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1116
2018-11-16 15:03:53 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16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                       490505029048470493002007210-48960490302549706282199.65
cu1812                       49050503904851049500440138124-2581049200134914033321232.86
cu1901                       489505030048450495204601935104672849190209672451655396.84
cu1902                       489805030048180495504908679421286492303994709846116.58
cu1903                       49050503604855049570460365649364492801382003409888.42
cu1904                       490905040048620496705702641635684936031002764800.28
cu1905                       491605043048680496604302114620704941026194646849.33
cu1906                       492205051048750498004505978498494104982123534.51
cu1907                       49280505804881049810410241232449490282269965.38
cu1908                       4942050640488604986040044362495704460111394.20
cu1909                       4940050660489504992039012146249620216453739.84
cu1910                       4952050700490004997043044818449710116829055.56
cu小计 5070048180  5242529316 4311296106314173.45
cu合计        4311296106314173.45
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                       13925139751361013700-21547060-3070613630133106920082.55
al1812                       13970140401367513745-215164760-57596137159845426842343.20
al1901                       13965140401369013785-1702677525042613750152508210572069.14
al1902                       14000140501373013830-15512993817490137953909402717068.06
al1903                       14040140951378013895-145815661672413850141604986795.61
al1904                       14065141551382013900-1603308413481389035038244794.21
al1905                       14105141651386013970-1451954829661392515138106107.90
al1906                       14190141901379014000-1506706301613945572640118.07
al1907                       14210142201394514000-18012685501401010727547.23
al1908                       14265142901389014075-9555076140502141510.55
al1909                       14310143101405514110-210290814105110779.92
al1910                       14270143501409514150-9032420141352121508.84
al小计 1435013610  7528464322 323278422440725.26
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                       21985222902120021600-5403740-49966215301289561409273.09
zn1812                       21635219302108521610-13089068-7479821365387478241652012.80
zn1901                       21250215002050021340-302187506432820955542588256906645.09
zn1902                       21080213152016521070-808491425302207106041266255464.09
zn1903                       20915211902002520900-160352889164205451344001380303.60
zn1904                       20865210651992020725-2101593020022041028428289061.72
zn1905                       20670209401981520560-290893814682026013638138150.02
zn1906                       20680208251975020450-2301412174201858868909.85
zn1907                       20675207201967020280-40591422201108448453.57
zn1908                       20245206551901520155-35595035220035156415567.38
zn1909                       20390205001955020035-415980112198959189131.80
zn1910                       20280209051947020090-28035029619820231222988.97
zn小计 2229019015  461234-21544 10216736108095961.99
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:铅
pb1811                       183751900018375188202502330-100221877019262180625.86
pb1812                       1829518860182101857515036656-16104185556102805661430.72
pb1901                       179251839017785182501805049021916182002919322640539.21
pb1902                       17800184801759018005110683029281798019540174438.45
pb1903                       17715180701748017840501734113217795274024334.46
pb1904                       176001787017460177503028688176551901677.58
pb1905                       1755517800172801774524518840175001201054.80
pb1906                       17480176651733517410-21516081741072629.00
pb1907                       17265175701715017380-80240-21741524208.35
pb1908                       17270174801710517200-20066281720050432.18
pb1909                       17125174351702017145-27592281714568584.94
pb1910                       170601735016950171956034221717550428.13
pb小计 1900016950  9910662 9443288686383.65
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:镍
ni1811                       97760993609174094700-29808748-196569395042540411275.36
ni1812                       1036301036309303093880-4600288124939609309028.34
ni1901                       97650993009351095250-2510308928-4991894350728336070277644.46
ni1902                       96510991809490095400-3400406-42954001141120.09
ni1903                       97510989709337095050-24605403422756941006056445812382.38
ni1904                       97560991209100095160-24001647814804942601174541126457.24
ni1905                       97390989209336094980-245011017635428941504100723945944.36
ni1906                       98120991309383094040-4830100-129404044423.14
ni1907                       97750990209364094980-28801076021749436011538110931.88
ni1908                       97730977509529095290-408020095290658.15
ni1909                       97520992109380095110-244099442694420255824717.37
ni1910                       96910992309535095350-35301689558034330.90
ni小计 10363091000  5109486092 847429481720313.68
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                       146840152400146840152400620048-2152400761146.90
sn1901                       145550154160144740153740804042850107281532003340644996211.55
sn1902                       154110154110151850152980601000152980461.19
sn1903                          15315057202015315000.00
sn1904                          15369053404015369000.00
sn1905                       147500155290146650155100744010978705615447021910331400.28
sn1906                          15377054204015377000.00
sn1909                       15102015677014887015660072304843661562106049346.02
sn小计 156770144740  5437018144 3566625338223.94
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:黄金
au1812                       274.80276.70270.65272.80-2.1088774-115716271.7590743824922837.20
au1901                       276.15279.35271.95273.45-3.9511656272.8539210791.40
au1902                       276.45281.70273.80274.05-3.958422274.052105828.64
au1904                       277.85279.65272.40275.75-2.201613414710274.50432061195051.58
au1906                       279.25281.40274.55277.05-2.3517668269234275.8588892224717206.41
au1908                       282.40282.40277.70277.70-4.50380278.0028781.60
au1910                       281.85285.05278.50278.75-7.053418278.75401131.33
au小计 285.05270.65  281862-31676 184023650853628.16
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                       3482356234823482-60300168348215408122.39
ag1812                       3514358334573498-28193110-171176347815078307990692.19
ag1901                       3512360934673508-121438-803486241412767.44
ag1902                       3503355534573486-50264-2347694494.83
ag1903                       3554358534653484-701644347466348.83
ag1904                       3515357934673498-42668-9034923962099.14
ag1905                       3534358434683496-57316-7434824202215.18
ag1906                       3543361734733512-445487421850643495222737611819843.07
ag1907                       3542358634933498-127116743498118630.29
ag1908                       3565359235123517-131206-203517186981.57
ag1909                       3581365135193538-64132603536148793.52
ag1910                       3608364935393560-772214355270374.55
ag小计 36513457  74547813942 374065819839363.00
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:螺纹钢
rb1811                       4477458042104280-197360-42442806042690.73
rb1812                       4391441542564287-9214401744308440419082.65
rb1901                       4135415238183889-2382378124-338608390142160792167118512.82
rb1902                       3955396236003660-27664903223680582621930.69
rb1903                       3863386635603600-24651303803605425015649.21
rb1904                       3730375735393572-225944140359211504176.55
rb1905                       3740374534343510-21011980024409683514685667224458935.74
rb1906                       3701370534183446-243165650350713384805.86
rb1907                       3681368834143436-23923069034756262209.09
rb1908                       3674368233983434-2291584102345010623751.49
rb1909                       3608363133573415-19334563203421527218361.09
rb1910                       3540356533103357-18117460411093233595922022021948.21
rb小计 45803310  3774096214446 49634198193692054.13
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                       4031403138343890-6618-4389072282.65
wr1905                       3869387535383615-25875543232362160740222685.35
wr1907                       3641364133063369-300232-2633775361847.80
wr小计 40313306  78043202 61348224815.80
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:热轧卷板
hc1811                       4000401038003800-220780-480380014405689.80
hc1812                       4007404438023854-15314902038549603768.50
hc1901                       3804381935533622-180676476-993343603940739234639312.42
hc1902                       3802380234903525-2844045235104881772.50
hc1903                          3533-27020353300.00
hc1904                       3738373834703471-283118963471156560.69
hc1905                       3620363033443427-179295242139198341417141985951963.93
hc1906                       3559355933983423-2258062341744152.26
hc1907                       3448344833753384-14012-43384124422.99
hc1908                       3548354833303374-164204-12337476260.37
hc1909                       3440352433223350-1911687033503201101.62
hc1910                       3479349532803322-14731044223023313100420338294.46
hc小计 40443280  100674661910 1122561840943299.54
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:燃料油
fu1901                       3468354631453206-263111806248223190983669833285288.59
fu1903                       3515351530263096-3991212305672238.94
fu1905                       3288334029803026-2691046687650830176807542165478.38
fu1906                       3276327730053010-2888030207302342.56
fu1907                       3220326829602993-20554-3229903241006.06
fu1908                       3122312229332950-4674429502266.66
fu1909                       3156323728802925-227211617122913746422492.84
fu1910                       2989305429013054-1112230541441.71
fu1911                       338533852982298229822229821031.39
fu小计 35462880  218672103030 1052608835476987.14
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                       3456348831803258-200163894-889023244558360418716622.32
bu1901                       3418342231223200-23029941164318045110148071.68
bu1902                       3348341632323106-2426-4310656186.69
bu1903                       3404343231123180-26412-6318034112.14
bu1904                       3278327832783214-20042321426.56
bu1906                       3450346230423122-32614793048006309612518144071462.28
bu1909                       3334338030123084-27010343383054369411919.24
bu1912                       3336333629923068-26820036310430482226870542.89
bu2003                       3112315430103058-25476-6307044135.98
bu2006                       3322332230203082-196464-303068290910.31
bu2009                       3298331031003112-252362631122682.80
bu小计 34882992  336486-36308 690694223020052.88
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:天然橡胶
ru1811                       1008010290985010100306718-56741006015154152734.07
ru1901                       11230114451097511180-50280032-5761211205384597043229534.05
ru1903                       11485115951122011310-15516420113451782036.15
ru1904                       11560116501130011470-5072-14114701121289.78
ru1905                       11545117351118511345-20516589832616113558041209232331.73
ru1906                       11700118601140511490-185541211490901048.48
ru1907                       11615116451150511505-3352563211510881016.08
ru1908                       11830118301150011505-37094221150542490.24
ru1909                       11825120151137511460-370273281698411465867641012176.25
ru1910                       11770120351140511495-36530141151052606.52
ru小计 120359850  480646-13600 475257053633263.35
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                       533.0533.7456.1463.9-71.226168-7722462.23572322178517844.50
sc1901                       540.1540.4464.6471.5-69.32479616764469.626122812889569.16
sc1902                       537.1539.1468.1474.6-65.334302892473.411078546282.42
sc1903                       539.6539.6471.0476.5-65.083905506474.8245501228058.26
sc1904                       510.4523.6510.4471.3-68.422471.34206.80
sc1906                       534.7537.1472.6479.0-57.4396174475.884842378.00
sc1908                       507.0509.0507.0480.7-57.542480.74203.20
sc1909                       525.6525.6472.1473.0-61.3400473.918876.96
sc1910                       510.0510.0472.2472.2-73.0200472.26298.44
sc1912                       510.3527.4479.7479.7-55.3348479.7201020.20
sc2003                       510.0510.8475.0476.0-56.6146476.010496.18
sc2006                       515.3515.3496.9480.4-48.4100480.414706.80
sc2009                       522.4522.4471.8478.6-53.5202478.610490.90
sc2012                       508.5525.9496.1478.5-56.3102478.5321627.38
sc2103                       504.7508.1480.7480.7-53.230-2480.710500.98
sc2106                       510.0510.0510.0486.3-58.1124486.34204.00
sc2109                       512.4512.4512.4499.4-37.842499.42102.48
sc小计 540.4456.1  6338017640 3870160193230866.66
总计1     9317926348978 120093918943510112.63
总计2        120093918943510112.63
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2944.142998.112917.942963.1611.55
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: