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1106
2018-11-6 15:04:15 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06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                       4905050290485104978068046570-960049890981002418090.10
cu1812                       49050503904851049870810158274-56605007061639215241981.26
cu1901                       48950503004845049770710170320235385000055614413741956.12
cu1902                       48980503004851049770710703424834499901309423237865.73
cu1903                       4905050360485504984073030292309250020408561013323.65
cu1904                       4909050400486204992082022592-256500806968172455.67
cu1905                       49160504304868050040810191921165014010866268472.00
cu1906                       49220505104875050020670567419450350195048489.58
cu1907                       4928050580488105010070020981050400106026341.08
cu1908                       4942050640488605017071044723850500189047396.86
cu1909                       494005066048950503107801058-945049092622997.35
cu1910                       4952050700490005035081031652505703829529.61
cu小计 5070048450  53120016264 146647636248899.01
cu合计        146647636248899.01
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                       13925139751381013870-4568010-97561387041516288056.37
al1812                       13970140251384013920-40206370-15986139254512923142192.68
al1901                       13965140401383513895-6024162424298139153718062587075.56
al1902                       14000140501387513920-65118166571813945121442847035.81
al1903                       14040140951392013970-707122863861399043334303256.48
al1904                       14065141551396014010-5031494-2421402514876104317.89
al1905                       14105141601400014060-5518718213614070681447911.07
al1906                       14190141901406014100-504030340141109626790.70
al1907                       1421014220140901419010738201418570495.21
al1908                       1426514290141401424575520461424576540.73
al1909                       14310143101417014280-40302201428032227.75
al1910                       1427014350141801424003302614230114813.54
al小计 1435013810  76153013006 10523347328713.80
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:锌
zn1811                       21985222902168521770-37035640-180662191552866579795.80
zn1812                       21635219302130521365-375141420-2244621640169701218324357.27
zn1901                       21250215002088520940-43017148217060212258155948640978.21
zn1902                       21080213152069020760-390669207308210201242461303880.25
zn1903                       20915211902058520640-4202897028462094024296253727.29
zn1904                       20865210652049520535-40015140121220865410242659.38
zn1905                       20670209402040020400-450780033020750239424765.13
zn1906                       20680208252039520505-175124462054048493.80
zn1907                       20675207202037520375-310878-142055076780.46
zn1908                       20245206552016520365-145566-32205401161184.97
zn1909                       20390205002010020100-35093870203401561584.51
zn1910                       20280209051994519985-385562508202808088173.73
zn小计 2229019945  471560-11218 272171429182380.77
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                       183751900018375188052357860-4492189001062299976.01
pb1812                       18295188601821018635210544061646187352223462072816.05
pb1901                       17925183901781518090203521066361825065734597462.01
pb1902                       17800181551768517880-15438648418025445639978.47
pb1903                       1771518070176001784050141481217955113410122.86
pb1904                       176001787017510177856526466178201141008.29
pb1905                       17555178001755517700200170221775542372.33
pb1906                       174801766517465176603515641766018158.13
pb1907                       1726517570172651752060242017520869.83
pb1908                       172701744517250174404052141744030259.93
pb1909                       171251743517100174351580161743536309.89
pb1910                       170601735017055172601252081726022188.85
pb小计 1900017055  1042605216 3045622822722.64
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:镍
ni1811                       97760993609618097300-38020784-76209778017568171300.71
ni1812                       1036301036309303097780-700130-34979502422359.61
ni1901                       97650993009601097340-420330680-2816698180212418820771198.20
ni1902                       96510991809625099110310408-409910084828.66
ni1903                       97510989709583097140-3704373012452979201235521205669.45
ni1904                       97560991209595097210-350831866449802019384189336.05
ni1905                       97390989209582097190-240825627814978801385661351348.66
ni1906                       98120991309715097150-1720110-29847020196.88
ni1907                       97750990209617097130-73010694210897750661864474.27
ni1908                       97730977509773097750-162018-297740439.10
ni1909                       97520992109608097490-6084227498080104810238.79
ni1910                       96910992309658098930501029893016156.87
ni小计 10363093030  498286-6570 243129023767147.23
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                       145550146700145010145270-43034044192214590049584723553.24
sn1903                          14743002014743000.00
sn1904                          147950-4004014795000.00
sn1905                       147500148850146960147100-5604904982147930242635881.97
sn1906                          14835004014835000.00
sn1909                       151020151020148960148960-410116-214991042630.44
sn小计 151020145000  391242898 52056760123.65
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:黄金
au1812                       274.80276.30273.75275.600.70161984-42506275.2538861210694692.93
au1901                       276.15279.35275.00277.550.15666277.101022826.87
au1902                       276.45278.75276.20278.350.358624278.35742051.78
au1904                       277.85279.45276.80278.600.6546863262278.457342204429.25
au1906                       279.25281.40278.20280.200.8013489227444280.051984225557556.34
au1908                          283.451.25380283.4500.00
au1910                       281.85285.05281.85285.05-0.75248285.0514396.82
au小计 285.05273.75  301776-11762 59456616461953.99
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                       3482356234823528-1460847635618004249.27
ag1812                       351435833496356337296828-6745835657112803779890.18
ag1901                       3512360934983558381410-10835609825221.98
ag1902                       350335553503355317262-435531895.08
ag1903                       355435853554356612160035751685.68
ag1904                       351535793515357737758035771053.10
ag1905                       353435843526357522388-2357548256.18
ag1906                       3543361735333595393867102303235964058062179267.90
ag1907                       3542355435423552-7336-635521474.60
ag1908                       3565356535653612-3622603612210.70
ag1909                       35813651358036403880836441897.97
ag1910                       3608364936083649121243649421.77
ag小计 36513482  687478-44058 11189985969324.41
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                       447745804477454063600-18445402441108.59
rb1812                       4391441543004360-19131044433613886056.16
rb1901                       4135415240024072-552694802-2193040371166365847402919.48
rb1902                       3955396238153889-476048-120386113545247.01
rb1903                       3863386637593808-3847883837829783706.81
rb1904                       3730375037063709-8880843725256956.16
rb1905                       3740374536253693-2781136054326366313479204955430.12
rb1906                       3701370536173670-1916746836269263361.12
rb1907                       3681368835893638-372254383610140507.32
rb1908                       3674368235733641-2215082636074221528.99
rb1909                       3608363135333592-163126-10356016245793.30
rb1910                       3540356534723527-1191982283103502129198453252.06
rb小计 45803472  362026060610 1314810852839867.13
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:线材
wr1903                       4031403139063921-35242393828110.48
wr1905                       3869387537863845-2844821603829754228840.82
wr1907                       3641364135353587-82248-103553168599.88
wr小计 40313535  4754152 773829551.18
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:热轧卷板
hc1811                       4000401039503955-651140-12039554801909.80
hc1812                       4007400738933988-1914788398838149.36
hc1901                       3804381936553773-29788102122923749313234811679896.51
hc1902                       3802380238023764-45348-43764415.21
hc1903                          3760-4320376000.00
hc1904                       3738373836853718-36220371832118.98
hc1905                       3620363035003582-241755021945835643467121231293.53
hc1906                       3559355935263546-10280403546414.17
hc1907                          3513-11160351300.00
hc1908                       3548354834883535-3204-1235352070.72
hc1909                       3440351634403493-48116183501142497.81
hc1910                       3479349533903469014030528834522102272301.32
hc小计 40103390  98176436928 350080212986267.41
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                       3468352133013427-4210087213888339926346788993905.70
fu1905                       3288334031503239-563393857783222139656453139.51
fu1906                       3276327631873187-1111023260196639.05
fu1907                       3220323131543160-38904318464205.26
fu1909                       3156320830883135-1758217831318462654.54
fu小计 35213088  13549219850 27754409450544.04
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                       3456345832723340-118187842-64954332414825664976841.44
bu1901                       3418342232603310-1201358-4723302718623916.34
bu1902                       33483348334833480100334826.70
bu1903                       3404340433043336-1081803336620.02
bu1904                          3334-8020333400.00
bu1906                       3450346233103360-88119652197283352210000710965.62
bu1909                       3334338032563274-80904208327413604493.60
bu1912                       3336333632203240-96178449123236406413240.46
bu2003                          3252-60820325200.00
bu2006                       3322332232303264-14486-832643097.54
bu2009                       3298331032983328-361443328413.22
bu小计 34623220  328212-44582 17052185729594.92
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:天然橡胶
ru1811                       100801022599559985-8510528-186410060613461930.98
ru1901                       11230114451101511125-1053376642011190119848813495089.55
ru1903                       11485115701127511315-150166221137562710.85
ru1904                       11560115601141011420-10084-211460668.78
ru1905                       11545117351130011435-11515080217520114952383582756420.01
ru1906                       11700118601150511505-1705081151570818.16
ru1907                       11615116151161511615-225224011615446.46
ru1908                          11765-1107201176500.00
ru1909                       11825120151161011715-1151404036961176518726221493.86
ru1910                       11770117701176511765-9518211765447.07
ru小计 120159955  51364819402 146185216536625.72
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                       533.0533.7503.3509.6-25.5353281438507.9102531053090215.22
sc1901                       540.1540.4509.9513.5-27.3123304298512.8343301789041.66
sc1902                       537.1539.1509.5515.7-24.259254512.754028138.66
sc1903                       539.6539.6508.6515.2-26.33822938511.53414177907.80
sc1906                       534.7537.1510.0515.0-21.424422512.51889762.12
sc1908                       507.0507.0507.0507.0-31.220507.02101.40
sc1909                       525.6525.6514.9514.9-19.4422514.94208.10
sc1910                          518.0-27.2200518.000.00
sc1912                       510.3527.4508.2508.2-26.8304509.514720.26
sc2003                          522.7-9.980522.700.00
sc2006                       515.3515.3515.3508.4-20.48-2508.44206.12
sc2009                       522.4522.4522.4522.4-9.7180522.42104.48
sc2012                          529.2-5.680529.200.00
sc2103                       504.7507.3504.1504.1-29.830-2505.36303.22
sc2106                          515.3-29.180515.300.00
sc2109                       512.4512.4512.4512.4-24.842512.42102.48
sc小计 540.4503.3  524946754 106381655096811.52
总计1     903183862890 33404970275210527.42
总计2        33404970275210527.42
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2944.142998.112921.332961.549.93
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: