当前位置: 首页 > 有色金属期货价格 > 11月8日上海期货交易所每月行情

11月8日上海期货交易所每月行情

2019年11月08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                       47060475104674047150-10038210-22702472601584923728699.87
cu1912                       47130476304678047240-90179814-344064736051463012131988.54
cu2001                       47160477204688047340-7017738432634474504124189744118.53
cu2002                       47250477704693047410-6069244720247520929282196697.77
cu2003                       47500478204703047520-502547034744761018606440504.89
cu2004                       47450479004710047570-701605626847670276265479.52
cu2005                       47510480004721047700-401814074684776010686253519.85
cu2006                       4769048000472904782001606-1084784060414383.43
cu2007                       47480480304748047860-20104876479002546048.68
cu2008                       47730481204747048000-201034-32479601643921.59
cu2009                       47890482204754048020-5051450481002225312.02
cu2010                       47880482704767048100-4056682481701483553.58
cu小计 4827046740  529086-5994 121191428594228.27
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                       1389014300138601420031076750-3573414230104874736686.91
al1912                       13835141201377514030190206184-21954140355313963697630.20
al2001                       1381513955137551392011019372829824139103126102168832.15
al2002                       13815139351377013885701145582214213890106280737488.90
al2003                       138401395013800138954558564138721390035030243447.99
al2004                       138451397513825139155522446338413905651045349.16
al2005                       138801400013855139253514084158413930419429242.04
al2006                       13895140201389513950451051086013950345224099.66
al2007                       13930140501393013985452488176139852561789.64
al2008                       1396514030139601399530274241399588615.83
al2009                       140501408013925139803013401398026182.33
al2010                       1399514080139901401052801401028196.56
al小计 1430013755  69974814178 11047447685561.35
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:锌
zn1911                       18940191251859018610-37013020-183001866041030387506.53
zn1912                       18975191601857518590-405159010-1585218680117120211075190.43
zn2001                       19000191651859018610-40017148237818187005815725503993.03
zn2002                       19010191851862518630-3808000018980187301359881288801.97
zn2003                       19025191901865518680-3752490058721876020858197881.76
zn2004                       18955192001865518705-34017118852618825670063637.76
zn2005                       19095192351871018730-36518920474818810641661214.20
zn2006                       19135192051877518800-30012256120141882512050114385.10
zn2007                       19085192451882518830-250324281883060572.35
zn2008                       19130191551881518865-24011061886538360.27
zn2009                       19185195301876518875-23016042188752142044.49
zn2010                       18890192501881018890-22012856189201081029.44
zn小计 1953018575  49742853938 197623618696617.29
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:铅
pb1911                       16655166551620016215-4059970-255016250489040224.08
pb1912                       16620166401600516100-50053688-7106160801881921538885.73
pb2001                       16630166301592516020-58045280148721600099306808206.60
pb2002                       16585166151592015995-6157882470616000746460843.16
pb2003                       16590165901595015990-610994692159859427676.93
pb2004                       16515165351583015955-675326238159602642151.97
pb2005                       16490164951598016015-535136221601580649.74
pb2006                       16550165501596015960-64562-21596058472.02
pb2007                       16410164151600016000-4905661600032260.98
pb2008                       16535165351620016045-590228160451297.85
pb2009                       16180161801595515955-545408159551296.55
pb2010                       16085160851589015890-7358215890648.01
pb小计 1665515830  11846410896 3012582459613.58
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:镍
ni1911                       137160138030133600135290-186041112-579213525034388467014.84
ni1912                       133700134580129470130570-3130180414-51968131040295325039033735.33
ni2001                       131440132000126880127800-3510233056-901812822087902611383387.60
ni2002                       129980130350125300126290-341013418016328126580178095622749405.09
ni2003                       128870129390124560125590-317059032150281258101720242184137.39
ni2004                       128130128880124100125150-2980419862188012532045772579655.68
ni2005                       127780128250123680124600-299048718330612487037448471559.09
ni2006                       127130127600123500124330-2890190504246124390567471722.23
ni2007                       126160126860123110123400-3420136381199612394012402153600.69
ni2008                       125980126490122970123600-2200630-1021233704245254.26
ni2009                       125680125930122460122460-31404921241226403624496.00
ni2010                       124650124980121780122850-2150100101227601622003.50
ni小计 138030121780  7724086038 592188877105971.72
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                       139850139850139000139000137012-4139000455.94
sn1912                       137890139370135200136620-10102-16136620921258.86
sn2001                       138380138870136020137180-116038180-10501372001010381382898.09
sn2002                          137870-10108013787000.00
sn2005                       138220138390136010137140-106061382808137110479665619.22
sn2008                       138210138210138210138060-13802-2138060227.64
sn2009                       138700138700136800137530-1340461413753038523.33
sn2010                          13672004013672000.00
sn小计 139850135200  443921750 1059701450383.09
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                       343.40345.30328.85332.10-9.00154008-157032332.40140288847828684.73
au2001                       343.55346.55330.15332.30-9.7011088332.7544215058.24
au2002                       345.45347.50330.45333.70-9.7013020023536333.7535471012153870.35
au2004                       347.70348.85332.15335.25-9.60791627380335.60641902210855.52
au2006                       349.00350.50333.55336.65-9.5513157435598337.002170127494902.05
au2008                       350.50352.05335.10338.20-10.201654612338.0585429486.92
au2010                       351.65352.80338.35338.35-11.50382338.35702428.77
au小计 352.80328.85  496746-89816 204016669735286.58
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:白银
ag1911                       4345440741384260-703322042602601696.03
ag1912                       4397442640854114-252521026-2283144154549010835741140.66
ag2001                       4405444541004133-25337501152416520074130994.06
ag2002                       4430446341074141-255461538890144183283733618557663.34
ag2003                       4430446841284159-244458-3441907785136.36
ag2004                       4462449041334166-2562133963145242163120582057716.13
ag2005                       4462449741464171-25648024841856003983.79
ag2006                       4470451541564191-2542222744277842316770584485450.81
ag2007                       4494449941844184-250186-4428948317.41
ag2008                       4493457741924216-26287611042616624448.87
ag2009                       4455453742024220-2481909842843842577.86
ag2010                       4541456742104245-236104204274126844.13
ag小计 45774085  1424610-63460 933949260991969.45
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:螺纹钢
rb1911                       360037003600370026584012037003001098.00
rb1912                       343735323434352060608-9835155661976.39
rb2001                       3363346733433412453153390-4203434121520274451786076.41
rb2002                       32323316322632732410536230328418946205.03
rb2003                       32333308322632652511812-8326513544426.59
rb2004                       325133123251327312181403273296975.19
rb2005                       321532773206323315102638670050323415013224867401.57
rb2006                       3109316231093131181059626313010963434.92
rb2007                       3109316031033132178182142313114524552.99
rb2008                       315232043152317615199011231764921566.86
rb2009                       313931803134314526046-4703151352811142.77
rb2010                       3110314031003105-2107408158823107140478437740.67
rb小计 37003100  433960843952 1685552257126597.39
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                       36324140357739512896225923922711227841.74
wr2003                       35493551354938072380-43807414.20
wr2008                       368836883588377015400377040145.52
wr小计 41403549  622588 715628001.46
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:热轧卷板
hc1911                       3463350034503450-29360034503001041.78
hc1912                       3416341634163416-9870-32341684286.94
hc2001                       3350341233213354366940035020335418151586110454.71
hc2002                       3330335732723320-31018354331210423463.73
hc2003                       3320334632983315-28981233082480.05
hc2004                       3297329732973297-142580329700.00
hc2005                       3228327032103233-121705017883231227146735891.45
hc2006                          322502400322500.00
hc2007                       3202320932023209146-23209412.81
hc2009                       3158319031543159-17684-8316332101.66
hc2010                       3130316131113133325620184031281646651686.53
hc小计 35003111  91564438972 20602566903019.66
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:不锈钢
ss2002                       14990150051477514780-20515044-9401484537456279587.58
ss2003                       14715150751471514940353221494020148.84
ss2004                          1479001001479000.00
ss2005                       14825148351467014700-105170664147006124520.58
ss2006                       14785147851470514775-25444147751288.51
ss2007                          1460501401460500.00
ss2008                       14635146351463514635-1004214635214.64
ss2009                       14575145851452514565-13076014565643.69
ss2010                       14485144851448514485-255621448500.00
ss小计 1507514485  16936-866 38108284403.82
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                       447.1463.4442.0451.62.327502-3666456.173675633453067.16
sc2001                       442.7458.6438.2450.65.3216868478453.6639742886864.64
sc2002                       435.9452.3431.9445.06.22842504447.74714209275.06
sc2003                       430.0447.4427.5440.47.4784140442.4157469211.20
sc2004                       429.6447.1424.6436.34.41506438.550422027.86
sc2005                       436.0438.7434.4434.44.4122434.44174.94
sc2006                       425.4432.5425.4432.53.51024432.56257.48
sc2007                          434.50.2680434.500.00
sc2009                       433.5433.5430.0429.95.21022429.98345.50
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                          440.23.4100440.200.00
sc2109                          445.63.9160445.600.00
sc2112                       414.7440.7414.7426.56.9224426.510427.02
sc2203                       419.9420.0419.9419.9-13.2366419.96251.98
sc2206                       419.1422.8417.9417.9-3.53622418.622923.26
sc2209                       415.0415.0415.0414.2-24.860414.2283.00
sc小计 463.4414.7  534765508 80759836643675.98
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:燃料油
fu1912                       2373245023322393-142-162398136327.33
fu2001                       2100215420132016-92763800511362045480514210117973.09
fu2002                       2133213320372050-30424206268142.01
fu2003                       2054209120022004-5322407448102016272634560679.98
fu2004                       2070210720202021-551188863368203255632115154.49
fu2005                       2112214720622063-524612984391820745860561237479.03
fu2006                       2137217420892092-51569501507021002940262721.98
fu2007                       2162219521112111-51666-106212430486585.85
fu2008                       2180219921542154-12682421583269.99
fu2009                       2188222921292172-271035436821781041022880.53
fu2010                       22082250217522213164-582221150334.52
fu2011                       2201224422012222222200222248.89
fu小计 24502002  1636244118518 576271412124357.69
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:沥青
bu1911                       30003222289432222060-430581443.07
bu1912                       29603028293429742345864-92368297826528487870584.85
bu2001                       292629602898293043472-112292832409459.77
bu2002                       29722972297229722142297200.00
bu2003                       29502950286829202012630292054158.45
bu2006                       29022950289629228123082134542924210942614753.49
bu2009                       28302858282028428599250284210603006.28
bu2012                       2806283628042834226030-442282624887010.40
bu2103                       282828282828282826302282825.66
bu2106                       277628122774279481076-862796252702.76
bu2109                       28002818280028061664-22806822.46
bu小计 32222774  485750-79476 28709088505747.19
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                       11100113001091011015-1002932-245611130483853747.50
ru2001                       11990122801180511970-45307066-3504412045200281824144207.12
ru2003                       1209512340120101230010544-21230014171.29
ru2004                       1206012415119801236534090-121236556678.95
ru2005                       121051244511960121501517081226756122153981564868462.48
ru2006                       1209512410120951222054201225516195.06
ru2007                       121601216012160123559518-212355224.32
ru2008                       12170125251217012315205201231518223.04
ru2009                       12165125501209512265-102375445361233532390399753.81
ru2010                       12375125001237512500340441243500.00
ru小计 1255010910  504814-6220 243830829467463.57
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                       100101026099301016590304669121013533650340267.85
nr2003                       10150103801002010240702352457621024530708312171.62
nr2004                       101901044010085103751451824612021034517362177931.17
nr2005                       10275104751016010380115406024410365206621373.86
nr2006                          103701153001037000.00
nr2007                          103851001001038500.00
nr2008                          1041065801041000.00
nr小计 104759930  763448120 83786851744.50
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                       4370449043704490-90276-124474835.28
sp1912                       4528457045044636100198-646361672.76
sp2001                       4646466845664588-58234978-1371645868521683938713.54
sp2002                       46324676458446761626-24630106488.14
sp2003                       4672470446724656-6622246561256.24
sp2004                       4730473046784678-48481046781046.90
sp2005                       4762478846984710-50202928294471434060161680.25
sp2006                       4772477247204720-162004722419.02
sp2007                          47000320470000.00
sp2008                       4838483847804780264204780419.24
sp2009                       4850488048024802-46190284806128621.02
sp小计 48804370  256124-5402 8865164101752.38
总计     1286844451224 53812540422756394.94
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 
打印文章 关闭窗口