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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情1116

2018-11-16 15:03:20 来源:上海期货交易所 字体:  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
交易日期:2018/11/12--2018/11/18
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu1811                       49130493504847049300307210-2289049030632801548501.40
cu1812                       49230495504873049500150138124-16406492003445788453736.61
cu1901                       4907049580486704952034019351036684919087854221537622.58
cu1902                       49090495904818049550380867945170492301588783896280.24
cu1903                       4908049640487504957036036564349449280601021475315.89
cu1904                       491704967048800496703902641624264936015734386707.88
cu1905                       49260497204883049660340211461614494109656237561.98
cu1906                       49280498004895049800420597815049410139034235.35
cu1907                       4930049830490304981031024122384949098824337.29
cu1908                       4947049870491004986030044361184957063015557.24
cu1909                       4941049980491604992026012141084962069417153.90
cu1910                       49450500904920049970270448984971050812575.53
cu小计 5009048180  524252-22212 153498037639585.89
cu合计        153498037639585.89
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al1811                       13850138801361013700-16047060-177301363049540340071.53
al1812                       13920139501367513745-185164760-17128137152353901624819.73
al1901                       13880139201369013785-11526775224484137506420464428386.74
al1902                       13840139401373013830-851299385024137951478561022505.94
al1903                       13905139801378013895-558156661441385060154417177.28
al1904                       14010140151382013900-903308422581389014412100190.68
al1905                       14020140551386013970-701954888813925564239345.36
al1906                       14060140801379014000-956706237413945381426627.28
al1907                       14080141151394514000-1401268220140105283698.30
al1908                       14145141501389014075-1055503414050130913.00
al1909                       14070141701405514110-115290-61410554380.93
al1910                       14235142351409514150-90324-61413570495.38
al小计 1423513610  7528466556 11596368004612.16
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn1811                       21760220152120021600-2353740-116602153018990206373.63
zn1812                       2148021640211052161016589068-20526213656451046912228.18
zn1901                       209502136020630213404102187502004220955288830630290215.93
zn1902                       205952109520335210704758491412126207102537142621968.17
zn1903                       203752091020155209004703528818322054557756591463.79
zn1904                       203302073520015207254051593015220410808882204.71
zn1905                       20180205701987520560370893845620260535654083.65
zn1906                       200452045019790204503351412124201855425439.70
zn1907                       19870202801972020280160914-18201103583586.61
zn1908                       19820202001963520155290950-22200355045033.48
zn1909                       1981020035195502003521098044198952862834.19
zn1910                       19700200901948020090370350-116198204404348.69
zn小计 2201519480  4612342434 387944440779780.73
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pb1811                       18675188551850018820502330-95018770155014485.95
pb1812                       185451868018315185752536656-7954185551764681632425.38
pb1901                       18070183201783518250135504909800182001388161254897.42
pb1902                       178701848017620180051356830185417980887479191.60
pb1903                       17675179101752517840701734144177958547559.99
pb1904                       176051775017460177504528661765548422.13
pb1905                       175251774517280177452518861750032279.38
pb1906                       17480175001741017410-165160417410869.82
pb1907                       1715017455171501738080240-417415869.34
pb1908                       17105172001710517200-28066217200651.45
pb1909                       17195172101702017145-1659241714516136.83
pb1910                       1714517215169501719511534121717526222.20
pb小计 1885516950  991062924 3267062989811.50
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni1811                       95750959909174094700-14508748-48249395011088104858.81
ni1812                       96230962309352093880-3070288-30939602081979.60
ni1901                       96100962209351095250-1060308928-1223494350256311824258166.33
ni1902                       95070954009490095400-1280406-295400876.07
ni1903                       95900960509337095050-1040540343214941002726642575194.52
ni1904                       96040960609100095160-10201647819249426058206550265.85
ni1905                       95940959509336094980-109011017610504941501427061346769.31
ni1906                       94880948809383094040-3280100-109404024226.26
ni1907                       96000960009364094980-170010760-894360451442511.61
ni1908                       95290952909529095290-245020295290219.06
ni1909                       95850960109380095110-129099430944208107667.71
ni1910                       95780958209535095350-147016295580876.55
ni小计 9623091000  510948-1432 305335628887811.68
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn1812                       1502501524001502501524005370480152400721088.09
sn1901                       14949015416014865015374040804285071561532001885422860209.52
sn1902                       154110154110151850152980415000152980461.19
sn1903                          15315047102015315000.00
sn1904                          15369047304015369000.00
sn1905                       151010155290150260155100393010978304815447012766195374.18
sn1906                          15377042404015377000.00
sn1909                       15260015677015151015660039904843521562105147988.17
sn小计 156770148650  5437010556 2018983064721.16
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au1812                       274.35274.45270.65272.80-1.5588774-33018271.751908165192475.08
au1901                       275.50275.50271.95273.45-3.6011652272.852105746.26
au1902                       276.20276.20273.80274.05-2.8584-4274.0530824.32
au1904                       277.25277.25272.40275.75-1.50161345508274.5021202582507.00
au1906                       278.80278.80274.55277.05-1.6517668218012275.8544052612163944.81
au1908                       278.70278.90277.70277.70-4.40380278.0024668.70
au1910                       280.00280.00278.50278.75-4.45342278.756167.50
au小计 280.00270.65  281862-9448 65281417946333.67
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
ag1811                       3539353934823482-50300-30834827283809.45
ag1812                       3521352134573498-24193110-4257434782790521459172.63
ag1901                       3507352034673508-1214385234867503922.78
ag1902                       3504350434573486-38264-4347644229.76
ag1903                       3504350434653484-431646347432167.77
ag1904                       3526352634673498-41668-32349276398.54
ag1905                       3523352734683496-44316-4834822681405.06
ag1906                       3541354534733512-37548742102438349511110225837475.11
ag1907                       3500350034933498-6911603498631.47
ag1908                       3545354535123517-45206-203517170895.75
ag1909                       3575359135193538-65132543536108576.15
ag1910                       3612361235393560-492210355258309.44
ag小计 36123457  74547859574 13923147308393.92
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rb1811                       4490449042104280-210360-12042802401041.00
rb1812                       4329434242564287-481440-442430815926864.37
rb1901                       3922394638183889-442378124-18997639011423421455283294.40
rb1902                       3698371636003660-636490450368018786897.80
rb1903                       3833383335603600-475130470360515965752.84
rb1904                       3605361835393572-41944-6635924881740.22
rb1905                       3512356034343510-31198002113096351428334509921941.10
rb1906                       3489352434183446-811656363507136473.11
rb1907                       3467350034143436-492306183475140484.12
rb1908                       3452348033983434-3815846634503721278.09
rb1909                       3412345533573415-163456188342117565980.19
rb1910                       3365339433103357-10174604209143359226510758833.29
rb小计 44903310  3774096-55366 1730237265994580.51
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:线材
wr1903                       3871394638343890-4618-238902077.69
wr1905                       3550368835383615117554954362135304127790.39
wr1907                       3316343533063369-323243377156525.73
wr小计 39463306  7804956 35480128393.81
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc1811                       3800380038003800-1007800380060228.00
hc1812                       3935393538023854-100149023854212817.49
hc1901                       3630365135533622-13676476-641403603293233610577428.93
hc1902                       3638363934903525-954042235102881032.55
hc1903                          3533-18520353300.00
hc1904                       3499352034703471-11611862347166229.84
hc1905                       3436345033443427-92952424523234147260722478699.47
hc1906                       3422342733983423-21806234172068.32
hc1907                       3392339333753384-1612-233841033.84
hc1908                       3330339533303374-8204033741447.13
hc1909                       3377339333223350-3616810335094315.37
hc1910                       3338334832803322-18310446532331341216136673.93
hc小计 39353280  1006746-12280 370038813195574.87
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:燃料油
fu1901                       3366341831453206-194111806-65343190371554012206359.71
fu1903                       3173340830263096-228122305632103.07
fu1905                       3165324629803026-1691046684201830173260341011363.98
fu1906                       3250325030053010-2408230204921567.05
fu1907                       3100316429602993-12954-242990184555.98
fu1908                       3122312229332950-3714429502266.66
fu1909                       3053309828802925-151211611882913492814542.74
fu1910                       2989305429013054-942230541441.71
fu1911                       3025316629822982-235202982618.35
fu小计 34182880  21867236658 404725213234619.24
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:沥青
bu1812                       3428342831803258-184163894-38326324423718887859399.02
bu1901                       3344337031223200-170299419431802691687222.58
bu1902                       3276327632323106-216603106825.95
bu1903                       3224326031123180-18012-431801651.34
bu1904                       3278327832783214-19442321426.56
bu1906                       3306331030423122-206147930-478630967468682368716.91
bu1909                       3218324030123084-1781034376305415084699.60
bu1912                       3200320229923068-14420036100630481232238264.52
bu2003                       3112315430103058-18276-6307044135.98
bu2006                       3180320830203082-136464-183068208644.13
bu2009                       3200320031003112-178362031122063.00
bu小计 34282992  336486-41542 315980010359229.58
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru1811                       1012010180985010100-206718-191810060445644424.16
ru1901                       11295114101097511180-120280032-1388611205137345815362055.38
ru1903                       11490115651122011310-175164101134552591.50
ru1904                       11635116351130011470-10072-21147020230.20
ru1905                       11515115951118511345-18016589812392113553088863509697.45
ru1906                       11670116751140511490-1405441149020230.32
ru1907                       11645116451150511505-195256321151084969.62
ru1908                       11560115601150011505-28094101150520230.51
ru1909                       11700117751137511460-32527328118421146545594525711.33
ru1910                       11810118101140511495-42030121151038440.14
ru小计 118109850  4806468496 173262819444580.61
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:原油
sc1812                       488.8500.2456.1463.9-31.526168-5822462.2127807861393155.14
sc1901                       495.7507.0464.6471.5-29.1247968652469.61712048268163.06
sc1902                       496.8509.1468.1474.6-27.934301272473.47384357214.54
sc1903                       500.0512.5471.0476.5-26.883902488474.814970733877.94
sc1904                          471.3-39.820471.300.00
sc1906                       497.5511.4472.6479.0-23.839686475.847222994.38
sc1908                       509.0509.0509.0480.7-26.342480.72101.80
sc1909                       497.0497.0472.1473.0-29.540-2473.914668.86
sc1910                       472.2472.2472.2472.2-30.1200472.2294.44
sc1912                       479.7479.7479.7479.7-22.6342479.7295.94
sc2003                       475.1475.1475.0476.0-27.1142476.04190.02
sc2006                       497.0507.6496.9480.4-20.4102480.410500.68
sc2009                       496.2496.2471.8478.6-27.3202478.68386.42
sc2012                       496.1496.1496.1478.5-31.110-2478.5299.22
sc2103                       480.7480.7480.7480.7-19.8302480.7296.14
sc2106                          486.3-16.0120486.300.00
sc2109                          499.4-26.040499.400.00
sc小计 512.5456.1  633806684 147215470777638.58
总计1     9317926-7442 43651222339755667.89
总计2        43651222339755667.89
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/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=本周收盘价-上周收盘价。
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 
交易日期:2018/11/12--2018/11/18
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数2942.952964.242917.942963.1615.16
注:
1、涨跌点数以上周收盘价为基准。

(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 | | 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: