返回首页 江苏时时彩软件  |  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 江苏时时彩软件行情短信  |  帮助手册  |  联系我们 联系我们
江苏时时彩软件
江苏时时彩软件 >   金属行情  >  期货

今日江苏快3推荐号码:上海期货交易所每月行情0725

2018-7-25 15:04:53 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
2018年07月25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:
cuefp                        44224442244412944129 00 3006619.82
cu1807                       51500515004735048410-309028340-58534486803216547991075.37
cu1808                       51490515704742049240-2420118678-5292049170231252257202547.28
cu1809                       51700517404752049310-252020695881386492005129390125842161.24
cu1810                       51810518804764049380-26201103124650649260104935225821496.84
cu1811                       51990520204770049410-27604261414380493203421088444075.17
cu1812                       52110521604775049440-2840397365040493702232765522886.08
cu1901                       52430524304782049520-294025822-16564493801494703703084.78
cu1902                       52460524904788049560-307012282-1541049420874562160576.95
cu1903                       52600526504792049610-316010898-566049580583881439472.05
cu1904                       52760527804806049670-328014344-1407049640795141959861.42
cu1905                       52960529604822049720-339015010-1839449650947222339717.04
cu1906                       53070531004832049840-3380312418304975020744517107.32
cu1907                       50000500904866049850498501726172649830283870100.04
cu小计 5310047350  629844-30684 9871434243014161.58
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:铝
al1807                       14080140801374513960-14053110-34558138651506781050225.60
al1808                       1414514300138001426095117924-1117221423013637529560173.74
al1809                       142251438513865143351002700465070214310285230620111628.33
al1810                       1430014450139451441010514801273392143806380524526318.57
al1811                       14375145051402514470955463032980144401629801163585.39
al1812                       144251457514105145206025926154081449556454405547.36
al1901                       14455145801418014540251007287061454018156131089.51
al1902                       14560146451423014575-20199690014575582442170.26
al1903                       14605146951436014650-1087633014645150410920.09
al1904                       14715147501444014715-152080147003322430.32
al1905                       14760148601450014790-5524616147703202350.13
al1906                       14795148651447014860-70160122148507445463.74
al1907                       1475014945147201493514935686814880118875.69
al小计 1494513745  68327436344 525122037012778.74
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:锌
zn1807                       23355233752010520300-31101380-392602102088080983186.03
zn1808                       23255232752022021520-178565262-10660021545490695053678902.20
zn1809                       23120231452005521315-1850257252131824213209965190105198493.11
zn1810                       22630230301993021120-19301070145906821120129916213696372.85
zn1811                       22890229001985020965-19653285217410209703234583367842.53
zn1812                       22720227801978020860-19601314887562087062342648072.15
zn1901                       22600226701973520765-1960361216862077019386200259.14
zn1902                       22295225001973520680-1935126645420625504252185.02
zn1903                       22420224201970020585-19556889620535197620398.22
zn1904                       22290223301957520505-1945288851820500618263315.46
zn1905                       22105223501960020450-1910142471620450526453650.46
zn1906                       22195222701947020420-194088270420370207221143.34
zn1907                       19555206251918020310203109494203102842861.66
zn小计 2337519180  48776275466 16685388177986682.16
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:铅
pb1807                       21315214101882019190-20655210-230321966539682412748.59
pb1808                       20515205851866018940-152033822-4352218870111063210761233.96
pb1809                       20090201801816018575-14755000830900185104460084169353.75
pb1810                       19865199051776518195-15901088496121817540148367406.92
pb1811                       19590196201752518020-1620116473217985274424898.13
pb1812                       19480194801745517785-173561023417725137012412.45
pb1901                       19150191501721017680-187039826176558247435.09
pb1902                       18730187301721017620-179013016176201501317.38
pb1903                       18900189001720017400-1925126-21740040355.86
pb1904                       18965191001702517410-192036-2174101141004.32
pb1905                       18895188951689517265-185021070172952582241.41
pb1906                       18700189701689517380-1625184182172553382914.80
pb1907                       17095170951709517095170954417095434.19
pb小计 2141016895  102786-24782 164231215763356.84
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
ni1807                       117690118960107500109890-780010944-1910611037052346591270.39
ni1808                       116790117070102530108520-7490296-212108970161018113.42
ni1809                       117600117750107790109560-8120287182-12995210991013894588154921703.37
ni1810                       117060117170107630109080-8270276-180109590236826258.69
ni1811                       117060117320107580109390-788015421420940109690539144859877170.94
ni1812                       116590116590108350109700-57008421099101581756.07
ni1901                       117110117120107700109560-760066596115041098805686306317360.54
ni1902                       116430116970108950109270-800028841092703083517.15
ni1903                       117210117320103330109900-74201883012411043024020267124.52
ni1904                       117100117100108000110310-5190154-241101504344789.01
ni1905                       117290117330108470110070-720024034411049055692621866.62
ni1906                       114320115150109150110560-622070561107102482780.41
ni1907                       10902011295010763011046011046062621111304925440.30
ni小计 118960102530  563030-116778 19992342222659151.45
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:锡
sn1807                       142080145500137430142920-8040281429202002822.02
sn1808                       14119014731014119014661011200-214661018259.16
sn1809                       14418014644014123014438017027370-48901444403338024816232.19
sn1810                       1436901472101424101451606602-214516064928.97
sn1811                       146930146930145740145550-285020145550458.53
sn1901                       1464701485601433501466504609448686614670016600242711.81
sn1904                          1462207402014622000.00
sn1905                       1478901498801442501489801300192421485206349315.43
sn1906                       147000147000147000146160-280022146160229.40
sn小计 149880137430  370582044 3513245072357.51
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
au1808                       269.25272.45269.00270.000.2574-34270.001243351.30
au1809                       272.85272.85268.00268.45-2.45124268.4512323.42
au1810                       271.85272.50267.85270.20-0.55522270.20661784.70
au1812                       271.40273.70268.60271.700.30336680-27146271.90181117049223026.33
au1902                       273.20275.20271.95273.10-0.657212273.10681865.04
au1904                       274.90277.40273.40274.85-0.751548274.851764857.71
au1906                       275.20277.65272.70275.800.4529242502275.956664183656.18
au1908                       275.05275.05275.05275.05275.0522275.05255.01
au小计 277.65267.85  339970-24650 181828249418919.69
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
ag1807                       3614370936143647332565636471841011.14
ag1808                       3686369935873622-62216-2436222301259.95
ag1809                       3696374136153635-661360178363615028222.06
ag1810                       3708372336223656-50176-243656166913.67
ag1811                       3748375236413671-651725436714502507.08
ag1812                       3740376736443681-64735986955583684495319827596303.58
ag1901                       3750378536603700-50324237002961653.88
ag1902                       3782379836913713-6815814371398551.15
ag1903                       3792379237453745-48134-43745633.98
ag1904                       3808382436373741-68934-7837412801588.24
ag1905                       3768376837683768-61178-23768845.22
ag1906                       3842386237343773-67118007450377629976170857.34
ag小计 38623587  751694103180 498639427784947.29
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:螺纹钢
rb1807                       4216421638974030-172840-6040307803180.78
rb1808                       409841663954413544226-398412718687539.99
rb1809                       39634102383740701206824-820408065572260040.34
rb1810                       38074033372039831763003626-433608400263285590245429570.92
rb1811                       373839673688390315017321223940267610229.76
rb1812                       366939213602386619146236390120007550.85
rb1901                       36173850351537921768565923370663823753525627944170.99
rb1902                       35593782346937181633238368375717846491.79
rb1903                       3542373334603680132266046371610603793.88
rb1904                       353437293448367713787888370510103625.26
rb1905                       34723667338136201421339125707436429336763294782.39
rb1906                       34543623335135841346942503600508617689.65
rb1907                       3500360134653557355737037035818242906.12
rb小计 42163351  4012054-39466 71837182276991572.71
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:线材
wr1906                       34663466346636523510-43652413.86
wr小计 34663466  0-4 413.86
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:热轧卷板
hc1807                       412043804115438016660-36043807203012.36
hc1808                       41964301404442806086-5442805302190.74
hc1809                       4080422239604181965460-8484419929770121256.02
hc1810                       39224099380340511255936467504069936448637128135.67
hc1811                       3871424238083855-45162284055222879.93
hc1812                       3863403237864029160146412440258263221.50
hc1901                       37333929360538861531193045326439069502783607733.73
hc1902                       362138763605386920935819238693981467.48
hc1904                       3812388537123818123222381856213.28
hc1905                       3601375534933720119120503808373573018265417.27
hc1906                       3559370834663706185828-23706210744.08
hc1907                       36693669366836683668663668622.01
hc小计 43803466  73490649254 1042052041134294.08
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
fu1901                       302830882848306230627196871968304019227965705859.26
fu1902                       30873087288130323032003032411.94
fu1905                       30003329278729722972624662462946112122322821.51
fu1906                       2910304827532920292034342890140398.70
fu1907                       30163254274729252925808028914141175.45
fu小计 33292747  7832878328 20354766030266.86
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:沥青
bu1807                       3240335428262884-4060-10288460193.44
bu1808                       3224329831563196282-16319636115.32
bu1809                       31943264309432062613920-95223206114144365091.40
bu1810                       31983334317032906086-633028722830.38
bu1811                       3230329632063296984232842065.02
bu1812                       320833463170329088465554834703290773262025156251.75
bu1901                       317033163122327632761414328048155.70
bu1903                       31383346313832349630-1232349022948.82
bu1906                       3250335032023310661988811358330457178186940.97
bu1909                       323033243180328654536202327215204920.68
bu1912                       32063296313032242410662148232281001432077.52
bu2003                       31983236315632369228032282683.52
bu2006                       3226329431623224-240221032188482726.86
bu小计 33542826  51112687172 791828825754401.37
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
ru1807                       10315104751019510355-101340103552542627.54
ru1808                       10480104801010510080-330146-10100801621667.65
ru1809                       10570106951005010110-465436454725210135633256065558144.45
ru1810                       10620106651010510170-515256118101955866102.66
ru1811                       10715108451010510175-56527480114701020572488757443.03
ru1901                       12345124601154511620-7451857146077411695126462815210621.71
ru1903                       12500125701178011780-76594-21192582999.96
ru1904                       12425124251190011915-7757821201532389.89
ru1905                       12625127501184011920-73520232815811985918741130528.75
ru1906                       12610132001229512050-5804640120501061325.07
ru1907                       11995119951199511995119952211995223.99
ru小计 1320010050  67063687804 776277482669874.70
总计     9602468283228 1605729401211292778.85
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、石油沥青为元/吨;黄金为元/克;白银为元/千克。
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、天然橡胶为10吨/手;燃料油为10吨/手;黄金为1000克/手;白银为15千克/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。
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3168.413169.412933.363015.85-157.11
注:
1、涨跌点数以上月收盘价为基准。

(全球金属网 www.dwf3v.com.cn)
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 / 江苏时时彩软件 / 友情链接
全球金属网(www.dwf3v.com.cn)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:
  • 联合国:叙利亚新增92万无家可归者另有560万难民逃亡邻国 2018-12-12
  • 西部网(陕西新闻网)www.cnwest.com 2018-12-11
  • 男子连掏3张百元假钞买碗面 老板忍无可忍报警 2018-12-11
  • 婺源古村溪中发现鹰嘴龟 2018-12-10
  • 央行将对远期售汇业务收取20%风险准备金 2018-12-10
  • 回复@海之宁:你的卡点就在于不知道分配既涉及消费资料有涉及生产资料。 2018-12-09
  • 端午节怎么吃粽子不发胖 4招教你健康吃粽子 2018-12-09
  • [雷人]It's time to see a doctor! 2018-12-08
  • 新疆14所高校大学生同台比赛 2018-12-08
  • 您访问的页面找不回来了 2018-12-07
  • 【网络中国节】沁水举办我们的节日——端午节诗会 2018-12-06
  • 社长手记吉利崛起的六个启示 2018-12-05
  • 个税法迎第七次大修 起征点调至每年6万元 2018-12-04
  • 孕妇也要喝奶粉?孕妇奶粉该不该喝要因人而异 2018-12-04
  • 港姐加拿大遇车祸昏迷 爸爸吓到不敢去探望 2018-12-03
  • 93| 965| 184| 857| 244| 232| 306| 555| 706| 873|