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1109

2018-11-9 15:05:49 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:2018/11/05--2018/11/11
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                       49820502904926049440-38034800-15230495001014902518826.50
cu1812                       49970503904930049520-370155068-1004956050831812660017.41
cu1901                       49900503004921049370-460182450220624945068410016989020.43
cu1902                       49980503004925049340-490770509334494401295023218457.90
cu1903                       49970503604930049380-54032430362049470437801088767.18
cu1904                       50000504004937049430-510237141430495308372208228.46
cu1905                       50040504304937049550-46019340418496007410184797.91
cu1906                       50100505104954049690-330575811449730217054262.65
cu1907                       50150505804960049740-4002156-249760104826233.49
cu1908                       50240506404968049770-4304326-16849820310877969.32
cu1909                       50230506604972049890-29011121664989068817245.75
cu1910                       50420507004980049930-34034262499603528842.33
cu小计 5070049210  53854621706 149033837052669.33
cu合计        149033837052669.33
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                       13910139701379013905-561120-97901392534130237034.75
al1812                       1394514040138201397515183254-26958139753361522341723.66
al1901                       13945140201378013945-2524564418554139554695343266338.67
al1902                       14000140301382013975-15121474463413975117082815846.07
al1903                       14070140701386514025-207339637301402036366254194.49
al1904                       14155141551392514060-253103022214065741451962.07
al1905                       14125141551396014090-601877462214105367825864.30
al1906                       14150141701402014125-504036168141306664698.55
al1907                       14185141951408514165-35724-121417548339.79
al1908                       14245142501419014250-40518-414250642.69
al1909                       14245143101424514245-35296-61427022157.02
al1910                       14225143401422014310-40330-21432530214.13
al小计 1434013780  740596-8842 10051286998416.18
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:锌
zn1811                       22190222202150021770-47520730-201502170063790697166.18
zn1812                       21885218952108521360-525113084-3318221270178644019190415.83
zn1901                       21445214802050020780-6851880462084820710147820415484698.30
zn1902                       21210212952016520455-820713386472203752142022214755.65
zn1903                       21120211752002520300-8653327253042022548772500749.03
zn1904                       21000210401992020170-870155128622010514920151349.33
zn1905                       20890209401981520050-860863697419970529453601.77
zn1906                       20735207351975019920-905129862199402822840.85
zn1907                       20650207001967019785-92596490198503343330.59
zn1908                       20585205851961519875-7801002422197807847774.73
zn1909                       20480204801955019785-715101486196803343309.07
zn1910                       20395204151947019645-770380-10219625105810448.36
zn小计 2222019470  455276-18314 361441438320439.68
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:铅
pb1811                       18925190001850018600-3203940-542018575817076460.48
pb1812                       18850188601826018465-28545946-10278184102127341970442.44
pb1901                       18350183901778518015-2654014058861798081028730912.53
pb1902                       18155181551759017815-235518674217770547048654.96
pb1903                       18070180701748017675-2751600204176556565800.18
pb1904                       17855178551752517580-29026861758014123.38
pb1905                       17800178001735517400-335190441743566581.31
pb1906                       17660176601733517375-240176221737524208.79
pb1907                       17360173601725517255-315244217255869.18
pb1908                       17440174401718017280-14562121728014120.77
pb1909                       17435174351715517195-19082417195651.83
pb1910                       17080170801708017080-26022217080217.08
pb小计 1900017080  97856-8774 3081922833442.91
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                       99070993609575097240-148015732-60969685013968136366.36
ni1812                       99200993209610097940-460316176971904244146.32
ni1901                       98990993009558097160-1520296882-873896700266711826018691.54
ni1902                       99060991809668096680-222040809668038373.92
ni1903                       98580989709542096940-1410485027628964901931841879489.05
ni1904                       98540991209552097050-14901223051609659034544336296.29
ni1905                       98580989209540096830-14909256213034963901356141318998.27
ni1906                       98250991309715097930-190110-49793018177.25
ni1907                       98730990209595096970-17801075878966606426255.39
ni1908                       97730977509773097740-56018-297740439.10
ni1909                       98740992109580097130-1660936174968008628408.37
ni1910                       98050980509664096640-2590144968201097.48
ni小计 9936095400  47846811414 304642629709339.35
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                       146840147220146840147220136048-2147030458.81
sn1901                       146330147800144740147660102033118236147090782361144056.15
sn1903                          14844010102014844000.00
sn1904                          1489607804014896000.00
sn1905                       148310149660146650149420101069022314149090504874787.60
sn1906                          14953011804014953000.00
sn1909                       1496401513201488701511401640120415108046691.51
sn小计 151320144740  401982552 833341219594.07
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                       274.95276.70274.55274.90-0.50134480-35896275.303518629695942.73
au1901                       276.85278.25276.05276.65-0.55666277.001183271.42
au1902                       281.70281.70277.65277.65-0.35882278.001022841.78
au1904                       278.05279.65277.75277.95-0.7091025410278.2012576350349.11
au1906                       279.80281.10279.20279.40-0.8515317023198279.702401326725832.64
au1908                       282.40282.40282.40282.40-1.05402282.40256.48
au1910                       284.10284.10283.25283.25-1.80284283.5014397.27
au小计 284.10274.55  296974-7274 60480616778691.43
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                       3562356235283540-1260824035402561367.15
ag1812                       3553358335313543-18248630-6862835466006103202723.81
ag1901                       3543357835093541-141384-9035457704103.19
ag1902                       3545355535453549-42620354922117.14
ag1903                       3565358535513556-10158-435561685.65
ag1904                       3555355535553555-24754-435551263.99
ag1905                       3575357835543563-13378-10356152278.14
ag1906                       3586361735653572-214358885678235765817583127081.13
ag1907                       3567358635673577253603576632.19
ag1908                       3592359235923592-2022603592632.33
ag1909                       3648365136103610-19806361830163.38
ag1910                       3603362536033625-241203625421.68
ag小计 36513509  688416-11708 11835426336069.78
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                       4510451045094490-30480-1204490120541.14
rb1812                       438343974284437771892488432216327063.29
rb1901                       4065407638783986-7826326343494639401677641466738255.33
rb1902                       3889389836943798-915916-154374722888667.64
rb1903                       3797381736243700-1084642-216366516186020.74
rb1904                       3747375735733618-127810-123610242889.48
rb1905                       3665370235033584-851025294221246354526648589598330.55
rb1906                       3650367034803548-76163620351110703854.20
rb1907                       3621363834623520-11123185634962961045.82
rb1908                       3610364134613524-951496-3034892841006.31
rb1909                       3579359234123488-743246124344618326415.36
rb1910                       3506353633613427-80139300515163395236304814325.54
rb小计 45103361  3819664307864 1968695877186415.41
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                       390639803903394129244394130118.10
wr1905                       3826385036263676-1466318198236671711063775.96
wr1907                       3562358733343408-150242-43378190656.96
wr小计 39803334  65841982 1733064551.02
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                       3955400039003900-60780-360390010204026.60
hc1812                       3988404438883945914961839236842698.91
hc1901                       3732378636503720-24717362-899643687339038012617429.62
hc1902                       3740374037163733-31344-437331037.31
hc1903                          3756-420375600.00
hc1904                       3718371835483548-1605432355464234.69
hc1905                       3567359234213500-682279985179434685762042025713.13
hc1906                       3540354034233468-46804034442069.77
hc1907                       34483448344834482614-23448413.79
hc1908                       3410342033793420-1152040339440135.76
hc1909                       3490352433983430-85150-63420152527.58
hc1910                       3451347233353402-56227989008337334744118178.69
hc小计 40443335  972006-29484 400332214769065.87
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                       338835463363348074109988166023492326512611302021.36
fu1903                       3515351533713407-338834391448.24
fu1905                       32123317319532593259600300863273199946652684.09
fu1906                       3276327731873277406-23250238775.51
fu1907                       32003268316031903678-12321370226.03
fu1909                       31283237310031315798376313714904685.96
fu1911                       3385338531383262129223262413.05
fu小计 35463100  17048047060 346688811960454.22
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                       3304348832763466154214796-2342344017873726033856.52
bu1901                       32703422326034001262940160033881093436519.12
bu1902                       3340341632923406588-233762687.37
bu1903                       34183432338634321282023410827.28
bu1904                          34087420340800.00
bu1906                       334834103318338634140228228683378250510842600.09
bu1909                       327233343260330618610-16633048742883.07
bu1912                       3240327232203230-81902813843244491815944.91
bu2003                          3240-12820324000.00
bu2006                       3264330632183244-4484-4324434110.52
bu2009                       3290329032903290-20162329026.58
bu小计 34883218  37821423342 20546786932035.46
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                       1017010290995510190-58956-188610220558456581.97
ru1901                       11370114351101511330-40297580-2267411320142859616078903.11
ru1903                       11495115951127511510-60152-81151572824.10
ru1904                       115601165011410115752574-121157522253.06
ru1905                       11675117201130011580-9515159813506115653057463526460.31
ru1906                       11535115351150511630-14050011630669.09
ru1907                       11615116151161511700-115224011700446.46
ru1908                       11830118301183011830-10082101183010118.30
ru1909                       11955120001161011820-1351528225361181527264321640.03
ru1910                       117651203511765120001016-212000671.53
ru小计 120359955  474014-8530 176731019984967.96
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                       508.4517.4497.6503.4-7.331924-1438503.0123371262545899.26
sc1901                       513.1522.8502.9507.7-8.2159064286507.2503122571666.68
sc1902                       511.7524.3503.9509.4-7.117161148508.52292117438.80
sc1903                       512.5523.7506.1511.4-3.657382150511.76168316923.62
sc1904                       510.4523.6510.4517.0-4.422517.04206.80
sc1906                       510.9519.9508.0510.0-5.530452510.122211390.28
sc1908                       507.0507.0507.0507.0-9.020507.02101.40
sc1909                          510.2-4.7420510.200.00
sc1910                       510.0510.0510.0510.0-18.3200510.04204.00
sc1912                       510.9510.9508.2510.0-17.4320510.08407.82
sc2003                       510.0510.8510.0510.8-11.9124510.86306.16
sc2006                          508.4-6.980508.400.00
sc2009                          513.6-8.8180513.600.00
sc2012                       508.5525.9499.3505.1-31.3124509.6301528.16
sc2103                       504.7508.1504.1508.1-20.828-4508.18404.84
sc2106                       510.0510.0510.0510.0-29.3124510.04204.00
sc2109                       512.4512.4512.4533.410.042533.42102.48
sc小计 525.9497.6  557806210 129277465566784.30
总计1     9213072329204 43625440335712936.97
总计2        43625440335712936.97
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:2018/11/05--2018/11/11
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2986.462998.112939.092950.94-32.71
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: