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1112
2019-11-12 15:03:07 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12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                       47060475104674047040-21033480-27432470802120824992744.67
cu1912                       47130476304678047110-220177440-367804718067207615854354.39
cu2001                       47160477204688047170-240173284285344726064384415225283.59
cu2002                       47250477704693047250-220697427700473501485123515618.41
cu2003                       47500478204703047360-2102607840824742028348672008.68
cu2004                       47450479004710047420-2201609630847490393093267.01
cu2005                       47510480004721047520-2201815474824759011276267587.15
cu2006                       47690480004729047610-2101634-804765073417488.70
cu2007                       47480480304748047770-110104068477603267772.39
cu2008                       47730481204747047960-601034-32479602125072.77
cu2009                       47890482204754047900-17051450479302526032.78
cu2010                       47880482704767047980-16054864480003147541.09
cu小计 4827046740  519044-16036 172190640664771.63
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                       1389014300138601417528566020-46464141601503141059347.36
al1912                       1383514120137751389555198082-30056139657609165305104.25
al2001                       13815139551375513810019592632022138654507583128525.82
al2002                       13815139351377013810-511676224346138451560741082875.07
al2003                       13840139501380013825-2559056143641384551416357158.62
al2004                       13845139751382513845-15237764714138601074074685.87
al2005                       13880140001385013850-4014194169413895496834623.84
al2006                       13895140201388513885-201051086013885419829297.12
al2007                       13930140501391513915-252488176139152641845.51
al2008                       13965140301395513955-10276261395594657.77
al2009                       1405014080139251397525150161397546322.08
al2010                       13995140801397513975-303241400552364.62
al小计 1430013755  6872721702 158984011074807.90
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
zn1911                       18940191251852518575-4059660-216601858056860534905.70
zn1912                       18975191601851018610-385136828-3803418590154725014578842.59
zn2001                       19000191651851018575-43519546261798185958723188213837.31
zn2002                       19010191851853518595-4158475423734186151966581855187.06
zn2003                       19025191901856518625-4302507260441864030394287121.71
zn2004                       18955192001860018640-4051746288701866014280134926.75
zn2005                       19095192351861018675-42019130495818680729269418.22
zn2006                       19135192051865018650-45012302120601869012132115151.97
zn2007                       19085192451869518695-385326301872570666.19
zn2008                       19130191551872518725-38011281872542397.86
zn2009                       19185195301871018710-39516446187552242138.39
zn2010                       18890192501870518810-30012856188051401331.24
zn小计 1953018510  50140057910 273766025793924.96
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                       16655166551598515985-6359400-312016110668054710.83
pb1912                       16620166401589515965-63552116-8678160152482722020886.43
pb2001                       16630166301580015905-6954640615998159201499021211800.02
pb2002                       16585166151570015885-7251106878921585517468140311.72
pb2003                       16590165901566015855-74595265015815180814538.21
pb2004                       16515165351574015830-800318230158703923169.04
pb2005                       16490164951569015885-6651301615785102823.39
pb2006                       16550165501568015875-7307281576580645.63
pb2007                       16410164151575015825-66560101576546371.34
pb2008                       16535165351572515860-77524101578030239.90
pb2009                       16180161801574015835-6654081578516128.12
pb2010                       16085160851570015950-67516101580518142.85
pb小计 1665515660  12060213034 4248143447767.45
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:镍
ni1911                       137160138030133320135200-195039120-778413467043580591105.68
ni1912                       133700134580128700130400-3300173528-58854130070394592451986846.19
ni2001                       131440132000125630126330-49802431581084126550129939816728145.63
ni2002                       129980130350123950124470-523014712229270124860280610835616947.92
ni2003                       128870129390123350123830-493063050190461242202601083283672.73
ni2004                       128130128880122920123000-5130441462404012370069510874487.05
ni2005                       127780128250122520123090-450050088467612341056848711837.64
ni2006                       127130127600122180122740-4480191204316122880598275514.87
ni2007                       126160126860122100122900-3920136341199212252012610156172.25
ni2008                       125980126490121240122290-3510614-1181217905326571.26
ni2009                       125680125930120750121880-37205061381216106247689.12
ni2010                       124650124980120910121800-3200150601217002503075.33
ni小计 138030120750  79423627866 8501474110042065.68
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
sn1911                       139850139850139000139000137012-41390008111.54
sn1912                       137890139370135200137700704-141370301001368.49
sn2001                       138380138870136020137450-89037034-21961374701386221899166.49
sn2002                          137870-10108013787000.00
sn2005                       138220138390136010137290-91065563226137480640687728.44
sn2008                       138210138210138210138060-13802-2138060227.64
sn2009                       138700138700136800137530-1340461413753038523.33
sn2010                          13672004013672000.00
sn小计 139850135200  436661024 1451761988925.94
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
au1912                       343.40345.30328.85331.50-9.60145636-165404330.70205041669309745.58
au2001                       343.55346.55330.15332.80-9.2010482331.5558019644.39
au2002                       345.45347.50330.45332.90-10.5013256425900332.3056829419270385.50
au2004                       347.70348.85332.15334.80-10.05801968414333.95966323297284.78
au2006                       349.00350.50333.55336.20-10.0013756041584335.4538449813129703.04
au2008                       350.50352.05335.10337.10-11.301648606336.95231678908.76
au2010                       351.65352.80338.35338.95-10.90382338.95742564.23
au小计 352.80328.85  497746-88816 3102810105108236.28
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                       4345440740694069-2613322040692761794.83
ag1912                       4397442640524091-275497082-2522584085827517452986540.65
ag2001                       4405444540604107-27938901292410031964204862.34
ag2002                       4430446340774118-278456134836104112473556030387966.22
ag2003                       4430446841044137-266460-3241258945862.89
ag2004                       4462449041024140-2822206623871841374767183089742.84
ag2005                       4462449741114146-28148024841397584972.54
ag2006                       4470451541284171-27423063651140416311023787165244.62
ag2007                       4494449941754175-259188-2418892599.90
ag2008                       4493457741584201-277872106419011487517.53
ag2009                       4455453741844203-2651889641994442961.93
ag2010                       4541456742004228-2531062242132101380.75
ag小计 45774052  1411030-77040 1462561693859447.05
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:螺纹钢
rb1911                       360037003600369025584012036903001098.00
rb1912                       343735323434348121588-11834806202165.11
rb2001                       336334673343337363023022-17240233682134907072595940.55
rb2002                       3232331632263246-310514208324622987523.24
rb2003                       323333083211324001185030323219126232.22
rb2004                       3251331232383253-818806632484301410.79
rb2005                       3215327731973215-31091928135592321022777407367657.35
rb2006                       310931623101311631064474312024607694.04
rb2007                       3109316031023115082081683117323410109.96
rb2008                       3152320431113136-252412534314028488965.43
rb2009                       3139318031203135-86290-2263130496015631.10
rb2010                       3110314030783083-24134314427883089247764769783.47
rb小计 37003078  43024906834 2389363680794211.26
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:线材
wr2001                       36324140357739372756666363932944236989.83
wr2002                       4700470038563856-71004278417.11
wr2003                       35493551354938072380-43807414.20
wr2008                       368836883588383421800383440145.52
wr小计 47003549  666632 949037166.66
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                       3463350034503450-29360034503001041.78
hc1912                       3416341634163416-9870-32341684286.94
hc2001                       3350341233033321-3067438640006331925350668511192.70
hc2002                       3330335732723302-211098434330811803920.38
hc2003                       3320334632983308-989812330832106.51
hc2004                       3297329732973297-142580329726.59
hc2005                       3228327031903206-282275361227432043797581226934.24
hc2006                          3198-272400319800.00
hc2007                       3202320931803180-2846-23180825.59
hc2009                       3158319031363140-36678-14313852164.68
hc2010                       3130316130913098-3227764398431022419475735.66
hc小计 35003091  93333456662 29406769819415.06
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:不锈钢
ss2002                       14990150051420014210-7751934833641440584542620571.38
ss2003                       14715150751437514375-5303441437524177.59
ss2004                       14340143401434014340-45016614340857.36
ss2005                       14825148351405514120-685190626414265174412620.56
ss2006                       14785147851470514335-465444143351288.51
ss2007                          14180-4251401418000.00
ss2008                       14635146351463514180-5554214180214.64
ss2009                       14575145851399013990-7058481408538269.57
ss2010                       14485144851399013990-75010614055642.60
ss小计 1507513990  214603658 86376633842.20
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                       447.1463.4442.0452.33.025400-5768452.1107164848657782.94
sc2001                       442.7458.6438.2450.65.3218548646450.7955544314608.32
sc2002                       435.9452.3431.9444.75.92874536444.86608293820.02
sc2003                       430.0447.4427.5438.55.5890246439.22308101531.34
sc2004                       429.6447.1424.6436.95.016218434.481035380.42
sc2005                       436.0438.7434.4434.44.4122434.46261.82
sc2006                       425.4432.5425.4429.90.91024429.98343.98
sc2007                          434.50.2680434.500.00
sc2009                       433.5433.5425.0430.96.21066428.318773.86
sc2010                          438.9-2.720438.900.00
sc2012                       435.3435.3421.7426.9-3.9606426.916680.48
sc2103                       432.0432.0432.0432.03.2400432.0286.40
sc2106                          438.61.8100438.600.00
sc2109                          445.63.9160445.600.00
sc2112                       414.7440.7414.7424.95.3224424.910427.02
sc2203                       419.9420.0419.9418.3-14.8366418.36251.98
sc2206                       419.1422.8415.0417.8-3.64026415.9421758.88
sc2209                       415.0415.0415.0411.5-27.560411.5283.00
sc小计 463.4414.7  517003732 117703853407790.46
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                       2373245023112330-6444-142338202484.20
fu2001                       2100215419241933-175765250525861977745027015418416.47
fu2002                       2133213319881988-9276382004138283.86
fu2003                       2054209119181919-13822511658521967445208902677.67
fu2004                       2070210719581958-11812133258141990109934223845.09
fu2005                       2112214719992001-1144767265934620319198541920540.75
fu2006                       2137217420262027-1166042418544206153270112341.98
fu2007                       2162219520502050-11284270208644429510.69
fu2008                       2180219921182140-267430213050108.56
fu2009                       2188222921252131-681049450821561824839837.50
fu2010                       2208225021752191166-562194160356.46
fu2011                       2201224422012197219700219748.89
fu小计 24501918  1660444142718 900178018628412.13
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:沥青
bu1911                       3000322228943058420-4305834104.23
bu1912                       2960302828722874-98363928-743042934397574411770736.68
bu2001                       2926296028102824-1023418-1662870620418009.68
bu2002                       2972297229722914-561422914617.83
bu2003                       2950295028262826-7412024287090262.80
bu2006                       2902295028102814-1001442343460628723939881143270.10
bu2009                       2830285827662774-606136194280821786148.26
bu2012                       2806283627562756-566400-722786489213726.09
bu2103                       282828282828281210302281225.66
bu2106                       2776284027442750-361110-5227785301476.26
bu2109                       2800281827762776-1462-427963084.02
bu小计 32222744  525452-39774 438369812953841.61
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
ru1911                       11100113001091010995-1202878-251011020631270075.24
ru2001                       11990122801180511935-80300630-4148012000276859833354473.38
ru2003                       12095123401201012110-8540-61211026316.64
ru2004                       1206012415119801236534090-121236556678.95
ru2005                       12105124451196012110-2517105627000121755776687058887.46
ru2006                       12095124101209512250354201227524293.18
ru2007                       121601216012160123559518-212355224.32
ru2008                       121701252512170123404550-21237028346.77
ru2009                       12165125501209512265-102443052121231544114544271.58
ru2010                       1237512525123751241525514141247020249.29
ru小计 1255010910  499248-11786 339684841029616.81
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                       100101026099301012045303848301015552104527497.69
nr2003                       10150103851002010220502431465521027044464453253.80
nr2004                       101901044010085103301001953024861036027578283716.59
nr2005                       10275104751016010380115416434810385330634231.98
nr2006                          103701153001037000.00
nr2007                          103851001001038500.00
nr2008                          1041065801041000.00
nr小计 104759930  7844010216 1274521298700.06
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                       4370449043704490-90272-1644902089.04
sp1912                       4528457045044652116198-646521672.76
sp2001                       4646466845604574-72222348-26346458811938085506112.92
sp2002                       4632467645844590-7024-44598114525.05
sp2003                       4672470446724656-6622246561256.24
sp2004                       4730473046784678-48481046781046.90
sp2005                       4762478846884702-58210389040471448460229576.66
sp2006                       4772477247204722-142004722837.91
sp2007                          47000320470000.00
sp2008                       4838483847804780264204780419.24
sp2009                       4850488048024836-12188264822160775.05
sp小计 48804370  244232-17294 12426125737311.76
总计     1289246275242 79108902616320254.89
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2959.362962.802920.932921.87-43.84
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: