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1107
2018-11-7 15:04:41 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07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                       4905050290485104967057042890-13280496301200202962040.00
cu1812                       49050503904851049740680153144-107904973073689218238712.81
cu1901                       48950503004845049660600175406286244966070047417326161.54
cu1902                       48980503004851049690630711345626496801552183840952.92
cu1903                       4905050360485504972061030426322649710472741172867.63
cu1904                       4909050400486204977067022808-40497508892220317.38
cu1905                       4916050430486804987064019010-664985012350305466.04
cu1906                       49220505104875049930580567019049930225456079.53
cu1907                       4928050580488105001061021849650000130032341.21
cu1908                       4942050640488605009063044441050100253063429.06
cu1909                       494005066048950501205901142-1050100111627756.96
cu1910                       49520507004900050200660334705018043610884.47
cu小计 5070048450  52859213656 178875644257009.55
cu合计        178875644257009.55
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:铝
al1811                       13925139751379013905-1066220-115461388050516350523.04
al1812                       13970140251382013945-15196788-25568139205561583872219.54
al1901                       13965140401378013915-4024474027414138854783303326670.48
al1902                       14000140501382013940-451198167368139151512021054120.80
al1903                       14040140951386513990-507216873261396552402366580.40
al1904                       14065141551392514025-3531322-4141400515762110524.21
al1905                       14105141601396014060-5518734215214050758453321.14
al1906                       14190141901402014110-4040623721408010087114.56
al1907                       14210142201408514150-3072681414096679.03
al1908                       1426514290141401419020520461419078554.91
al1909                       14310143101417014280-40302201428032227.75
al1910                       14270143501418014260203302614235122870.50
al小计 1435013780  7557287204 13132909143406.38
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:锌
zn1811                       21985222902165522025-11530290-234162198070946778522.65
zn1812                       21635219302126021670-70131102-3276421545217138823434672.53
zn1901                       21250215002073521210-1601731961877421050117034612374863.80
zn1902                       21080213152050520955-195651385526208101771841854729.76
zn1903                       20915211902039020835-2252950433802065537208387103.49
zn1904                       20865210652026520670-2651489296420530645466808.08
zn1905                       20670209402015020545-305781634620355365637611.63
zn1906                       20680208252004020595-851236-2202001781806.89
zn1907                       20675207201993020390-295884-8200751501523.39
zn1908                       20245206551989020315-195570-28200801941968.16
zn1909                       20390205001980520220-23093264199552662682.28
zn1910                       20280209051973520060-310566512198409049126.28
zn小计 2229019735  456126-26652 363887438951418.95
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                       18375190001837518635656190-61621869512862120918.83
pb1812                       18295188601821018420-550836-1924185302782162590566.44
pb1901                       17925183901781517965-1053739288181803086104781125.13
pb1902                       17800181551768517735-160462071817785583852268.37
pb1903                       17715180701760017620-170147287017700128211432.94
pb1904                       17600178701751017525-19526466175251161025.82
pb1905                       175551780017500175000182341750058512.33
pb1906                       17480176651733517380-245176241737540349.26
pb1907                       17265175701726517265-19524421730514121.75
pb1908                       17270174451724517245-15556181725034294.43
pb1909                       17125174351710017235-18582181719540344.29
pb1910                       17060173501705517080-5522101708024205.93
pb小计 1900017055  1015362492 3846283559165.52
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                       9776099360961809832064019068-93369785020880203711.45
ni1812                       1036301036309303098420-60128-36984202442379.29
ni1901                       97650993009601098450690304420-5442697620271290626518404.53
ni1902                       965109918096250988000406-429781090887.35
ni1903                       975109897095830982107004470213424974001620321580483.63
ni1904                       97560991209595098280720934076669749025488248846.47
ni1905                       97390989209582098100670836908942974201613721573544.43
ni1906                       98120991309715098470-400110-29847020196.88
ni1907                       9775099020961709810024010692210697630673865645.84
ni1908                       97730977509773097740-163018-297740439.10
ni1909                       9752099210960809839084082425697620121411859.40
ni1910                       96910992309658098930501029893016156.87
ni小计 10363093030  473408-31448 309100430206155.23
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                       14555014670014474014595025034124200214530064960946978.17
sn1903                          14743002014743000.00
sn1904                          147950-4004014795000.00
sn1905                       1475001488501466501476701053161394147100334849445.46
sn1906                          14835004014835000.00
sn1909                       151020151020148960149910540116-214991042630.44
sn小计 151020144740  396163390 68354997112.08
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:黄金
au1812                       274.80276.45273.75275.850.95154210-50280275.8047435213059729.36
au1901                       276.15279.35275.00277.10-0.30666277.101022826.87
au1902                       276.45281.70276.20278.800.809230278.651564337.10
au1904                       277.85279.45276.80278.750.8062264802278.7510602295309.04
au1906                       279.25281.40278.20280.150.7514385036402280.252491566979466.07
au1908                          283.451.25380283.4500.00
au1910                       281.85285.05281.85284.10-1.70248284.1020567.28
au小计 285.05273.75  304506-9032 73438820342235.72
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:白银
ag1811                       3482356234823530-1260847635308044270.45
ag1812                       351435833496356135273514-9077235578472464505531.47
ag1901                       3512360934983557371394-124355111466095.59
ag1902                       350335553503355317262-435531895.08
ag1903                       35543585355435639158-235631896.37
ag1904                       351535793515357737758035771053.10
ag1905                       353435843526356714388-2357164341.90
ag1906                       3543361735333593374029483927035885043142709553.64
ag1907                       3542355435423544-8136-635441474.60
ag1908                       3565356535653612-3622603612210.70
ag1909                       3581365135803635338210363520108.88
ag1910                       3608364936033603-341243603632.58
ag小计 36513482  680386-51150 13536627226264.36
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                       447745804477450932480-30445093641649.73
rb1812                       4391441543004326-531600334433221549375.13
rb1901                       4135415239533962-165283285211612039971621772865608497.92
rb1902                       3955396237913791-1455988-180382520367856.02
rb1903                       3863386637313737-109479242375713485097.04
rb1904                       3730375737063708-898464237293141172.45
rb1905                       3740374536203627-93899000141966365719879507296439.33
rb1906                       3701370536053605-8416787236189343390.07
rb1907                       3681368835883590-852276603612180651.82
rb1908                       3674368235663568-9515042235904781730.05
rb1909                       3608363135223527-81319862355620627351.23
rb1910                       3540356534663472-66104820411483492179600629275.00
rb小计 45803466  3859034299384 1839514873572485.79
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                       4031403139063928-28242394936142.07
wr1905                       3869387537863810-6345502283818942436027.53
wr1907                       3641364135353559-110246-123542180642.39
wr小计 40313535  4820218 964036812.00
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                       4000401039003900-120780-48039769603818.70
hc1812                       4007404438933975-3214744398564252.99
hc1901                       3804381936553719-83758342-174683738389072614515091.03
hc1902                       3802380237343734-75344-837361037.62
hc1903                          3760-4320376000.00
hc1904                       3738373836793679-75308369454200.25
hc1905                       3620363035003543-631863743033035624569001623819.30
hc1906                       3559355935263540-108804035401035.41
hc1907                          3507-17160350700.00
hc1908                       3548354834883498-40204-1234982070.72
hc1909                       3440352434403493-48110123503158553.87
hc1910                       3479349533903427-4215438669634412616489995.33
hc小计 40443390  96391819082 437506616233875.23
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:燃料油
fu1901                       3468352133013458-119341264283451334556811447484.67
fu1903                       3515351534043404-91223459413.84
fu1905                       3288334031503261-343314449843258175228569063.72
fu1906                       3276327631873230-68803230198645.51
fu1907                       3220323131543184-14904318464205.26
fu1909                       3156320830883151-1586182315310083165.38
fu1911                       33853385313831383138223261413.05
fu小计 35213088  12724411602 352207412020591.42
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                       3456345832723346-112189760-63036335218385066169956.33
bu1901                       3418342232603314-11619921623318944631417.13
bu1902                       33483348334833480100334826.70
bu1903                       3404340433043336-1081803336620.02
bu1904                          3334-8020333400.00
bu1906                       3450346233103350-98121104211803360260804881720.69
bu1909                       3334338032563286-68594-102331018246029.94
bu1912                       3336333632203240-96178869543244459014947.56
bu2003                          3252-60820325200.00
bu2006                       3322332232303244-34490-4326044143.20
bu2009                       3298331032983328-361443328413.22
bu小计 34623220  331952-40842 21152267104254.78
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:天然橡胶
ru1811                       10080102259955101558510158-223410065716272282.79
ru1901                       112301144511015112355319278-1836611175147423016577266.19
ru1903                       11485115701127511410-55162181137084961.01
ru1904                       11560115601141011460-6080-61146014160.46
ru1905                       11545117351130011540-1014930616024114902955823413998.69
ru1906                       11700118601150511595-805081159570818.16
ru1907                       11615116151161511610-230224011610446.46
ru1908                          11800-757201180000.00
ru1909                       11825120151161011815-151397636321177023246274695.53
ru1910                       11770117701176511850-1018211850447.07
ru小计 120159955  493324-922 180039620340276.36
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                       533.0533.7503.3507.6-27.53391020512.7130391067376792.50
sc1901                       540.1540.4509.9513.3-27.5130284996517.9436882273766.16
sc1902                       537.1539.1509.5514.7-25.2968430518.1118461506.76
sc1903                       539.6539.6508.6515.8-25.743221438518.74992259766.94
sc1906                       534.7537.1510.0513.1-23.329876515.627414196.68
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                       510.3527.4508.2509.5-25.5304509.514720.26
sc2003                          522.7-9.980522.700.00
sc2006                       515.3515.3515.3508.4-20.48-2508.44206.12
sc2009                       522.4522.4522.4525.6-6.5180525.62104.48
sc2012                          532.4-2.480532.400.00
sc2103                       504.7507.3504.1508.4-25.530-2508.46303.22
sc2106                          515.3-29.180515.300.00
sc2109                       512.4512.4512.4515.5-21.742515.52102.48
sc小计 540.4503.3  527046964 135408269987775.10
总计1     9172894203946 43944588353978838.45
总计2        43944588353978838.45
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2944.142998.112921.332967.1215.51
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: