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1109
2018-11-9 15:06:23 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09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                       4905050290485104944034034800-21370495001691604177788.10
cu1812                       49050503904851049520460155068-88664956092505422902980.49
cu1901                       489505030048450493703101824503566849450104729225906746.18
cu1902                       489805030048510493402807705011542494402129745269587.30
cu1903                       4905050360485504938027032430523049470671461664646.85
cu1904                       49090504004862049430330237148664953013086324235.45
cu1905                       49160504304868049550320193402644960015390380906.53
cu1906                       49220505104875049690340575827849730321079840.80
cu1907                       4928050580488104974034021566849760172842998.24
cu1908                       494205064048860497703104326-10849820375093851.04
cu1909                       494005066048950498903601112-4049890141435193.34
cu1910                       49520507004900049930390342784996060815185.85
cu小计 5070048450  53854623610 246081260893960.17
cu合计        246081260893960.17
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                       13925139751379013905-1061120-166461392569386481667.17
al1812                       1397014040138201397515183254-39102139756864004780307.86
al1901                       13965140401378013945-1024564428318139557477045201900.80
al1902                       14000140501382013975-101214749026139752066601440702.31
al1903                       14040140951386514025-157339685541402069476485914.79
al1904                       14065141551392514060031030-7061406518674130921.46
al1905                       14105141601396014090-2518774219214105849459717.37
al1906                       14190141901402014125-2540363461413011788313.75
al1907                       14210142201408514165-15724614175114806.62
al1908                       1426514290141401425080518441425080569.16
al1909                       14310143101417014245-75296141427054384.76
al1910                       14270143501418014310703302614325140999.21
al小计 1435013780  740596-7928 180836012592205.29
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                       21985222902150021770-37020730-3297621700994661088590.70
zn1812                       21635219302108521360-380113084-5078221270301432032437905.16
zn1901                       21250215002050020780-5901880463362420710201353621151118.00
zn1902                       21080213152016520455-6957133811726203753030703146773.52
zn1903                       20915211902002520300-7603327271482022565482675041.83
zn1904                       20865210651992020170-7651551215842010517568178836.60
zn1905                       20670209401981520050-8008636116619970674668592.84
zn1906                       20680208251975019920-760129860199403123149.74
zn1907                       20675207201967019785-90096472198503963967.18
zn1908                       20245206551961519875-6351002404197808828774.83
zn1909                       20390205001955019785-6651014146196804784771.54
zn1910                       20280209051947019645-72538032619625170616999.29
zn小计 2229019470  455276-27502 552396258784521.23
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:铅
pb1811                       18375190001837518600303940-84121857515962149691.26
pb1812                       182951886018210184654045946-6814184103756883486789.06
pb1901                       17925183901778518015-554014011566179801273721151414.61
pb1902                       17800181551759017815-805186128417770911481313.88
pb1903                       17715180701748017675-115160099817655173415420.20
pb1904                       17600178701751017580-14026870175801241096.03
pb1905                       17555178001735517400-100190421743574651.79
pb1906                       17480176651733517375-250176241737540349.26
pb1907                       17265175701725517255-20524421725516139.00
pb1908                       17270174451718017280-12062241728042363.25
pb1909                       17125174351710017195-22582181719540344.29
pb1910                       17060173501705517080-5522101708024205.93
pb小计 1900017055  97856-1188 5302304887778.56
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                       97760993609575097240-44015732-126729685027348266713.76
ni1812                       1036301036309303097940-540316152971906326172.89
ni1901                       97650993009558097160-600296882-6196496700412427040240675.55
ni1902                       96510991809625096680-2120408-40966801061044.01
ni1903                       97510989709542096940-5704850217224964902749482675934.42
ni1904                       97560991209552097050-51012230105569659046362451463.03
ni1905                       97390989209540096830-6009256217814963902330522267773.39
ni1906                       98120991309715097930-940110-29793020196.88
ni1907                       97750990209595096970-89010758217296660699468129.43
ni1908                       97730977509773097740-163018-297740439.10
ni1909                       97520992109580097130-42093636896800165216116.67
ni1910                       96910992309658096640-22401469682026254.35
ni小计 10363093030  478468-26388 471541445994513.48
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                       146840147220146840147220102048-2147030458.81
sn1901                       1455501478001447401476601960331189961470901096741602846.68
sn1903                          14844010102014844000.00
sn1904                          1489606104014896000.00
sn1905                       147500149660146650149420176069022980149090648095965.02
sn1906                          14953011804014953000.00
sn1909                       1510201513201488701511401770120215108064962.17
sn小计 151320144740  401983972 1162261699890.69
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                       274.80276.70273.75274.90 134480-70010275.3064422017740905.24
au1901                       276.15279.35275.00276.65-0.75666277.001804989.73
au1902                       276.45281.70276.20277.65-0.358826278.001764893.56
au1904                       277.85279.65276.80277.95 91027678278.2017528488220.35
au1906                       279.25281.40278.20279.40 15317045722279.7038297410726824.88
au1908                       282.40282.40282.40282.400.20402282.40256.48
au1910                       281.85285.05281.85283.25-2.552812283.5028794.09
au小计 285.05273.75  296974-16564 104510828966684.33
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                       3482356234823540-260847635408124312.93
ag1812                       351435833496354317248630-115656354611183325947504.87
ag1901                       3512360934983541211384-134354514707819.06
ag1902                       350335553503354913262-4354940212.22
ag1903                       35543585355135562158-2355622117.71
ag1904                       351535793515355515754-4355522117.09
ag1905                       353435843526356310378-12356198523.59
ag1906                       3543361735333572164358887221035768518844574295.10
ag1907                       3542358635423577-4836-6357620106.79
ag1908                       3565359235653592-5622603592843.02
ag1909                       35813651358036108808361836195.75
ag1910                       3608364936033625-121243625843.45
ag小计 36513482  688416-43120 197275210535291.58
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                       447745804477449013480-30444903641649.73
rb1812                       4391441542844377-218926264322273211870.45
rb1901                       4135415238783986-1412632634-8409839402462296498728066.43
rb1902                       3955396236943798-1385916-2523747329812586.26
rb1903                       3863386636243700-1464642-108366521688108.79
rb1904                       3730375735733618-179810636104221562.49
rb1905                       3740374535033584-13610252942682603545352732812775389.40
rb1906                       3701370534803548-141163630351111664205.55
rb1907                       3681368834623520-155231810234963961408.71
rb1908                       3674368234613524-13914961434896542347.74
rb1909                       3608363134123488-12032461103446313411062.22
rb1910                       3540356533613427-1111393007562833953176701100050.11
rb小计 45803361  3819664260014 28482296112658307.88
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                       4031403139033941-15242394148189.20
wr1905                       3869387536263676-1976318199636672156680798.01
wr1907                       3641364133343408-261242-1633783001050.73
wr小计 40313334  65841982 2191482037.93
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                       4000401039003900-120780-480390013805461.80
hc1812                       4007404438883945-6214962639237202840.30
hc1901                       3804381936503720-82717362-584483687569733821202917.12
hc1902                       3802380237163733-76344-837331452.52
hc1903                          3756-4720375600.00
hc1904                       3738373835483548-2065432355486316.49
hc1905                       3620363034213500-1062279987195434688276822917552.70
hc1906                       3559355934233468-180804034442483.94
hc1907                       3448344834483448-7614-23448413.79
hc1908                       3548354833793420-118204-12339460206.48
hc1909                       3440352433983430-111150523420216752.26
hc1910                       3479349533353402-672279814056337351322175135.15
hc小计 40443335  97200627170 657884624305332.55
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:燃料油
fu1901                       346835463301348011109988230043492518816217877015.04
fu1903                       3515351533713407-888834391448.24
fu1905                       3288334031503259-36596003144032733118721016467.31
fu1906                       3276327731873277-216-23250238775.51
fu1907                       3220326831543190-878-83213126405.81
fu1909                       3156323730883131-21798394313720826545.19
fu1911                       33853385313832623262223262413.05
fu小计 35463088  17048054838 550249818901270.12
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                       34563488327234668214796-38000344028825869723080.40
bu1901                       3418342232603400-302940111033881595853293.02
bu1902                       3348341632923406588-233762894.07
bu1903                       3404343233043432-1220234101447.31
bu1904                          3408-620340800.00
bu1906                       3450346233103386-621402284030433784181941411694.34
bu1909                       3334338032563306-48610-86330419886570.88
bu1912                       3336333632203230-1061902820963244834027107.57
bu2003                          3240-72820324000.00
bu2006                       3322332232183244-34484-10324462201.52
bu2009                       3298331032903290-741663290619.80
bu小计 34883218  3782145420 332717611222108.92
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                       10080102909955101901208956-343610220974098609.59
ru1901                       11230114451101511330100297580-4006411320219466224733648.36
ru1903                       11485115951127511510451528115151201375.69
ru1904                       115601165011410115755574-121157522253.06
ru1905                       115451173511300115803015159818316115654414525102467.68
ru1906                       11700118601150511630-455081163070818.16
ru1907                       11615116151161511700-140224011700446.46
ru1908                       11830118301183011830-4582101183010118.30
ru1909                       11825120151161011820-101528249381181536788434861.61
ru1910                       1177012035117651200014016012000895.07
ru小计 120359955  474014-20232 268287630372293.98
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                       533.0533.7497.6503.4-31.731924-1966503.01974906101204003.64
sc1901                       540.1540.4502.9507.7-33.1159067874507.2755943896710.64
sc1902                       537.1539.1503.9509.4-30.517161178508.52694138501.14
sc1903                       539.6539.6506.1511.4-30.157382854511.78612445208.72
sc1904                       510.4523.6510.4517.0-22.722517.04206.80
sc1906                       534.7537.1508.0510.0-26.430482510.135018077.18
sc1908                       507.0507.0507.0507.0-31.220507.02101.40
sc1909                       525.6525.6514.9510.2-24.1422510.24208.10
sc1910                       510.0510.0510.0510.0-35.2200510.04204.00
sc1912                       510.3527.4508.2510.0-25.0326510.018924.26
sc2003                       510.0510.8510.0510.8-21.8124510.86306.16
sc2006                       515.3515.3515.3508.4-20.48-2508.44206.12
sc2009                       522.4522.4522.4513.6-18.5180513.62104.48
sc2012                       508.5525.9499.3505.1-29.7124509.6301528.16
sc2103                       504.7508.1504.1508.1-25.828-4508.18404.84
sc2106                       510.0510.0510.0510.0-34.4124510.04204.00
sc2109                       512.4512.4512.4533.4-3.842533.42102.48
sc小计 540.4497.6  5578010040 2062244105707002.12
总计1     9213072244124 66830714527603198.83
总计2        66830714527603198.83
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2944.142998.112921.332950.94-0.67
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: