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1113
2018-11-13 15:04:52 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13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                       49050502904851048900-20022940-33230490302194005413146.10
cu1812                       49050503904851048950-110151104-1283049110111812227656282.82
cu1901                       48950503004845048920-1401979525117049000144009235554676.81
cu1902                       48980503004851048930-1308133415826490002891007138437.88
cu1903                       49050503604855049030-8034604740449050963222381557.11
cu1904                       49090504004862049080-202441815704910020460505576.66
cu1905                       49160504304868049150-80199648884915019034470628.58
cu1906                       49220505104875049250-100582234249220388296436.36
cu1907                       49280505804881049210-190223014249230212652816.61
cu1908                       49420506404886049350-1104332-10249320399299832.30
cu1909                       49400506604895049400-1301090-6249420160439897.28
cu1910                       49520507004900049530-104041404946080620090.62
cu小计 5070048450  54619431258 321494079429379.13
cu合计        321494079429379.13
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                       13925139751379013805-11063120-146461383597096673612.42
al1812                       13970140401382013860-100173120-49236138958243645740087.30
al1901                       13965140401378013860-95253162358361387010381907220053.38
al1902                       14000140501382013900-8512254610098138952822321966577.85
al1903                       14040140951386513930-11075848110061393595124664913.64
al1904                       14065141551392513980-8031046-6901397023248162923.12
al1905                       14105141651396014020-95187722190140101077475715.44
al1906                       14190141901402014070-80450681614060232416387.76
al1907                       14210142201408014095-851048330141055704032.34
al1908                       14265142901412014145-255265214140112795.54
al1909                       14310143101417014225-95296141422556398.99
al1910                       14270143501418014235-533026142351441027.68
al小计 1435013780  744320-4204 237423416526525.47
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                       21985222902150021695-44510460-43246218501186961298283.29
zn1812                       21635219302108521405-335104286-5958021485342331036820051.34
zn1901                       21250215002050020930-4402095665514420980319497633512974.78
zn1902                       21080213152016520575-5757597416362206454120704270006.07
zn1903                       20915211902002520385-6753398678622045589672922102.17
zn1904                       20865210651992020235-7001573818102031022374227513.29
zn1905                       20670209401981520090-7608660119020180943495692.68
zn1906                       20680208251975019940-7401372134200756746782.68
zn1907                       20675207201967019920-76591220200406226229.80
zn1908                       20245206551901519890-62096636819935118811809.78
zn1909                       20390205001955019715-73594678198407507468.44
zn1910                       20280209051947019515-85536631219785215021390.75
zn小计 2229019015  463232-19546 727591677200305.06
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:铅
pb1811                       183751900018375188002302890-94621873018342172040.03
pb1812                       1829518860182101860518044986-7774185054871024522076.34
pb1901                       17925183901778518155854074612172180301858561680806.43
pb1902                       1780018155175901791015518612841779512198108878.01
pb1903                       17715180701748017780-101672107017685206818384.12
pb1904                       17600178701746017650-7028486175351541360.67
pb1905                       17555178001735517355-145182341744092810.30
pb1906                       17480176651733517500-12515861747070611.59
pb1907                       17265175701715017360-10024201725520173.51
pb1908                       17270174801710517105-29564261710546397.83
pb1909                       17125174351704017040-38088241714558499.56
pb1910                       170601735017055172158024121719030257.50
pb小计 1900017040  96522-2522 7060366506295.88
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:镍
ni1811                       97760993609174094590-309011772-166329475036084350308.44
ni1812                       1036301036309303095170-3310320156955407607411.80
ni1901                       97650993009408094650-3110346536-1231094930547533653187644.06
ni1902                       96510991809490094900-3900408-40949901121101.01
ni1903                       97510989709398094490-30205123219954947204105503971968.02
ni1904                       97560991209404094540-302015290136169479074916724720.88
ni1905                       97390989209385094400-303010453429786946703084142987814.53
ni1906                       98120991309453094530-4340102-109458032310.38
ni1907                       97750990209420094370-349010750216494840722870355.16
ni1908                       97730977509773096590-278018-296590439.10
ni1909                       97520992109440094700-285093636894840211420521.03
ni1910                       96910992309578095780-31001469578028273.51
ni小计 10363091740  54191237056 631557861322467.91
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:锡
sn1811                       14500014500014500014500010000-4145000458.00
sn1812                       146840150600146840150600440048-215040050750.66
sn1901                       14555015174014474015170060003936272401499401947882874725.59
sn1903                          14966022302014966000.00
sn1904                          15018018304015018000.00
sn1905                       14750015290014665015273050709030510815139012116181021.76
sn1906                          15055022004015055000.00
sn1909                       1510201542201488701542204850154361531701301970.54
sn小计 154220144740  4860412378 2070883058526.56
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:黄金
au1812                       274.80276.70272.05272.20-2.70111412-93078272.8079868421969320.46
au1901                       276.15279.35274.20274.45-2.958020274.502567076.60
au1902                       276.45281.70274.95275.00-3.008422275.251945389.73
au1904                       277.85279.65275.00275.25-2.701194610522275.7027624767488.98
au1906                       279.25281.40276.40276.55-2.8516553458086277.1056781615862685.63
au1908                       282.40282.40282.10281.80-0.40380281.804112.90
au1910                       281.85285.05281.85282.90-2.903216282.9034963.83
au小计 285.05272.05  289126-24412 139461238613038.13
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                       3482356234823500-42608476350310325469.10
ag1812                       3514358334873488-38229336-134950349913365967097476.02
ag1901                       3512360934813492-281390-128349418729934.94
ag1902                       3503355534933493-432704349858307.05
ag1903                       3554358534933504-501600350436191.57
ag1904                       3515357935023504-36680-7835103541879.63
ag1905                       3534358434933498-55326-6435062941556.95
ag1906                       3543361735063509-47473292109614351814556667773402.45
ag1907                       3542358635423565-60116743565112598.82
ag1908                       3565359235453545-103226035451896.46
ag1909                       3581365135553555-47116443568100538.50
ag1910                       3608364935553577-601810357828151.01
ag小计 36513481  706538-24998 279616614891602.49
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                       4477458042104370-107420-36443565442433.93
rb1812                       4391441542694290-8918545884301316813749.58
rb1901                       4135415238183848-2792500080-216652386932350072128950363.61
rb1902                       3955396236003658-2786200323661469817779.28
rb1903                       3863386635603616-2304692-583597325812069.39
rb1904                       3730375735393559-23895615235579283382.62
rb1905                       3740374534343484-23611761224190883487483593617371377.95
rb1906                       3701370534183461-228163024346212424471.24
rb1907                       3681368834143447-22822988234485401911.17
rb1908                       3674368233983437-22615769434299203262.16
rb1909                       3608363133573398-21034763403396439215356.00
rb1910                       3540356533103339-19916889210522033384426001519835.00
rb小计 45803310  3868196308546 37648298147915991.91
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:线材
wr1903                       4031403138533853-10318-4386558228.15
wr1905                       3869387535383574-29967162394356930186111850.21
wr1907                       3641364133063340-329230-2833284081415.28
wr小计 40313306  69642362 30652113493.64
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:热轧卷板
hc1811                       4000401039003810-210780-480381013805461.80
hc1812                       4007404438353835-17214902038638063175.09
hc1901                       3804381935613605-197711570-642403614735283427234919.07
hc1902                       3802380235163559-2504045236034241547.20
hc1903                          3626-17720362600.00
hc1904                       3738373834993520-23478563501114414.89
hc1905                       3620363033443406-20024938493340341911880244156762.29
hc1906                       3559355934233444-204804034442483.94
hc1907                       3448344833753380-14412-43384124422.99
hc1908                       3548354833303330-208204-12333064219.90
hc1909                       3440352433473372-169162643368250867.10
hc1910                       3479349533003312-1572644217700332169910237180.31
hc小计 40443300  99133246496 861395431641054.57
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                       3468354632663392-779644094563333722536824759794.49
fu1903                       3515351531733260-2351010322348161.66
fu1905                       3288334031063244-51738984573831674416661429540.34
fu1906                       3276327731873250-486-23250238775.51
fu1907                       3220326830693162-3674-123115166531.09
fu1909                       3156323730003083-69916512303430549522.11
fu1911                       33853385302531663166003095825.43
fu小计 35463000  17134455702 767054826200350.63
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:沥青
bu1812                       3456348832723406-52177652-751443348410141413836469.52
bu1901                       3418342232283332-98260077032882626087374.91
bu1902                       3348341632323234-1146-4324256186.69
bu1903                       3404343232243260-18414-432362686.69
bu1904                          3408-620340800.00
bu1906                       3450346231703262-1861497284980432247387982456844.06
bu1909                       3334338031443226-128876180317626988846.58
bu1912                       3336333630823170-16618972204031421514448615.13
bu2003                       3112314431123144-16878-431341237.62
bu2006                       3322332231083178-100484-103148162518.05
bu2009                       3298331032003200-164261632001651.80
bu小计 34883082  350438-22356 488458616439031.05
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:天然橡胶
ru1811                       100801029098509930-1407236-5156994513862139790.02
ru1901                       11230114451097511160-70292524-4512011165294963633196790.86
ru1903                       11485115951122011310-15515814113901581809.18
ru1904                       11560116501130011300-22072-14115351041198.04
ru1905                       11545117351118511395-15515834625064113556147807080446.73
ru1906                       11700118601148011480-1955081159578910.92
ru1907                       11615116451152011560-280240161154566762.53
ru1908                       11830118301150011500-37594221153038444.22
ru1909                       11825120151137511555-27521640112961155560924714790.63
ru1910                       11770120351154511680-18026101167030353.11
ru小计 120359850  480386-13860 363967641137296.24
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                       533.0533.7483.9498.6-36.531234-2656491.62633250133792849.40
sc1901                       540.1540.4488.8503.0-37.8175229490498.01116585698961.00
sc1902                       537.1539.1492.7507.5-32.424461908499.64662237435.34
sc1903                       539.6539.6496.1510.0-31.567503866504.112706651763.20
sc1904                       510.4523.6510.4511.1-28.622511.14206.80
sc1906                       534.7537.1496.1508.5-27.9334112504.944823019.22
sc1908                       507.0507.0507.0507.0-31.220507.02101.40
sc1909                       525.6525.6514.9502.5-31.8422502.54208.10
sc1910                       510.0510.0510.0504.8-40.4200504.84204.00
sc1912                       510.3527.4508.2504.1-30.9326504.118924.26
sc2003                       510.0510.8510.0505.6-27.0124505.66306.16
sc2006                       515.3515.3496.9498.1-30.7100497.310504.52
sc2009                       522.4522.4496.2496.2-35.9180496.24203.72
sc2012                       508.5525.9496.1496.1-38.7102496.1321627.38
sc2103                       504.7508.1504.1500.5-33.428-4500.58404.84
sc2106                       510.0510.0510.0502.3-42.1124502.34204.00
sc2109                       512.4512.4512.4511.4-25.842511.42102.48
sc小计 540.4483.9  5847812738 2762822140409025.82
总计1     9363586394638 89535106701404384.51
总计2        89535106701404384.51
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2944.142998.112920.602936.73-14.88
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: