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1115
2018-11-15 15:03:17 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15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                       49050502904851048750-3508850-47320488402511706189030.05
cu1812                       49050503904851048850-210140088-2384648990127661231536768.37
cu1901                       48950503004845048820-2401999185313648980185859445797620.66
cu1902                       48980503004818048830-2308655821050489803603748883632.97
cu1903                       49050503604855048890-220358428642490201237343053385.92
cu1904                       49090504004862048940-1602568428364904026502653727.68
cu1905                       49160504304868049010-2202067616004915023588582468.03
cu1906                       49220505104875049070-2806018538492604814119383.91
cu1907                       49280505804881049130-270241232449200266666104.90
cu1908                       49420506404886049200-2604432-2493704326108072.77
cu1909                       49400506604895049260-27011782649350200649819.83
cu1910                       49520507004900049320-22045218849490106626520.03
cu小计 5070048180  53210817172 393545297066535.12
cu合计        393545297066535.12
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                       13925139751365013650-26550540-2722613695121986844290.49
al1812                       13970140401371013710-250168468-53888137709388966529237.12
al1901                       13965140401369013720-235268750514241377513898269642014.58
al1902                       14000140501373013760-22512924416796138103639122530607.42
al1903                       14040140951378013820-220794581461613860130822912122.74
al1904                       14065141551382013865-195322044681390532380226332.05
al1905                       14105141651386013915-2001955029681395014582102236.74
al1906                       14190141901379013940-2105838214813965417229281.53
al1907                       14210142201394514015-1651226508140158385908.06
al1908                       14265142901389014050-12054874140251921355.96
al1909                       14310143101405514130-190294121413094667.07
al1910                       14270143501411514125-11533026141601961395.75
al小计 1435013650  7564507926 299789620825449.53
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                       21985222902120021300-8403730-49976215251278861397753.65
zn1812                       21635219302108521230-51088362-7550421415372859840090317.74
zn1901                       21250215002050020765-6052236546923221000464291448702976.81
zn1902                       21080213152016520475-6758165822046206955389085580076.96
zn1903                       20915211902002520300-760345348410205051183221215131.27
zn1904                       20865210651992020160-7751586619382032026280267139.96
zn1905                       20670209401981520035-81583869162017511932120864.30
zn1906                       20680208251975019870-8101424186200207947981.18
zn1907                       20675207201967019790-89591422200657567568.70
zn1908                       20245206551901519825-68599039219975132613182.87
zn1909                       20390205001955019600-850974106198608788733.81
zn1910                       20280209051947019580-79035029619685224622334.92
zn小计 2229019015  460842-21936 920084097434062.16
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
pb1811                       18375190001837518640702460-98921862519062178748.51
pb1812                       182951886018210185058039492-13268184355660405250884.60
pb1901                       17925183901778518080104452815954179902428042193427.62
pb1902                       17800181551759017805-90603221301773516094143454.33
pb1903                       17715180701748017680-1101846124417610241821469.24
pb1904                       17600178701746017525-19529092175351701500.98
pb1905                       17555178001728017375-1251803217375104914.79
pb1906                       17480176651733517430-19515861743070611.59
pb1907                       17265175701715017255-20524201725520173.51
pb1908                       17270174801710517145-25564261714548414.98
pb1909                       17125174351702017130-29094301705566567.79
pb1910                       17060173501695017100-3528161698542359.43
pb小计 1900016950  95414-3630 8469387792527.38
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:镍
ni1811                       97760993609174093800-38808892-195129416041760403946.62
ni1812                       1036301036309303093970-4510298134949409188915.58
ni1901                       97650993009360093920-3840330664-2818294420666181064413135.03
ni1902                       96510991809490095400-3400406-42954001141120.09
ni1903                       97510989709346093720-37905405222774942605465605256361.11
ni1904                       97560991209100093890-3670164601478694340102418984724.98
ni1905                       97390989209336093700-373010905234304941503752183617787.77
ni1906                       98120991309383093830-5040100-129396044423.14
ni1907                       97750990209364093920-39401075021649413011484110422.33
ni1908                       97730977509529095290-408020095290658.15
ni1909                       97520992109383094080-347098842094420241423357.60
ni1910                       96910992309578095790-30901689579030292.67
ni小计 10363091000  53169826842 774277674820545.07
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                       14555015270014474015204063404014280201515402746664086204.90
sn1902                       154110154110151850151850488000152980461.19
sn1903                          15149040602015149000.00
sn1904                          15202036704015202000.00
sn1905                       14750015380014665015346058009902598015279017836268467.61
sn1906                          15210037504015210000.00
sn1909                       15102015547014887015463052602621441543603124784.58
sn小计 155470144740  5036414138 2928984360723.18
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                       274.80276.70270.80271.25-3.6597428-107062271.2087553624055860.94
au1901                       276.15279.35271.95272.80-4.6012464272.753549754.40
au1902                       276.45281.70273.80273.80-4.208422274.052105828.64
au1904                       277.85279.65272.40274.00-3.951439612972274.05376801043339.14
au1906                       279.25281.40274.95275.50-3.9017588468436275.4078005421713545.72
au1908                       282.40282.40278.70278.80-3.40380278.8022614.79
au1910                       281.85285.05278.50278.50-7.303418278.75401131.33
au小计 285.05270.80  287988-25550 169389646830074.96
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                       3482356234823482-60300168348215408122.39
ag1812                       3514358334623472-54209190-155096347414501987689979.50
ag1901                       3512360934743484-361450-683483224211867.91
ag1902                       3503355534773480-562682348068359.26
ag1903                       3554358534733473-811666347562327.99
ag1904                       3515357934713482-58670-8834743842036.27
ag1905                       3534358434703473-80316-7434823341765.94
ag1906                       3543361734753489-675374241737463492193958410310897.51
ag1907                       3542358634933493-132114723493116619.79
ag1908                       3565359235123512-136206-203512186981.57
ag1909                       3581365135283528-74126543545130698.03
ag1910                       3608364935393549-882012354762331.92
ag小计 36513462  75025018714 339490618027988.08
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:螺纹钢
rb1811                       4477458042104280-197360-42442806042690.73
rb1812                       4391441542564335-4414181524322403217479.77
rb1901                       4135415238183937-1902429820-286912389738583082153159265.54
rb1902                       3955396236003702-23464182503690541220406.97
rb1903                       3863386635603634-21252124623611406814993.01
rb1904                       3730375735393613-184922118358210843939.46
rb1905                       3740374534343542-17811640184069843513618048822082187.32
rb1906                       3701370534183488-201164438348412964658.53
rb1907                       3681368834143490-18523089234735962104.82
rb1908                       3674368233983478-1851590108345110203606.57
rb1909                       3608363133573448-16034563203420509817765.77
rb1910                       3540356533103381-15716737010369833635409401849722.76
rb小计 45803310  3784536224886 45327720177178821.24
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:线材
wr1903                       4031403138343890-6618-4389072282.65
wr1905                       3869387535383639-23476723350362954864201404.08
wr1907                       3641364133063386-283224-3433874821665.41
wr小计 40313306  79143312 55418203352.14
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                       4007404438023841-16614902038549603768.50
hc1901                       3804381935603617-185688192-876183600850674631393837.56
hc1902                       3802380235013501-3084085635134581667.20
hc1903                          3536-26720353600.00
hc1904                       3738373834703471-283118963471156560.69
hc1905                       3620363033443418-188294710138666340515330325333326.46
hc1906                       3559355933983419-2298062341438131.76
hc1907                       3448344833753384-14012-43384124422.99
hc1908                       3548354833303372-166204-12337276260.37
hc1909                       3440352433223357-1841687033503201101.62
hc1910                       3479349532803319-1502917020428330889326301533.02
hc小计 40443280  101606071224 1013267637042299.97
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:燃料油
fu1901                       3468354631633171-298106850198663249887249630208528.70
fu1903                       3515351531733136-3591818313662208.38
fu1905                       3288334029923022-273886806052030605771001852722.53
fu1906                       3276327730053005-293181030107122288.19
fu1907                       3220326829602992-20658-283000288898.42
fu1908                       3122312229332998-4194430022060.76
fu1909                       3156323728802917-235193615322933592017994.85
fu1910                       2989298929012901-264662923823.38
fu1911                       338533852982298229822229821031.39
fu小计 35462880  19757281930 945661632082756.59
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                       3456348831803202-256170396-824003250516494617358334.56
bu1901                       3418342231223150-2802370540318839566130438.22
bu1902                       3348341632323114-2346-4311456186.69
bu1903                       3404343231123112-33212-6318034112.14
bu1904                       3278327832783222-19242322226.56
bu1906                       3450346230423074-37414617446250311011314703698663.84
bu1909                       3334338030123032-32210763803064337410941.53
bu1912                       3336333629923024-31219964303230522079666055.69
bu2003                       3112315430103010-30274-830222062.29
bu2006                       3322332230203030-248478-163062262824.36
bu2009                       3298331031003100-264362631002682.80
bu小计 34882992  340590-32204 636055221265708.67
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                       1008010290985010100306832-55601005514916150339.43
ru1901                       1123011445109751128555280746-5689811205357374240178344.29
ru1903                       11485115951122011300-16515612113501621854.58
ru1904                       11560116501130011455-6572-14114701121289.78
ru1905                       11545117351118511410-14016288429602113707522728643543.09
ru1906                       11700118601140511500-175541211490901048.48
ru1907                       11615116451152011595-245240161158570808.87
ru1908                       11830118301150011505-37094221150542490.24
ru1909                       11825120151137511525-30524468141241153578454916889.28
ru1910                       11770120351154511575-2852481157532376.26
ru小计 120359850  475570-18676 441989249894984.30
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                       533.0533.7468.0468.0-67.128962-4928478.53203358161463442.20
sc1901                       540.1540.4472.0472.0-68.82245614424482.41985769947233.14
sc1902                       537.1539.1477.0477.0-62.928802342486.07094357652.88
sc1903                       539.6539.6473.7473.7-67.881085224483.9206761044103.40
sc1904                       510.4523.6510.4480.3-59.422480.34206.80
sc1906                       534.7537.1473.0473.0-63.4356134478.669635144.62
sc1908                       507.0509.0507.0483.5-54.742483.54203.20
sc1909                       525.6525.6472.1472.1-62.2444474.814687.40
sc1910                       510.0510.0510.0497.1-48.1200497.14204.00
sc1912                       510.3527.4508.2481.6-53.4326481.618924.26
sc2003                       510.0510.8475.0475.0-57.6146475.010496.18
sc2006                       515.3515.3496.9480.4-48.4100480.414706.80
sc2009                       522.4522.4471.8471.8-60.3202478.610490.90
sc2012                       508.5525.9496.1478.5-56.3102478.5321627.38
sc2103                       504.7508.1504.1482.7-51.228-4482.78404.84
sc2106                       510.0510.0510.0492.6-51.8124492.64204.00
sc2109                       512.4512.4512.4501.5-35.742501.52102.48
sc小计 540.4468.0  6296217222 3430524172853834.48
总计1     9350318381370 109289000857679662.87
总计2        109289000857679662.87
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2944.142998.112917.942922.31-29.30
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: