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1101
2018-11-1 17:07:39 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11月01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
cu1811                       49050491704851048680-42054440-17304872034450839294.60
cu1812                       49050492904851048730-330155050-8884488601720144202541.97
cu1901                       48950492304845048670-39016365216870487901396883408036.66
cu1902                       48980492604851048690-37064558-9504881034502842128.77
cu1903                       49050492804855048730-38026876-324488107048172018.78
cu1904                       49090493504862048770-33022550-29848910212651992.26
cu1905                       49160493304868048850-3801930222648900325279524.45
cu1906                       49220494004875048850-50056321524885050212263.36
cu1907                       49280494004881048980-420211830490403227896.63
cu1908                       49420495504886049020-440451884491203067516.87
cu1909                       49400495904895049080-450976-1764929048611979.54
cu1910                       49520496204900049210-3302728493301223009.16
cu小计 4962048450  5199445008 3948189638203.05
cu合计        3948189638203.05
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
al1811                       13925139751381013820-9572950-48161386019116132476.87
al1812                       13970140251384013870-90219438-2918139151575961096839.38
al1901                       13965140401383513860-95224952762613910107126745261.29
al1902                       14000140501387513905-801128484001394040656283411.02
al1903                       14040140951392013955-856868238401398519656137489.92
al1904                       14065141201396013995-6531080-65614010838858773.82
al1905                       14105141551400014050-6518208162614050419229454.45
al1906                       14190141901406014100-5037889814080126887.33
al1907                       14210142201409014140-4072461413044310.96
al1908                       14265142651414014160-10492181419024170.32
al1909                       14310143101417014200-120304221422528199.19
al1910                       14270142701418014225-15320161423532227.79
al小计 1431013810  7537865262 3569842485502.33
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
zn1811                       21985220952168521910-23045950-77562188017676193393.97
zn1812                       21635217102130521525-215152256-11610215205928906379720.28
zn1901                       21250213352088521095-2751601225700211102394722528204.68
zn1902                       21080211552069020910-2406381842062091543940459595.44
zn1903                       20915210402058520790-27028086196220800772080296.85
zn1904                       20865209302049520685-2501432039220660132413677.07
zn1905                       20670208252040020590-2607616146205505705857.74
zn1906                       20680206802039520395-2851238020510661.54
zn1907                       20675206752037520415-27089642048014143.38
zn1908                       20245203252016520165-345596-22023016161.84
zn1909                       20390203902015020165-28587462024512121.47
zn1910                       20280202901998520130-2405402015524241.88
zn小计 2209519985  475826-6952 9036649661476.14
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:铅
pb1811                       1837518970183751894037011060-129218755477244749.68
pb1812                       182951880018210187403155948067201854089418829117.13
pb1901                       179251832017815182601903326846941810027844252036.86
pb1902                       1780018055176851797075401211017860173415485.61
pb1903                       1771517940176001782030702100177201361205.04
pb1904                       1760017770175101777050232341763566581.97
pb1905                       1755517585175551758585146-217570435.14
pb1906                       17480174801746517465-160156417470434.95
pb1907                       17265172651726517265-195242017265217.27
pb1908                       17270173351725017305-9552141728020172.84
pb1909                       17125172251710017155-26574101715526223.07
pb1910                       17060171751705517175401861709012102.55
pb小计 1897017055  10944210398 1240381143762.09
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:镍
ni1811                       97760978409618096850-83023688-471696970868884252.05
ni1812                       1036301036309644097260-1220158-69767096937.70
ni1901                       97650978509601096730-10303628423996969706655086453905.34
ni1902                       96510966809625096680-2120448096480657.89
ni1903                       97510975609583096570-9403794866709674034002328946.14
ni1904                       97560976109595096630-9304756308296890553053585.20
ni1905                       97390975209582096470-960751123649661039938385854.89
ni1906                          97710-116011209771000.00
ni1907                       97750977509617096530-133086203496790415640228.70
ni1908                          98300-10702009830000.00
ni1909                       97520977309608096700-85058012968901861802.20
ni1910                       96910984609658096580-2300124975001097.51
ni小计 10363095820  5142969440 7581207349667.62
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:锡
sn1811                       14500014500014500014500010000-4145000458.00
sn1812                          145860-34050014586000.00
sn1901                       1455501461801453701458501503306694414574015800230269.61
sn1903                          14743002014743000.00
sn1904                          148180-1704014818000.00
sn1905                       147500148000147240147650-1041922701475905247733.79
sn1906                          14835004014835000.00
sn1909                          149610240118014961000.00
sn小计 148000145000  374361210 16328238061.40
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:黄金
au1812                       274.80275.40273.75275.300.40183808-20682274.451357583726219.49
au1901                       276.15277.05275.00276.40-1.00600276.2028773.36
au1902                       276.45277.20276.20277.20-0.808624276.85541495.02
au1904                       277.85278.45276.80278.350.402320896277.60227863240.15
au1906                       279.25280.25278.20280.100.7012028012832279.10591121650043.00
au1908                          283.451.25380283.4500.00
au1910                       281.85283.90281.85283.90-1.90226283.1512339.81
au小计 283.90273.75  306614-6924 1972425442110.83
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:白银
ag1811                       3482351934823510-322289635002161134.26
ag1812                       3514352034963520-6348954-1533235082322061221953.29
ag1901                       351235203498352001500-1835072061083.70
ag1902                       3503351835033518-18268235051263.10
ag1903                          3541-131600354100.00
ag1904                       3515351535153515-2575803515631.64
ag1905                       3534353835263536-17392235321895.38
ag1906                       3543355335333552-437694213264354196210511085.92
ag1907                       3542355435423554-7136-635521474.60
ag1908                       3565356535653565-8322603565210.70
ag1909                       3581358135803580-227203580421.48
ag1910                       3608360836083608-291023608210.82
ag小计 36083482  729546-1990 3288961735564.88
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
rb1811                       4477458044774580103660-1244546124563.79
rb1812                       4391441543224354-2513589243758243605.08
rb1901                       4135415240294057-702669794-469384099420614817244580.65
rb1902                       3955396238443860-766054-11438925021954.21
rb1903                       3863386637703777-694764143805192730.59
rb1904                       3730373037303730-678040373027.46
rb1905                       3740374536523656-647736061657237084266741582270.30
rb1906                       3701370536303630-5916082367764235.35
rb1907                       3681368836063620-55223620364250182.13
rb1908                       3674368236063610-53149083639238866.19
rb1909                       3608363135383554-543124-1235856222230.02
rb1910                       3540356534883490-487897815306352640698143505.63
rb小计 45803488  3544476-15174 467613818980731.40
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:线材
wr1903                       4031403139183918-3820-239591455.43
wr1905                       3869387537863795-784306-163825267210220.48
wr1907                       3641364135653598-71252-6359842151.15
wr小计 40313565  4578-24 272810427.06
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:热轧卷板
hc1811                       4000401040004010-101200-604002240960.60
hc1812                       4007400739063936-7114801039431455.21
hc1901                       3804381936553667-135881494105684374011447804281500.65
hc1902                       3802380238023802-7348-43802415.21
hc1903                          3798-520379800.00
hc1904                       3738373837343734-2024237351037.35
hc1905                       3620363035043505-101177134210903560125134445497.05
hc1906                       3559355935263526-12280403542414.17
hc1907                          3422-102160342200.00
hc1908                       3548354834883488-50204-1235352070.72
hc1909                          35410980354100.00
hc1910                       3479349533903400-691351047683442983233843.45
hc小计 40103390  1076314131478 12800384761994.40
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:燃料油
fu1901                       3468352133633415-549829811314344211137243833849.04
fu1905                       3288334032123239-56292201060326868414223590.15
fu1906                          3284-1480328400.00
fu1907                       322032313174320810948321150160.60
fu1909                       31563208312831520354-503161196619.74
fu小计 35213128  12797412332 11823844058219.54
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
bu1812                       3456345833623388-70224718-2807834105196561772616.20
bu1901                       3418342233323350-801726-104337423888057.82
bu1902                          3344-4100334400.00
bu1903                          3416-28180341600.00
bu1904                          3414020341400.00
bu1906                       3450346233923402-4611837418450342687252298927.60
bu1909                       3334338033223326-2883213633483341118.77
bu1912                       3336333632903296-40170128033105901953.73
bu2003                          33120820331200.00
bu2006                       3322332232803280249403300413.20
bu2009                          33640100336400.00
bu小计 34623280  363278-9516 6102242082687.33
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
ru1811                       100801013510050100902011320-107210085274627700.59
ru1901                       1123011340111251126535331268-6376112553484723923595.21
ru1903                       11485115401142011460-5160161149040459.64
ru1904                          1152008601152000.00
ru1905                       1154511655114601158535133116-1661157558258674615.08
ru1906                       11700117001158011700254421165544512.86
ru1907                          11815-2522401181500.00
ru1908                          1187507201187500.00
ru1909                       118251193511745118653511694135011860430451057.64
ru1910                       11770117701177011770-9018211770223.54
ru小计 1193510050  488002-6244 4138664677964.56
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
sc1812                       533.0533.7519.6522.6-12.534732842528.334455018204152.60
sc1901                       540.1540.4526.6529.1-11.797261694534.18818471042.88
sc1902                       537.1539.1526.2527.8-12.155012532.019810535.30
sc1903                       539.6539.6526.5528.5-13.03208324533.6103255070.92
sc1906                       534.7537.1524.5524.5-11.92308530.4502652.10
sc1908                          535.8-2.420535.800.00
sc1909                       525.6525.6525.6525.6-8.7422525.62105.12
sc1910                          536.3-8.9200536.300.00
sc1912                          526.2-8.8260526.200.00
sc2003                          532.6 80532.600.00
sc2006                       515.3515.3515.3515.3-13.58-2515.34206.12
sc2009                          513.8-18.3180513.800.00
sc2012                          527.6-7.280527.600.00
sc2103                          520.2-13.7320520.200.00
sc2106                          530.5-13.980530.500.00
sc2109                          523.4-13.820523.400.00
sc小计 540.4515.3  486202880 35465418743765.04
总计1     9100132131184 1160012291010137.67
总计2        1160012291010137.67
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；原油为元(人民币)/桶（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、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2944.142956.082921.332932.51-19.10
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: