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1105
2018-11-5 15:05:22 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05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                       4905049930485104982072050030-614049340676701658961.60
cu1812                       49050500204851049890830155168-87664936041673610242963.08
cu1901                       4895049960484504983077016038813606493003631928917725.75
cu1902                       4898050000485104983077067716220849370834722051129.40
cu1903                       490505004048550499208102881016104949023366575879.67
cu1904                       4909050100486204994084022284-564494704714116006.99
cu1905                       4916050160486805001078018922-154493107980196108.62
cu1906                       49220501604875050020670564416449490104025578.15
cu1907                       492805016048810501407402158704954068016764.75
cu1908                       494205025048860502007404494604979064215881.72
cu1909                       49400503504895050180650946-2064973072617947.59
cu1910                       4952050390490005027073028016497602566343.52
cu小计 5039048450  5168401904 97047423841290.84
cu合计        97047423841290.84
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                       13925139751381013910-570910-68561389535256244632.42
al1812                       139701402513840139600210212-12144139253502482438584.20
al1901                       13965140401383513970152270909764139152781701935562.14
al1902                       14000140501387513990511684043921395589578624856.23
al1903                       1404014095139201404556966648241400533110231720.30
al1904                       140651413513960140852530808-928140551126078959.40
al1905                       141051416014000141503518152157014095481633853.07
al1906                       14190141901406014175253868178141305123615.20
al1907                       1421014220140901420020736181417066466.83
al1908                       14265142901414014290120522481424574526.48
al1909                       14310143101417014280-40302201428032227.75
al1910                       142701435014180143501103322814285110785.08
al小计 1435013810  749438914 8032325593789.11
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                       2198522290216852224510540880-128262200035676391424.52
zn1812                       21635219302130521885145146266-1760021630122788013247489.33
zn1901                       212502150020885214659516719812776212105353325666419.70
zn1902                       210802131520690212751256486652542103088868932017.86
zn1903                       209152119020585211651052796818442091016710174292.80
zn1904                       208652106520495210401051465072220860264827487.27
zn1905                       2067020935204002091060766219220710145214991.07
zn1906                       206802082520395208251451236-22061030308.89
zn1907                       2067520720203752071025874-182055062636.60
zn1908                       20245206552016520655145580-1820445981000.11
zn1909                       203902050020150205005092860203151441462.46
zn1910                       2028020905199852041545482428202206486550.94
zn小计 2229019985  473590-9188 190954820464081.55
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                       183751897018375189203509360-299218860779273230.78
pb1812                       18295188001821018750325562243464186901629541516346.61
pb1901                       179251832017815182802103425456801821046344420502.09
pb1902                       17800180801768518050155444454217980364432658.92
pb1903                       1771517955176001795016013967941786510789620.02
pb1904                       176001787017510178701502626417755110972.65
pb1905                       17555177351755517735235146-217670870.48
pb1906                       17480176651746517615-1015421758516140.47
pb1907                       17265175701726517570110242017520869.83
pb1908                       172701744517250174252550121741028242.49
pb1909                       17125173851710017385-3578141734534292.46
pb1910                       170601735017055173402052081726022188.85
pb小计 1897017055  1066307586 2220382054335.65
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                       97760991609618098720104021828-65769824013380130347.41
ni1812                       1036301036309303098400-80140-24972202082026.57
ni1901                       97650991109601098680920305620-5322698120145715214221984.00
ni1902                       96510989009625098900100408-409874068670.09
ni1903                       975109893095830983508404087495969788081764796445.37
ni1904                       97560989709595098540980707053969793011818115166.73
ni1905                       973909872095820983208907952847809789097438948775.11
ni1906                       98120981209812098120-750114298120219.62
ni1907                       9775098860961709875089010680209498560635261874.04
ni1908                          98300-10702009830000.00
ni1909                       975209890096080987901240762194977807907708.30
ni1910                       969109923096580992303501029894016156.87
ni小计 10363093030  467054-37802 166898816285174.13
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:锡
sn1811                       14500014500014500014500010000-4145000458.00
sn1812                          145860-34050014586000.00
sn1901                       1455501466501453701466409403288276014613031438458790.54
sn1903                          14743002014743000.00
sn1904                          148180-1704014818000.00
sn1905                       1475001488501472401484107504588666148050143221177.42
sn1906                          14835004014835000.00
sn1909                       151020151020149370149500130116-215036018270.66
sn小计 151020145000  376461420 32892480296.62
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:黄金
au1812                       274.80276.30273.75275.400.50170376-34114275.752923588044962.51
au1901                       276.15279.35275.00277.20-0.20600277.90621718.31
au1902                       276.45278.75276.20278.00 8624278.35742051.78
au1904                       277.85279.45276.80278.650.7036922268279.054952137871.24
au1906                       279.25281.40278.20280.250.8512997222524280.751428424000992.24
au1908                          283.451.25380283.4500.00
au1910                       281.85285.05281.85285.05-0.75248285.0514396.82
au小计 285.05273.75  304248-9290 44030212187992.90
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                       34823552348235521036823635525562945.78
ag1812                       351435773496356135317258-4702835555177222744781.06
ag1901                       3512360934983555351474-4435527003715.86
ag1902                       350335553503355317262-435531895.08
ag1903                       35543566355435661216223562632.06
ag1904                       351535793515357939758035771053.10
ag1905                       353435843526357623388-2357346245.45
ag1906                       3543360835333593373791061542835882701261447213.97
ag1907                       3542355435423552-7336-635521474.60
ag1908                       3565356535653612-3622603612210.70
ag1909                       3581362935803629277423629632.37
ag1910                       3608364936083649121243649421.77
ag小计 36493482  700124-31412 7892104199221.80
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:螺纹钢
rb1811                       447745804477452043600-18445402441108.59
rb1812                       4391441543224370-91404138435511004807.16
rb1901                       4135415240204064-632597688-1190444050784655031989811.09
rb1902                       3955396238403889-476070-98386610103918.63
rb1903                       3863386637613808-38485810837915502088.05
rb1904                       3730374737203745-52822183739180673.01
rb1905                       3740374536373669-518040484701436598624703177058.85
rb1906                       3701370536223624-65161610362596351.35
rb1907                       3681368835953631-442262463615100362.89
rb1908                       3674368235733619-4415264436003701341.42
rb1909                       3608363135363562-463122-14355413024646.87
rb1910                       3540356534823507-318778424112349781366285724.56
rb小计 45803482  3511800-47850 879533835471892.47
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:线材
wr1903                       4031403139123912-4420-239171871.10
wr1905                       3869387537863822-514336143812445617022.05
wr1907                       3641364135583558-111246-123567110393.77
wr小计 40313558  46020 458417486.92
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:热轧卷板
hc1811                       4000401039503960-601140-12039553601435.20
hc1812                       4007400738933936-7114788391736141.39
hc1901                       3804381936553744-5880732631516370323069588585487.50
hc1902                       3802380238023764-45348-43764415.21
hc1903                          3760-4320376000.00
hc1904                       3738373836853708-4622037042281.80
hc1905                       3620363035003568-38176204201603532251478891839.56
hc1906                       3559355935263514-13480403514414.17
hc1907                          3422-102160342200.00
hc1908                       3548354834883535-3204-1235352070.72
hc1909                       3440351534403515-2615658351064224.68
hc1910                       3479349533903458-1113790504834261657856956.46
hc小计 40103390  100149056654 25755249536266.68
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                       3468352133013406-63933866402338719230366574993.67
fu1905                       3288334031503227-682951413543221111926363783.22
fu1906                          3237-6180323700.00
fu1907                       3220323131543154-44904319756179.78
fu1909                       3156320830883126-264221831305921859.23
fu小计 35213088  1234207778 20356106940815.90
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                       3456345832723312-146217138-35658332810952143689223.89
bu1901                       3418342232603274-1561340-4903306502416773.90
bu1902                       33483348334833480100334826.70
bu1903                       3404340433043304-1401803336620.02
bu1904                          3334-8020333400.00
bu1906                       3450346233103352-96117360174363358167684569094.26
bu1909                       3334338032563288-6677680329211143687.81
bu1912                       3336333632203238-98176447123250342211162.66
bu2003                          3252-60820325200.00
bu2006                       3322332232303248-30488-632402891.01
bu2009                       3298331032983310-541443304413.22
bu小计 34623220  354872-17922 12724984290073.46
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                       1008010225100501019512510842-155010160415642027.62
ru1901                       11230114451112511370140320254-17390113257660668654745.25
ru1903                       11485115701142011570105160161149048551.59
ru1904                          11550308601155000.00
ru1905                       115451173511460116751251380924810116351357061576007.37
ru1906                       11700118601158011770955081181064749.07
ru1907                          11815-2522401181500.00
ru1908                          11930557201193000.00
ru1909                       11825120151174511955125127462402119059524113221.58
ru1910                       1177011770117701199013018211990223.54
ru小计 1201510050  482544-11702 91556610387326.02
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                       533.0533.7503.3510.7-24.433362-528515.674119438658104.38
sc1901                       540.1540.4510.8515.9-24.9116203588518.7252821325043.96
sc1902                       537.1539.1509.5516.5-23.456830516.040221062.34
sc1903                       539.6539.6509.7515.0-26.53588704518.52444128285.10
sc1906                       534.7537.1510.0515.5-20.925230517.21286686.90
sc1908                          516.0-22.220516.000.00
sc1909                       525.6525.6514.9514.9-19.4422514.94208.10
sc1910                          528.3-16.9200528.300.00
sc1912                       510.3527.4510.3527.4-7.6326516.410516.44
sc2003                          522.7-9.980522.700.00
sc2006                       515.3515.3515.3515.3-13.58-2515.34206.12
sc2009                       522.4522.4522.4522.4-9.7180522.42104.48
sc2012                          536.41.680536.400.00
sc2103                          528.9-5.0320528.900.00
sc2106                          539.3-5.180539.300.00
sc2109                          523.4-13.820523.400.00
sc小计 540.4503.3  495703830 76947040140217.82
总计1     8883868-85080 23205274191890261.87
总计2        23205274191890261.87
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2944.142987.602921.332983.6532.04
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: