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1114
2019-11-14 15:16:00 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
2019年11月14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
cu1911                       47060475104674046920-33010550-50362468802678226302703.17
cu1912                       47130476304678046960-370169724-444964692081624619245834.52
cu2001                       47160477204685047030-380202024572744698086452220425019.67
cu2002                       47250477704693047100-3708105419012470601958524632862.96
cu2003                       47500478204702047170-40030976898047120431621022205.78
cu2004                       47450479004708047270-370169521164472106774160495.75
cu2005                       47510480004718047330-4101848478124732012438295129.38
cu2006                       47690480004729047450-37017463247440105625140.18
cu2007                       47480480304736047520-36010741024749042610148.63
cu2008                       47730481204747047610-4101004-62476202365644.65
cu2009                       47890482204754047700-37052460476803087369.49
cu2010                       47880482704765047780-360460-244779050212047.36
cu小计 4827046740  534572-508 220934452144601.54
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
al1911                       1389014300138601418029037190-75294141901803041270847.66
al1912                       13835141201377513805-35173270-54868138259682826740642.88
al2001                       13815139551369513695-11522465460750137256056804194432.57
al2002                       13815139351370013705-11012489832482137252063001428393.59
al2003                       13840139501370513730-12065324206321374567806470113.03
al2004                       13845139751375513755-10529556104941376515056104444.44
al2005                       13880140001377513775-11515282278213790568239553.91
al2006                       13895140201379513800-10510720107013805431030071.87
al2007                       13930140501384013860-802490178138603682565.26
al2008                       13965140301387013870-952843413885102713.37
al2009                       14050140801387013870-8019258138901761226.31
al2010                       13995140801389013935-7068401393586601.63
al小计 1430013695  683928-1642 205415214283606.49
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
znefp                        18660186601866018660 00 3002799.00
zn1911                       18940191251836018460-5203260-280601846565030611067.60
zn1912                       18975191601827518430-565101318-7354418385184458617350835.71
zn2001                       19000191651822518395-6152280549439018340131148212302384.88
zn2002                       19010191851824518395-6159778836768183502640722483882.50
zn2003                       19025191901827018420-6352852294941837541940395002.38
zn2004                       18955192001830518455-5901834697541843015654147775.20
zn2005                       19095192351833018475-62020756658418435915886874.89
zn2006                       19135192051838018485-61512786125441849012230116066.39
zn2007                       19085192451843018515-565328321849094891.65
zn2008                       19130191551848018485-620122181855052491.77
zn2009                       19185195301844018540-56518466185252342232.34
zn2010                       18890192501844518545-56510230185002502361.21
zn小计 1953018225  51156668076 356478233499866.48
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:铅
pb1911                       16655166551580015800-8208700-382015800798065062.35
pb1912                       16620166401572015810-79043754-17040157953238842623490.11
pb2001                       16630166301567015730-8705450624098157502635922117168.99
pb2002                       16585166151567015725-88515228120521573542212337294.95
pb2003                       16590165901566015715-8851792149015720336226862.02
pb2004                       16515165351566515730-900324236157256144924.35
pb2005                       16490164951568015745-80515440157151281030.39
pb2006                       16550165501565515700-905862215705102820.09
pb2007                       16410164151563515685-80564141567064514.04
pb2008                       16535165351563015775-86024101577534271.45
pb2009                       16180161801568015680-82042101568022175.53
pb2010                       16085160851563015820-80522161582036285.08
pb小计 1665515630  12469617128 6420305177899.32
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
ni1911                       137160139020128250132200-495035940-1096413208053084715456.24
ni1912                       133700134580125000126940-676095970-136412126210467651061274374.36
ni2001                       131440132000122200123510-7800210174-31900123290188571023998187.39
ni2002                       129980130350120300121560-8140225450107598121390471054258885464.74
ni2003                       128870129390119890120890-787071224272201208404395805468723.01
ni2004                       128130128880119760120670-746054294341881205601361081683630.06
ni2005                       127780128250119560120430-716055618102061203501042321285808.52
ni2006                       127130127600119300119960-726019756495211994011058136612.78
ni2007                       126160126860119200119880-6940140201237811984013250163908.57
ni2008                       125980126490118800119400-6400744121193207709440.47
ni2009                       125680125930118610119480-61205021341194108129941.95
ni2010                       124650124980118610119430-5570156661193502883530.65
ni小计 139020118610  78384817478 12031944153635078.73
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
sn1911                       139850139850135950135950-168012-413595012165.92
sn1912                       137890139370135200136650-9802-161366501041423.37
sn2001                       138380138870133450134700-3640401689381342501957902675037.98
sn2002                          134580-43008013458000.00
sn2005                       138220138390130500134440-3760883855081342109022123192.30
sn2008                       138210138210138210136890-25502-2136890227.64
sn2009                       138700138700135000135000-3870542213584038523.33
sn2010                          13672004013672000.00
sn小计 139850130500  490886446 2049682800370.55
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:黄金
au1912                       343.40345.30327.60332.70-8.40111776-199264332.25250744484382067.48
au2001                       343.55346.55328.75333.80-8.2010684333.3572824535.48
au2002                       345.45347.50329.05334.10-9.3013635029686333.6074502025124276.38
au2004                       347.70348.85330.60335.65-9.208379612014335.051261504279853.29
au2006                       349.00350.50331.95337.05-9.1515398458008336.4552501217827327.52
au2008                       350.50352.05333.30338.10-10.301436394337.653060103815.13
au2010                       351.65352.80334.80340.00-9.85382339.50943236.80
au小计 352.80327.60  487486-99076 3907508131745112.08
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:白银
ag1911                       4345440740104050-2803362440302841843.25
ag1912                       4397442640364124-242388678-3606624116978340462215166.76
ag2001                       4405444540564139-24738021204413741242261961.67
ag2002                       4430446340654152-2445588501863264144653692041492174.87
ag2003                       4430446840884177-226446-4641659346110.77
ag2004                       4462449040934179-2432323305038641706028683871960.89
ag2005                       4462449741114192-23548225041778185346.60
ag2006                       4470451541194205-24026085881362419713928748978966.80
ag2007                       4494449941564217-217184-64213112725.33
ag2008                       4493457741464235-243902136422912268007.43
ag2009                       4455453741764236-2321768442334883238.84
ag2010                       4541456741804260-2211345042533342165.12
ag小计 45774010  1447178-40892 18361504116847668.33
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:螺纹钢
rb1911                       360037003600369025584012036903001098.00
rb1912                       3437359934343599139492-21435668322911.72
rb2001                       33633520334335111443098206-9721834762777101494569339.78
rb2002                       323233703226336912010916610334628509334.17
rb2003                       323333733211336312312126306334722347287.62
rb2004                       325133913238338112018847033414941620.90
rb2005                       32153348319733351171226252269916331229477529543130.14
rb2006                       3109321131013207941063060318331629901.71
rb2007                       31093210310232109582662263186375011730.24
rb2008                       3152323831113228672248370320931149806.93
rb2009                       3139322531203222795184-13323197640420185.17
rb2010                       3110318130783172651427545122831523323841032847.26
rb小计 37003078  4519798224142 31074290105219193.64
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:线材
wr1912                       4200420042004200-20022420000.00
wr2001                       363241403577394127943640639481146444896.11
wr2002                       4700470038564042115004042417.11
wr2003                       35493551354938282590-43828414.20
wr2008                       368836883588383021400383040145.52
wr小计 47003549  438404 1151245072.94
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
hc1911                       3463355034503550714206035503601249.38
hc1912                       3416344034163440-7472-30344084286.94
hc2001                       3350347633033467116659068246883420320029810745316.17
hc2002                       333034103272341087970306336112644201.39
hc2003                       3320334632983321489812332136119.80
hc2004                       329732973297331102580331126.59
hc2005                       3228334131903341107212814-244832995178141673388.98
hc2006                          3261362400326100.00
hc2007                       32023304318033049644-43279825.59
hc2009                       315832503129325074632-603231106335.92
hc2010                       313032223091321888274783698318732444101595.34
hc小计 35503091  90289426222 375241612526526.12
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:不锈钢
ss2002                       14990150051417014370-61519736375214345117628857346.63
ss2003                       14715150751429514295-6103001429530220.48
ss2004                       14340143401434014340-45016614340857.36
ss2005                       14825148351405514180-6251472-17014180340224371.94
ss2006                       14785147851470514335-465444143351288.51
ss2007                          14180-4251401418000.00
ss2008                       14635146351463514180-5554214180214.64
ss2009                       14575145851398014015-6807821402576535.92
ss2010                       14485144851399014055-68510614055642.60
ss小计 1507513980  214043602 121164882678.07
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
sc1912                       447.1463.4442.0455.66.324630-6538452.8138262462810267.12
sc2001                       442.7458.6438.2456.110.82689413686453.81406546363648.04
sc2002                       435.9453.5431.9451.012.23010672450.49240412216.88
sc2003                       430.0448.7427.5446.413.41222578445.43192140803.70
sc2004                       429.6447.1424.6443.211.319854442.1104445668.58
sc2005                       436.0443.9434.2443.913.92212443.922960.18
sc2006                       425.4437.6425.4437.68.610810436.5381642.72
sc2007                          434.50.2680434.500.00
sc2009                       433.5435.0425.0434.09.374-26434.318773.86
sc2010                          438.9-2.720438.900.00
sc2011                       442.2442.2418.2430.0430.044430.08344.06
sc2012                       435.3435.3421.7426.9-3.9606426.916680.48
sc2103                       432.0432.0432.0422.1-6.7400422.1286.40
sc2106                          432.7-4.1100432.700.00
sc2109                          441.70.0160441.700.00
sc2112                       414.7440.7414.7423.13.5224423.110427.02
sc2203                       419.9420.0419.9418.3-14.8366418.36251.98
sc2206                       419.1422.8415.0418.6-2.84834418.5502093.58
sc2209                       415.0418.0415.0418.0-21.082418.0283.00
sc小计 463.4414.7  564728504 153692669779947.60
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
fu1912                       2373245022742359-3532-262343258616.01
fu2001                       2100215418321848-26084434613168218541076421621761716.36
fu2002                       2133213318781884-19620016218887541490.87
fu2003                       2054209118621879-1782343401507618796382661270661.20
fu2004                       2070210718991920-15612146059421914159080319573.44
fu2005                       2112214719331956-159542796125416195113469502769014.51
fu2006                       2137217419681989-1547106429184198384496175356.88
fu2007                       2162219520002021-1419701982020675614256.48
fu2008                       2180219921182130-367430213050108.56
fu2009                       2188222920912101-9813646366021002693258322.52
fu2010                       2208225021412142-4868-542142228505.00
fu2011                       220122442101213921394421391226.09
fu小计 24501832  1829000311274 1302799826371647.93
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:沥青
bu1911                       3000322228943058420-4305834104.23
bu1912                       2960302828442908-64314150-1240822902501310614764485.89
bu2001                       2926296027822842-843502-8228421026229444.65
bu2002                       2972297228362912-5816429122469.31
bu2003                       2950295028202844-5611822284498285.44
bu2006                       2902295027822830-841803487072028306253561794636.06
bu2009                       2830285827462782-526172230278830268495.98
bu2012                       2806283627422772-406392-802774681219023.98
bu2103                       282828282828281210302281225.66
bu2106                       2776284027382766-2012125027688222279.25
bu2109                       2800281827582788-268227883495.08
bu小计 32222738  512008-53218 565957616618925.53
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
ruefp                        10995109951099510995 00 80879.60
ru1911                       111001130010810112751602466-292211150737881797.47
ru2001                       11990122801180512190175292510-4960012105349595042096193.62
ru2003                       120951234012010122505540-61224026316.64
ru2004                       1206012415119801224522082-201224568825.35
ru2005                       1210512445119601236523018669242636122807847949588067.42
ru2006                       1209512420120951236515040-21239026317.82
ru2007                       1216012415121601243517516-412435673.78
ru2008                       121701252512170124851905201250528346.77
ru2009                       121651255012095125002252494057221242557000703342.82
ru2010                       12375126851237512405245661240532399.36
ru小计 1268510810  506844-4190 434530852471681.05
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:20号胶
nr2002                       1001010385993010360285304769221031571548726292.44
nr2003                       1015010475100201046529531830140681043559422607817.60
nr2004                       101901055510085105553252571886741051534646357249.91
nr2005                       10275106001016010600335444863210535419043466.11
nr2006                          104051503001040500.00
nr2007                          105002151001050000.00
nr2008                          10445100801044500.00
nr小计 106009930  9252024296 1698061734826.06
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:纸浆
sp1911                       4370449042804280-300272-16428044193.30
sp1912                       4528457044004408-128202-2440834152.18
sp2001                       4646466845504556-90230940-17754456215229167009978.36
sp2002                       4632467645744588-723024580120552.54
sp2003                       4672470446724654-6822246541256.24
sp2004                       4730473046604660-6646846601465.54
sp2005                       4762478846764686-742794015942468667282317978.24
sp2006                       4772477247184718-1820047181256.78
sp2007                       470647064700470223424702628.22
sp2008                       4838483847804772184204772419.24
sp2009                       4850488047884800-482185647982261091.99
sp小计 48804280  259766-1760 15906707330172.63
总计     13323506506286 104265898803114875.08
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、纸浆、不锈钢为元/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）；20号胶为元（人民币）/吨（交易报价为不含税价格）。
2、交易单位：铜、铝、锌、铅、不锈钢为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、20号胶、纸浆为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、成交量、成交额包含期货自对冲量。
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2959.362962.802895.052896.86-68.85
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: