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1114
2018-11-14 15:03:49 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14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                       49050502904851049030-7016110-40060488302366705834867.80
cu1812                       4905050390485104914080143020-2091448940120014229663343.45
cu1901                       48950503004845049100401970625028048900163532640328940.57
cu1902                       48980503004818049140808410018592489503227567962185.32
cu1903                       4905050360485504915040352028002490001084202678000.98
cu1904                       49090504004862049180802477419264903022646559177.00
cu1905                       49160504304868049270402068416084908021438529622.97
cu1906                       49220505104875049320-305830350491204044100415.88
cu1907                       4928050580488104942020227018249220231457443.99
cu1908                       49420506404886049480204360-74492804104102592.19
cu1909                       49400506604895049500-301102-5049380172042761.66
cu1910                       49520507004900049550104401764941092623055.43
cu小计 5070048180  53495420018 356050687882407.24
cu合计        356050687882407.24
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:铝
al1811                       13925139751366013760-15555670-2209613725111496772454.80
al1812                       13970140401372513840-120167722-54634137858924066209093.00
al1901                       13965140401369013825-130267036497101377012596288745007.69
al1902                       14000140501373013830-15512638013932138053318362309050.51
al1903                       14040140951378013895-145781381329613845121446847138.95
al1904                       14065141551382013945-115322525161388030386212465.04
al1905                       14105141651386014015-100190742492139151311291982.90
al1906                       14190141901389514015-1355014132413935317422312.15
al1907                       14210142201394514025-1551226508139958365894.05
al1908                       14265142901400014130-4054672140051841299.87
al1909                       14310143101405514145-175294121410086610.54
al1910                       14270143501411514170-7032218141501701211.65
al小计 1435013660  7536745150 276476019218521.13
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:锌
zn1811                       21985222902150021680-4605620-48086217001249961366646.04
zn1812                       21635219302108521450-29096682-6718421430357657238462349.09
zn1901                       21250215002050021010-3602152466082420955382046040067172.68
zn1902                       21080213152016520670-4807835218740205954625404789725.98
zn1903                       20915211902002520470-590343028178203751010801038347.82
zn1904                       20865210651992020270-6651571817902020523474238627.67
zn1905                       20670209401981520145-705877613062007010010101473.57
zn1906                       20680208251975019995-6851392154199307367400.52
zn1907                       20675207201967019905-78093038198656786786.05
zn1908                       20245206551901519835-67599039219790124612383.81
zn1909                       20390205001955019725-725978110197158328276.93
zn1910                       20280209051947019645-72536230819580216621547.40
zn小计 2229019015  459348-23430 812479086120737.56
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:铅
pb1811                       183751900018375186901202750-96021864518632174743.70
pb1812                       182951886018210184755042700-10060184955227744852025.00
pb1901                       17925183901778517985-854260214028180152106441904134.66
pb1902                       17800181551759017740-155554416421777013448119985.92
pb1903                       17715180701748017670-1201764116217655221019637.71
pb1904                       17600178701746017535-18528486175351541360.67
pb1905                       17555178001728017510101823417420102897.42
pb1906                       17480176651733517465-16015861746570611.59
pb1907                       17265175701715017255-20524201725520173.51
pb1908                       17270174801710517105-29564261710546397.83
pb1909                       17125174351704017070-35088241707060516.63
pb1910                       17060173501700017000-13524121700032274.50
pb小计 1900017000  96402-2642 7681927074759.14
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:镍
ni1811                       97760993609174095200-248010032-183729498038400372306.58
ni1812                       1036301036309303095470-3010314150952808688440.84
ni1901                       97650993009408095180-2580317464-4138294870597323057911244.22
ni1902                       96510991809490094990-3810408-40949901121101.01
ni1903                       97510989709398094970-25405157020292946204740144572507.14
ni1904                       97560991209100095140-242015956142829477087320842277.97
ni1905                       97390989209385094870-256010506430316944903370303258230.14
ni1906                       98120991309453094580-4290102-109458032310.38
ni1907                       97750990209416095050-281010762217694520734271432.73
ni1908                       97730977509773096590-278018-296590439.10
ni1909                       97520992109438095120-243094237494800221621488.02
ni1910                       96910992309578095790-30901689579030292.67
ni小计 10363091000  5126487792 692059867059670.78
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                       146840152400146840152400620048-2152400761146.90
sn1901                       14555015270014474015152058203975676341517802359963500188.94
sn1903                          15149040602015149000.00
sn1904                          15202036704015202000.00
sn1905                       14750015380014665015280051409612569015294015080226356.03
sn1906                          15210037504015210000.00
sn1909                       15102015547014887015457052002401221547602443734.86
sn小计 155470144740  4966613440 2514003731484.73
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                       274.80276.70271.10271.25-3.65103090-101400271.7583817623042631.35
au1901                       276.15279.35272.65273.40-4.0011252273.553148663.28
au1902                       276.45281.70274.00274.00-4.008220274.452045664.19
au1904                       277.85279.65273.95274.10-3.851303611612274.6531992887456.47
au1906                       279.25281.40275.35275.45-3.9517434266894275.9566442618528961.89
au1908                       282.40282.40278.70278.75-3.45380278.8022614.79
au1910                       281.85285.05280.00280.00-5.803418280.00361019.83
au小计 285.05271.10  290734-22804 153517042475011.80
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                       3482356234823482-60296164348215368101.49
ag1812                       3514358334733477-49226084-138202347913881667366669.74
ag1901                       3512360934763481-391402-1163482198810540.83
ag1902                       3503355534773481-552682348068359.26
ag1903                       3554358534803480-741688350158307.13
ag1904                       3515357934893489-51676-8234903661942.46
ag1905                       3534358434893489-64326-6434892961567.42
ag1906                       3543361734913499-57500314136636350016695868896586.05
ag1907                       3542358635003500-125116743500114609.32
ag1908                       3565359235213521-1272260352120107.02
ag1909                       3581365135393539-63118463542104559.75
ag1910                       3608364935553578-591810357828151.01
ag小计 36513473  730012-1524 306233016287501.49
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                       4477458042104280-197360-42442806042690.73
rb1812                       4391441542564295-8417424764302339614730.49
rb1901                       4135415238183868-2592405026-311706386735098190139577852.17
rb1902                       3955396236003656-28063201523667501418938.16
rb1903                       3863386635603585-2614696-543594336212443.19
rb1904                       3730375735393552-245924120356110263731.69
rb1905                       3740374534343489-23111931604361263489538055819271649.26
rb1906                       3701370534183462-227164034346012784595.82
rb1907                       3681368834143442-23323109434425682007.55
rb1908                       3674368233983428-235158810634299543378.77
rb1909                       3608363133573405-20335384023403470016404.33
rb1910                       3540356533103346-19217464211097033424834641656421.77
rb小计 45803310  3795946236296 40983114160584843.92
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                       4031403138343927-2918-4389370274.87
wr1905                       3869387535383607-26678463524362844700164511.26
wr1907                       3641364133063381-288222-3633744501557.00
wr小计 40313306  80863484 45220166343.14
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:热轧卷板
hc1811                       4000401038003800-220780-480380014405689.80
hc1812                       4007404438023846-16114881838539363675.99
hc1901                       3804381935613611-191707118-686923608783117428961142.33
hc1902                       3802380235163530-2794166435474401603.96
hc1903                          3570-23320357000.00
hc1904                       3738373834703486-268118963471156560.69
hc1905                       3620363033443421-18525138295338341913038824552896.67
hc1906                       3559355934223422-226804034222690.78
hc1907                       3448344833753384-14012-43384124422.99
hc1908                       3548354833303366-172204-12337276260.37
hc1909                       3440352433473368-173162643368250867.10
hc1910                       3479349533003329-1402754818806332277910263760.56
hc小计 40443300  99003445198 921641433790971.25
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                       3468354632663333-13698472114883365805319227545819.75
fu1903                       3515351531733264-2311818333762208.38
fu1905                       3288334031063170-125821125395231835123341654537.20
fu1906                       3276327731503150-1488031976962240.02
fu1907                       3220326830693106-9268-183105178568.36
fu1908                       3122312231213121-296443121618.73
fu1909                       3156323730003033-11910646603049362811272.29
fu1911                       33853385302530953095003095825.43
fu小计 35463000  18174666104 857010429214690.15
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                       3456348832723362-96170538-822583384458551815474684.74
bu1901                       3418342232283302-1282372542331831144103588.27
bu1902                       3348341632323242-1066-4324256186.69
bu1903                       3404343232243236-20814-432362686.69
bu1904                       3278327832783278-13642327826.56
bu1906                       3450346231703220-2281511645124032388954462964183.25
bu1909                       3334338031443170-184874178319228809427.73
bu1912                       3336333630823140-19619146221431561697654397.00
bu2003                       3112315431123136-17676-631441650.20
bu2006                       3322332231083148-130484-103148162518.05
bu2009                       3298331032003200-164261632001651.80
bu小计 34883082  344704-28090 553224218607180.97
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                       1008010290985010050-207006-5386996514416145311.68
ru1901                       11230114451097511225-5286826-5081811155321957036208661.27
ru1903                       11485115951122011390-7515814113901581809.18
ru1904                       11560116501130011450-7072-14114501061220.94
ru1905                       11545117351118511440-11016056227280113606752527767569.30
ru1906                       11700118601140511405-2705081143084979.52
ru1907                       11615116451152011545-295240161154566762.53
ru1908                       11830118301150011505-37094221150542490.24
ru1909                       11825120151137511605-22522670123261151568238799042.06
ru1910                       11770120351154511670-19026101167030353.11
ru小计 120359850  477704-16542 397796244926199.83
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:原油
sc1812                       533.0533.7483.6484.4-50.730358-3532492.72907296147295531.88
sc1901                       540.1540.4488.8490.1-50.72037012338496.91494607577584.26
sc1902                       537.1539.1491.9492.2-47.727802242502.25902299710.32
sc1903                       539.6539.6492.8494.4-47.176284744498.717174874606.76
sc1904                       510.4523.6510.4505.6-34.122505.64206.80
sc1906                       534.7537.1495.0495.9-40.5326104497.958029592.34
sc1908                       507.0509.0507.0509.0-29.242509.04203.20
sc1909                       525.6525.6497.0497.0-37.3422497.06307.50
sc1910                       510.0510.0510.0499.2-46.0200499.24204.00
sc1912                       510.3527.4508.2504.1-30.9326504.118924.26
sc2003                       510.0510.8510.0500.0-32.6124500.06306.16
sc2006                       515.3515.3496.9503.8-25.0100505.714706.80
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                       510.0510.0510.0510.7-33.7124510.74204.00
sc2109                       512.4512.4512.4520.0-17.242520.02102.48
sc小计 540.4483.6  6165615916 3080518156082426.70
总计1     9287314318366 98393320773222749.83
总计2        98393320773222749.83
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2944.142998.112920.602940.65-10.96
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: