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1011
2018-10-11 15:04:55 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
2018年10月11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
cu1810                       5025051220500805083043040340-34460509101060602683365.30
cu1811                       50120511404982050770600180836106905070046676611770844.80
cu1812                       500005100049660506806601442549524506002878187243119.54
cu1901                       498505085049460505006409420010690504201145882873188.09
cu1902                       497505078049410504506704789230925029035100877946.77
cu1903                       49690508304945050460690231661306502009816245664.28
cu1904                       4998051170494605054070015080-20850350327482024.52
cu1905                       5074050890495605060069016592-67250390222455788.07
cu1906                       498605095049630507408003980285048054813765.40
cu1907                       498905099049710506706801692525049064416168.22
cu1908                       49840510504972050730710270899650450180645440.88
cu1909                       498005111049770507306805662265067049212390.52
cu小计 5122049410  5713061264 102913625919706.39
cu合计        102913625919706.39
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
al1810                       142901453014290143506081680-62061443045566328665.63
al1811                       1437014590143201440090204892-9650144904840943502279.96
al1812                       144401460014360144257021952424204145053426962484698.41
al1901                       144101461014390144558511960623410145101508381094496.70
al1902                       14500146551443514470454347244321454534000247196.77
al1903                       14505146701448014510552650850121455020810151499.58
al1904                       146101470014505145304020066-206214585675249291.59
al1905                       146051468014525145402513508550414570894865421.69
al1906                       146501471014560145702012727281460011468381.89
al1907                       14620147401459014590-10388-121460084615.62
al1908                       1468015070146401507042028001481058427.67
al1909                       14745148051462014620-110274341465090660.84
al小计 1507014290  73147045394 10950827933636.34
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
zn1810                       23000240002272524000113544080-230142378556884663016.67
zn1811                       2205523110218152293510202096321959422840162525018281925.77
zn1812                       2165022585213802240591513684829930223106517547167711.13
zn1901                       214252228521080220508457043614574220002093302272043.91
zn1902                       212752210020955218457602619654902183541458446852.67
zn1903                       212052200020880217207401892842221725625267138.49
zn1904                       21165219052076521650745743841021600222823843.83
zn1905                       21295218002069521535735498616421535229424338.01
zn1906                       208902173020585214706701272-34214802202339.29
zn1907                       20800216502054021450750116246214455585925.43
zn1908                       2074521380205002135070582426212752102209.32
zn1909                       2045021360204502128570072666212451261321.84
zn小计 2400020450  52252847674 259656428958666.34
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
pb1810                       182751854518240184751205200-475818375754869450.91
pb1811                       1804518345179451825013550664-852181601608521459537.50
pb1812                       177301809517660179101003067069321782555568496164.82
pb1901                       174601784017430176252576362554175701074094684.90
pb1902                       17405177601730017465-10519546621741511349924.17
pb1903                       1734517610172301743503663417330100873.42
pb1904                       17250176351716517170-20156141729528243.38
pb1905                       17185172551714017190-801464171901085.96
pb1906                       1715017205170851713023017241710016136.97
pb1907                       170451718016915170507026621696016136.49
pb1908                       1718517185171851718512028017185217.18
pb1909                       1684017150167951698512072441690588744.35
pb小计 1854516795  973304640 2361022132000.06
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
ni1810                       109000109000109000109000700012-1210900012130.80
ni1811                       1046801071201024501062101660161904-21678106090114977212068074.13
ni1812                       1039601069101028501063202280318-1178106130303031597.04
ni1901                       1043301068501022101060901900163564245941059205825626105061.55
ni1902                       10367010664010265010622016405062181061106226456.59
ni1903                       10420010660010216010604019405118-280105690838687596.12
ni1904                       10437010595010186010595049090161059501081119.50
ni1905                       104900106600102040106070177023978196410581024922260392.82
ni1906                       1038001065501028501065502790128610655032330.86
ni1907                       1041201067401026001065601500368-201061103783958.72
ni1908                          105750-7014010575000.00
ni1909                       1046501069901029201066102370124861062802642777.51
ni小计 109000101860  3561243716 177008818567495.63
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
sn1810                       150170150170150170150170234040150170460.07
sn1901                       147170147980146380147070-9003039436814691038700569234.81
sn1902                          14772002014772000.00
sn1903                          14742002014742000.00
sn1904                          14797004014797000.00
sn1905                       148810148830147960148550-5507422341483304106085.13
sn1906                          147790904014779000.00
sn1908                       1490001490001490001490006400-2149000229.80
sn1909                       149500149800149490149800-77012-414980012179.58
sn小计 150170146380  31164596 39128575589.38
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
au1810                       259.85265.00259.85265.001.0048-12262.4024629.82
au1811                          266.55 40266.5500.00
au1812                       269.70269.95267.20267.903.00296092-3186267.802835867601772.53
au1902                       271.55271.55270.70270.752.85624270.7014379.20
au1904                       271.65271.65271.40271.401.801640271.404108.61
au1906                       273.35273.65271.50272.153.25262848000272.2017276470488.74
au1908                       276.95276.95275.65276.303.9032-2276.308221.04
au小计 276.95259.85  3226864804 3009128073599.94
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:白银
ag1810                       3577357734913495301800-12834962881535.65
ag1811                       350835113499349938170-1234991894.65
ag1812                       354735503498351545527790-2906635115704803007467.43
ag1901                       358635863481351440958035136063192.98
ag1902                       34923527348935224827016351286453.65
ag1903                       35383538353835382514803538210.61
ag1904                       353035443504354452886-10353750264.90
ag1905                       35673571354735609248363558164876.10
ag1906                       362136213551357059224100127223564147644790309.09
ag1907                          3518-9660351800.00
ag1908                       35993599359935996623403599210.80
ag1909                       3615362335733621532010361926140.53
ag小计 36233481  756690-16432 7193663804356.39
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
rb1810                       45814755455147551888760-864124708105132490706.68
rb1811                       43994533435545171346242404450719928840.22
rb1812                       415043044123430211910982242798243487.03
rb1901                       3947408039044055111251046811078440431034933041455162.44
rb1902                       384639653817394794592214639228123163.69
rb1903                       37863860375238606042484038364841840.97
rb1904                       374838573731385083776-63837122465.38
rb1905                       3712379836683786674854087930837628030822993570.65
rb1906                       3689376836343761731450883748206762.97
rb1907                       366037683627374768199823037416582430.67
rb1908                       365637353608372166174618437157222659.52
rb1909                       363237093597370179351811263680534419501.90
rb小计 47553597  3031634105914 1126870844982592.11
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
hc1810                       42644333422043002112540-507043051173050381.13
hc1811                       42604353421842917615962430556239.51
hc1812                       40394119403941198014822411960244.83
hc1901                       38803982383439397058325441082394915024765878754.38
hc1902                       38743960387439328635628395476296.88
hc1903                          3943020394300.00
hc1904                          386242220386200.00
hc1905                       37103765365337455810314070443743114140423473.91
hc1906                          375608040375600.00
hc1907                          364332160364300.00
hc1908                       356736563567364869216-236481658.04
hc1909                       3657366536563659597843659829.28
hc小计 43533567  70350643090 16285626353477.95
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                       341136753389365027917133450644361921939607839030.68
fu1905                       33103552330435282522997890563507122434425828.85
fu1906                       329135173291349731114234972481.89
fu1907                       325434873236345026692383432216730.13
fu1909                       34433526340835071571301303454152524.99
fu小计 36753236  20154859870 23167868266196.54
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
bu1810                       337436683356366820484-23522278981.86
bu1811                       36523752365237381580037381659.23
bu1812                       38083866373038069446561221504381419339367363363.93
bu1901                       3748381436923776102269410463770793429841.15
bu1902                       36863740368637408620037401867.21
bu1903                          36440260364400.00
bu1906                       370838103686378610696068102623780116034436035.90
bu1909                       3652365236523658786980365827.30
bu1912                       3466355034603548108168443923536320811285.66
bu2003                       34503538345035381068003538828.13
bu2006                       34603542344435229851212352278273.57
bu2009                       345234843452348294603482413.87
bu小计 38663356  58264433214 20615167841957.81
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:天然橡胶
ru1810                       10820110201065510880205134-181088060651.94
ru1811                       1090011210106951103020525678-34361104523932262666.67
ru1901                       124801287512220125852253438583419212610133441016761757.07
ru1903                       1279013085127651276526514621282026335.05
ru1904                       12750130751258012975325100101297520257.79
ru1905                       128001319512560129202559802814386129601769742283020.20
ru1906                       132001320013040130402905881314016210.31
ru1907                       13060133201306013145335284241314562816.22
ru1908                       132401324513170132153156601321512158.61
ru1909                       129901341012805131902703898152813235603679533.87
ru小计 1341010655  47225046696 154154819389407.73
总计1     8380880380440 26603498182798682.61
总计2        26603498182798682.61
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。
6、总计1不包含期货自对冲，合计、总计2包含期货自对冲。
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3018.983072.082998.413059.5042.62
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: