                       2512254721532202-30671826430895222092065439446661575.32
fu2002                       2438243921662219-33464219294212.87
fu2003                       2418244221022113-297108454162722126432446973278.57
fu2004                       2430244121112121-30961156327362132168898378425.17
fu2005                       2431244021412149-27518222810247221639065902020076.23
fu2006                       2377237721782185-2012822218558129.15
fu2007                       2436243621902190-276102662197412931.30
fu2008                       228323302166219821981818219890201.27
fu小计 31352102  1088978309912 2766574465811299.64
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:沥青
bu1909                       3518351832283422-8614536-10232342284136282643.66
bu1910                       3466346631103364-9818-2633605861915.66
bu1911                       3398339831183260-19264-8326238123.53
bu1912                       3380338430043206-1726976684004432281518576847883722.84
bu2001                       3290329429383126-176272170315429248995.84
bu2003                       3144314431163118-1486-23118412.52
bu2006                       3218322628883064-1523208018183090171758520458.91
bu2009                       3092309828022942-1704358348296222246491.68
bu2012                       3086309228002922-16644782442938926226822.63
bu2103                       2810293827722858-20434-2285892259.60
bu2106                       3010301628102900-116736282289820065770.95
bu小计 35182772  75425032636 1545879848737217.83
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:天然橡胶
ru1908                       10515106751014010300-2701780103002302383.59
ru1909                       10755107551023010385-355122070-15357810365164430017210176.36
ru1910                       10730107301034010460-285128-14104208969416.16
ru1911                       10800108001038010510-2901374232201050032030338868.06
ru2001                       11575117301112011435-16030893011667611400413610447438943.85
ru2003                       11255118351125511725-302861172540461.53
ru2004                       11865119551146011680-17580211680941105.67
ru2005                       11810119701140011650-1754942220050116202488402913988.91
ru2006                       11860120451151511855-8546-81185574872.61
ru2007                       11625119001162011890-251421189054635.70
ru2008                       117901201011785118301183018181183066784.37
ru小计 1204510140  494656-13626 606272867917636.81
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:20号胶
nr2002                       980510220972099109910231482314898751970981951356.27
nr2003                       970010115970099309930242499301281267.15
nr2004                       970510065970510010100102222100101101086.83
nr2005                       98551041098551008010080416241621005016374164808.15
nr2006                       975010555975010225102253030102251021031.19
nr2007                       9800103359800102001020012121020034342.45
nr小计 105559700  2739827398 2138462119892.04
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
sp1908                          44980160449800.00
sp1909                       4566463844104528-4241296-156688454216395407413466.88
sp1910                       4572467044664568-8254-3845685062319.67
sp1911                       4580470844984588-183003645883921798.92
sp1912                       4622474245504604-26172646042941366.03
sp2001                       4636477845204620-24205246918584638350198216385744.39
sp2002                       4672479246044648-1228-8464878368.11
sp2003                       4638470645884674-10102467490419.52
sp2004                       4670479845844722322818472236169.13
sp2005                       4722501846044700-26175010764710510224208.24
sp2006                       46844858459247141228-1647142701269.66
sp2007                       4696481646384776-168447761885.30
sp2008                       47904790476047604760004760419.10
sp小计 50184410  249136-63750 514831223831234.96
总计     128733881231644 2322860201926192386.68
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2873.922933.832843.432903.8530.49
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 / 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 兴发娱乐xf883 上海现货 LME COMEX
电话:4001056616  Email:

兴发娱乐xf883