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
首页 >   金属行情  >  期货

[上海期货交易所]收盘行情10月12日

2018-10-12 15:11:14 来源:上海期货交易所 字体:澳门威尼斯人线上娱乐场官网  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,澳门威尼斯人线上娱乐场官网: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
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:                  ----------------------
18105013050320509305027050820506106904801715020380-6900
18115021050230508505008050800504905902801969941828146836
18125011050030507404991050650503405402301421881456364182
1901499104992050540497105046050140550230654581041804860
190249880498805048049660503905012051024019762525061788
1903498604985050540497205046050110600250381223800392
1904499304998050560498305050050210570280114615634222
190549800500305061049820505205024072044064418090128
1906499505000050610499705055050260600310142425024
190749970500405064049950506005032063035015817606
19085000050090507104999050690503406903405503304-84
1909500705021050810500605071050480640410308482-58
小计----------------448312572836 / 11396
合计----------------------
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:铝                  ----------------------
181014245141701428014140142801419535-50930063430-4540
181114270142101432014150143101423040-40157002190266-9214
181214290142501434514170143251425535-35137884225942-4720
190114315142451436014205143401427525-40659941313741124
190214335143001438514240143701430035-3521352543523838
190314350143451442014050143951433045-20424227370924
19041435014360144351431014415143706520223620350-94
190514400143851446014350144451439045-1068413844-88
190614430144251446514380144651443035040144012
19071446514460144751446014475144701056472-2
1908145251447514580144751458014525550143084
190914540145951459514480145901453550-5162388
小计----------------398770729386 / -12748
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:锌                  ----------------------
18102369023750240502375023935239152452251440021380-13110
181122690227052293522465228502271016020592750201680-1258
18122209522090223202180022260221001655265902135076-7890
1901217102173021945214352188021750170408453266810-334
1902214852155521755212202168021540195551449827158108
190321340214902165021120215552142521585213019322-148
19042128021380215502102521435212951551510387244-490
190521290212502144020960213752122585-657645040-54
190621245211502136520930212652114020-105581286-12
190721235210352125020830212502115015-851941358-12
190821070209952119020780211552097085-10016490876
190920975209552109520750210302095555-2013477642
小计----------------976564488038 / -23082
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:铅                  ----------------------
181018360185001880518500187101869535033527802220-1630
181118255184801875018330186001851034525510988654140-266
181217855180051852517900183501821549536049556373144280
190117555176151843517565180701794551539061029282-14
19021737017495181601741017815178254454552882010-96
1903173201762017910176201778517795465475203704
1904171301710517710171051762517565495435301646
190517255172901771017290175501757029531524130-18
190616910174501751517450175151747560556512166-8
190716975171951760017110175051739553042040242-24
1908169251710017105171001710517100180175426-4
19091681016830173001683017160170403502305066-22
小计----------------168792106130 / 2208
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:镍                  ----------------------
1810109000------109000109000000120
1811104820103670106170103670105670104710850-110413614132680-9042
181210516010398010653010398010590010555074039015432860
1901104570103550105980103460105510104610940403200541848329920
19021040101039901056801039901052701050301260102028484-12
19031044201032001057001032001053701048209504008872112446158
1904105830103800104330103800104330104030-1500-18001650-4
190510414010399010577010350010536010443012202908942332401426
1906104990------1049901049900001080
19071043301039801059001039801059001051301570800116396-16
1908104310------1045001045001901900140
1909104490104500106220104380106080105530159010406018422
小计----------------751856363572 / 8512
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:锡                  ----------------------
1810145500------14550014550000000
1811147940148630148630147000147000147810-940-130440
1812149600------14960014960000000
19011472701473601490001470201477101480104407402333231222984
1902147720------14772014772000020
1903147420------14742014742000020
1904147970------14797014797000040
19051488501490201505001490201494501498806001030380111292
1906148300------14830014830000040
1907150220------15022015022000000
1908149000------14900014900000000
190915038015088015143015088015143015139010501010446844
小计----------------2376032418 / 1120
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:黄金                ----------------------
1810262.4------262.4262.4000480
1811266.55271.6272.7270.6270.8271.24.254.652440
1812268.55271.3273.8270.5272.85272.34.33.75292244303616-870
1902271.45274.85276.9274.85276.45276.2554.8287614
1904272.15276.6276.6276.45276.45276.554.34.426162-2
1906273.1275.6278.05274.9277.2276.654.13.5514288320783520
1908276.3278.6280.45278.6280.3279.7543.458342
1910273.8------277.2277.23.43.4020
小计----------------306618336020 / 2664
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:白银                ----------------------
18103492351635163516351635162424418000
1811349735163530351635303527333032164-6
18123504353635583525353935393535363588524582972
190135073521355635213551354444374509980
1902351435393552353935523547383362680
19033538355035753550355235591421281524
19043537355235743534355035531316254844-42
1905355535773588356535783581232612030654
19063557359036053578359135913434697122375048416
190735183608361435953614360096823458-8
1908359736253625362536253625282822360
19093607364736603627366036495342163210
小计----------------434246766944 / 9400
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:螺纹钢              ----------------------
1810472946704750464046604684-69-454802280-480
1811449845294587452645764563786511405574-678
18124234430143464274431743128378194112040
190140224068413440414106408584634182412260052443304
19023902396340163933398139887986294593840
19033840389039303844393038829042764286-8
1904383138463846384338453844141310816-4
1905375937853850377438133811545229305249024810230
19063746376538133756379937885342761520-22
190737183761379837453773376755491742014-26
190837103738377337173753374343331801574-132
1909367836943746369237233714453617063524-116
小计----------------44797943119418 / 52148
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:热轧卷板            ----------------------
1810428042804280424042404253-40-27378010200-960
18114245432043204270429042904545815942
181240784101412940784078409902111214660
1901388639113959387539313915452964894664539426642
190239423921397638913976391534-27243600
19033931------3931393100020
19043823------38233823000200
19053707371637683696374337333626583041086262316
19063719------37453745262608040
19073647------36473647000160
19083651368036903641369036693918162204
19093637364436943644369336715634201062
小计----------------711210768808 / 28006
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:燃料油              ----------------------
1901352634883529341835143470-12-5673411614395617932
19023389------33353335-54-54000
19033448------33943394-54-54000
19043281------3281328100000
1905341134003400330233823355-29-5635070307284766
1906336533033303330333033303-62-62280
1907334632993329325633293297-17-4924864
19083545------34933493-52-52000
1909336533503350335033503350-15-154148-2
19103365------3365336500000
小计----------------769216174926 / 22700
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:石油沥青            ----------------------
18103510------34503510-6000820
18113738------3738373800000
181237523730377237243764374812-4474174445746-2900
1901372837163718368237023698-26-3031662480214
19023740------37403740000200
190336583626369436203664366264444416
1906371636903710367236963692-20-2431828954725196
1909361035763602357636023592-8-186694-4
1912349634903510347634803488-16-8179417620722
20033538------35383538000800
2006352034623500346234683472-52-4822508-4
20093442------33943394-48-48060
小计----------------511034562752 / 3240
交割月份前结算今开盘最高价最低价收盘价结算参考价涨跌1涨跌2成交手持仓手/变化
商品名称:天然橡胶            ----------------------
181010880------10880108800001340
181110780107201082510720107951075515-25292423694-576
19011230012200123651219512305122555-45318952329050-14938
190312510124401254512440125451249035-2041440
190412560------1258012580202001000
1905126501253012680125301264512590-5-6044610100592-1758
19061263012690127201263512635126505201642-16
1907131451277012860127701286012775-285-37048242-42
190812820------128601286040400660
1909129151280512915128051290012850-15-6526863906-428
小计----------------369240457970 / -17758
总计1----------------10349412847921887806
总计2----------------------
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。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。3、成交量、持仓量、持仓变化单位为手,双边计算;成交额双边计算。4、涨跌1=收盘价-前结算价;涨跌2=结算价-前结算价。5、总计1不包含期货自对冲,总计2包含期货自对冲。
上海期货交易所期货成交情况  2018年10月12日(周五)商品名称最高价最低价加权平均价成交手成交额(亿元)年成交手(万手)年成交额(亿元)--------
铜                  5093049660503794483121129.288175.97208387.9--------
铝                  145951405014254398770284.217642.8955447.16--------
锌                  2405020750224569765641096.4713436.22154895.8--------
铅                  188051683018408168792155.361593.9315117.78--------
镍                  106530103200104673751856786.9918920.58201225.1--------
锡                  1514301470001480502376035.18395.355826.91--------
黄金                280.45270.5272.54306618835.642331.4263567.31--------
白银                366035163548434246231.16655.536873.4--------
螺纹钢              47503692406844797941822.3980146.04307059.7--------
热轧卷板            432036413902711210277.5412478.3348677.32--------
燃料油              352932563466769216266.582784.028887.62--------
石油沥青            377234623744511034191.3610044.4831949.18--------
天然橡胶            129151072012292369240453.8810094.17121415.1--------
总计1------103494127565.97174698.91259330--------
总计2----------------------
注:1、成交手、成交额、年成交手、年成交额双边计算。2、总计1不包含期货自对冲,总计2包含期货自对冲。
上海期货交易所期货价格指数  2018年10月12日(周五)指数名最新价今开盘价最高价最低价今收盘价昨收盘价涨跌1涨跌2结算参考价----
上期有色金属指数3052.723017.523056.633012.053052.723006.327.26--------
注:1、涨跌1=收盘价-前结算价参考价;涨跌2=结算价参考价-前结算价参考价。指数免责声明:1、本文件涉及所有信息,包括但不限于所有的文字、数据、图表、表格、计算方式(以下统称为“信息”)属于上海期货交易所的财产,受中国知识产权法等相关法律保护。这些信息仅供参考之用。2、本文件涉及任何信息被确认为来源可靠,但只供相关知晓所用,非为特定个人、公司或者其他组织提供。本文任何信息,或者包含上述信息的其他内容均不构成上海期货交易所对任何期货、其他金融产品或投资工具或任何交易策略的依据或建议,而且上海期货交易所及其关联方均未认可、同意或以其他方式表示关于任何期货公司、期货、其他金融产品或投资工具或交易策略的意见。投资者在作出一项投资决定时,应该充分考虑到投资的风险,并且了解投资相关的所有程序及所涉文件,而不是基于本文的陈述。3、上海期货交易所不保证所有信息的精确性、完整性,并且对所有信息在编制、发布等过程涉及的计算错误、漏发或者发布中断不承担任何责任,不明示或者暗示使用本文中的信息,不保证使用本文信息的适用性。当信息被认为是可适用的,对任何因直接或间接使用本文中任何信息而造成的任何索赔或者损失,包括但不限于因有关内容不准确、不完整等而导致的利息损失、惩罚性或者间接性损失,上海期货交易所无须承担任何法律责任。上海期货交易所 所有权保留

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 | | 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: