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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情1011

2019-10-11 15:02:32 来源:上海期货交易所 字体:  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
交易日期:2019/10/07--2019/10/13
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu1910                       46950469804651046650-51040510-32628465901097382564317.14
cu1911                       46830469704648046690-5601951905576465902649306186770.87
cu1912                       46800470004650046700-58021080631910466002444985710907.46
cu2001                       46950470204653046770-480815881871246640691201615617.73
cu2002                       47000470604657046800-5202299081004667020040468513.91
cu2003                       47060471104662046820-49080521350467404436103822.71
cu2004                       47150471504672046920-4805810223046850277465025.97
cu2005                       47180472104670046960-490293439246860101023693.71
cu2006                       47190472004684047040-530105898469102124982.09
cu2007                       47160471604690047000-53067824469601563668.58
cu2008                       47270472804688047170-3701194-24470902405654.13
cu2009                       47320473204700047190-42020082470801082544.48
cu小计 4732046480  57101035822 71726216755518.78
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al1910                       14010140651392013975-5064610-283021396063532444593.63
al1911                       13995140401380013920-95188236-1428139002340961632647.83
al1912                       13965140201383013900-8521291822954138801648501147768.80
al2001                       13960140301384013900-9510511678561388052406364900.64
al2002                       14000140501387013925-115625922972139201293690277.74
al2003                       14015140601390013955-1002409459013940257017971.50
al2004                       14060140851393013985-701105884613965204814335.07
al2005                       14075141201396513995-1308192536139809506660.87
al2006                       14135141651399014030-506076161400578548.43
al2007                          14055-1514201405500.00
al2008                       14185141851407014070-95186581407098691.57
al2009                       14110141101411014110-11588014110428.22
al小计 1418513800  6833086098 5335683720424.28
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn1910                       1867018855186001880011012310-110341877531364293631.58
zn1911                       18665189001862018850155154366-18078187904651144358068.26
zn1912                       1860018860186001884016514228220548187702331342182672.48
zn2001                       185651883518565188201704510246321875547162441282.85
zn2002                       185951881018560188051704902214018765398237269.14
zn2003                       1862018790186201879018048666187451481385.69
zn2004                       18580187901858018770110314-41870528261.56
zn2005                       186001880018535187901901824376187356966497.21
zn2006                       185851875018575187509023881875014130.38
zn2007                       1852018775184751875595140-28187201381282.53
zn2008                       185801874018575187401157481866012111.90
zn2009                       1860518720185601872013558221865532298.41
zn小计 1890018475  362096-1344 7818247322891.96
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pb1910                       17180172001681016900-65609016016895869073959.98
pb1911                       171001728016865169503050970-162016915114174973987.90
pb1912                       17050172001681016895752701879121685544588379218.40
pb2001                       17010171351677516835902790127616820412834939.48
pb2002                       17005170451671016800-2036688167757386245.61
pb2003                       170201702016750168101598-216810650.65
pb2004                       17000170001675016750586016750867.57
pb2005                       1694516945168001680015596-216800867.60
pb2006                       1699517025167201672511050-121672052440.38
pb2007                       1695516955169551695531530016955433.91
pb2008                          1657501201657500.00
pb2009                          1655501601655500.00
pb小计 1728016710  876227800 1723961469011.45
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni1910                       13885013885013479013800010019188-274013714011344155631.98
ni1911                       13890013898013431013751030208486-4520136410249920034144066.81
ni1912                       139000139000134310137210-18030530254580136240127748217441111.25
ni2001                       138840138880134210136750-500217302145681360603059364172061.14
ni2002                       138100138180133870136560-20045722107521356901284821747442.20
ni2003                       136880137900133600136090-51018288497813550027078367581.27
ni2004                       136820136820133390135770-4105336596135670103414023.84
ni2005                       137740137890133420135700-55019938138213499010460141597.20
ni2006                       136470136710133210135020-2201420-6133970861158.97
ni2007                       134860135620132970135000-270998-141343901001345.84
ni2008                       1333101354001333001347500600-3213427068913.67
ni2009                       134750135540132350134990-150154421345501421910.17
ni小计 139000132350  84273479586 426141258188844.33
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn1910                       132990136000132990136000410012-813549024322.06
sn1911                       1375001375001375001375001500480137500227.50
sn1912                       13483013934013483013680029804013675010136.76
sn2001                       1350401372801337201366701870392481658136580774341053562.84
sn2002                          1357806908013578000.00
sn2005                       1341001369901336301364001950143215813658080210911.36
sn2006                       136000137490135910136590-390001365908109.28
sn2008                       13900013900013897013898035404-4138980455.59
sn2009                          137100010013710000.00
sn小计 139340132990  407661804 782841065125.40
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au1910                       335.25354.95335.25347.1011.8554-18348.55722488.59
au1911                       343.95351.00343.95348.104.3516-10347.90321112.19
au1912                       343.90350.00343.80347.702.654703087020348.3590102431361480.06
au2002                       345.20351.70345.20349.252.60884422170350.05644242251342.08
au2004                       346.80353.00346.80350.602.65550404046351.25361641268502.29
au2006                       348.60354.50348.30352.202.90370482452353.0014792521421.39
au2008                       351.05356.30350.75354.252.75105412355.501846523.78
au2010                       356.00356.80356.00356.805.20122356.404142.56
au小计 356.80335.25  65197415674 101669635413012.94
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
ag1910                       4260437842604310130844-164345136887.47
ag1911                       4297442542764370111330-84387124814.52
ag1912                       426344344250437499931178902424394433855028518030.06
ag2001                       42804448427043859323581084408717447189.07
ag2002                       4290446142774399972185823389044223017541994538.67
ag2003                       43414452432843918048824443574490.43
ag2004                       432944864299442310215626033486444883088551687.23
ag2005                       43614496434044351143446044622121422.43
ag2006                       434545094320444910885932186464466100110668057.38
ag2007                       435044914349449114819018447278519.07
ag2008                       4402453543744460856585444963622435.37
ag2009                       43864540438645061356018450658392.05
ag小计 45404250  1397224176522 483172031786463.75
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rb1910                       3671368235813585-6833300-28376360760476219345.86
rb1911                       3637363735123534-691054-435434281529.85
rb1912                       3510352834583490-51884-6434753561239.65
rb2001                       3458345833853415-5529225464949683412940034432114989.16
rb2002                       3302330432483279-4576945632717402422.68
rb2003                       3286329032523279-18950412032684101341.13
rb2004                       3295331932743300-50122474328398322.93
rb2005                       3255326732173239-427693247217632367527862438259.65
rb2006                       3158317731363152-45477424231548402649.31
rb2007                       3174318331403161-174718284315111483622.86
rb2008                       3196321231733193-33192041631956141962.00
rb2009                       3186320631633189-27618222203184520016557.37
rb小计 36823136  3763124542112 1022344034804242.46
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:线材
wr2001                       4001400138233900-1451610391936141.79
wr2003                          3651040365100.00
wr2009                       3600387634853678-3170036782488.27
wr小计 40013485  2010 60230.06
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc1910                       3580359935413550-7933300-789235661965270165.06
hc1911                       3536355734803501-7637210351690316.46
hc1912                       3468350234473459-6110403453827.75
hc2001                       3455346233773399-6452550834124340612320044207566.20
hc2002                       3411341133563382-50558-633781860.88
hc2003                          3364-258860336400.00
hc2004                          3386-332460338600.00
hc2005                       3321332132503268-53168838196503273144426473935.81
hc2006                          3358-292420335800.00
hc2007                       3255325532513253-864263253619.52
hc2009                       3228325132073226-243761503219214689.85
hc小计 35993207  73047246042 13964184752781.52
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:不锈钢
ss2002                       1563015895155451576565152866961569023864187022.11
ss2003                       15405155951540515500542-215500431.00
ss2004                       15580155801558015580308415580431.16
ss2005                       15495155051523515485901536-15015430143010993.10
ss2006                       154001542015360154207044-301539532246.40
ss2007                       153101531015310153106510015310215.31
ss2008                       15375153751534015355-152-215355430.72
ss2009                       151651527515095152651057801523034258.33
ss小计 1589515095  17006516 25374198628.12
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:原油
sc1911                       432.3469.3431.5450.43.4261342586452.451061622853958.96
sc1912                       428.5452.5427.5443.50.62681411806445.9913604033095.28
sc2001                       424.9443.8422.1436.8-0.139761448439.08980390257.40
sc2002                       420.4438.2419.0430.6-2.9968416432.8154066168.60
sc2003                       418.7436.5418.7427.1-3.9292104430.964227476.30
sc2004                       424.4424.4424.4424.4-4.1320424.4284.88
sc2005                          431.3-7.480431.300.00
sc2006                       421.9437.4421.1426.0-5.012214428.0542318.70
sc2007                       425.0425.0421.1423.7-13.9640423.76254.22
sc2009                          419.4-17.71020419.400.00
sc2012                          426.5-7.5540426.500.00
sc2103                          425.6-10.1420425.600.00
sc2106                          400.0-22.3100400.000.00
sc2109                          412.2-12.8160412.200.00
sc2112                          409.2-22.8180409.200.00
sc2203                          427.3-6.1300427.300.00
sc2206                          423.4-9.7120423.400.00
sc2209                          429.5-2.380429.500.00
sc小计 469.3418.7  5870216374 61320027373614.34
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:燃料油
fu1911                       267327952646276615440-4276162169.80
fu1912                       2444249924122433-146082432176430.13
fu2001                       2190221821632194-28720704144378219630525466691181.99
fu2002                       2189219521552170-553024218266143.64
fu2003                       1989205919842044421702429882048104376211932.42
fu2004                       19972069199720613994670524620612079642554.86
fu2005                       20502099203920943829293422542092260528540990.86
fu2006                       20582167205821678334341196212427225753.45
fu2007                       208821552088214738418-9421479722068.39
fu2008                       2184218821422164-538021642043.50
fu2009                       21182180211821692782984862167521411241.62
fu小计 27951984  1290868154482 34474787506510.65
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:沥青
bu1910                       3242324230863086-1060-43164412.66
bu1911                          3122-154220312200.00
bu1912                       3110320030643068-11053778087522310416531985177309.66
bu2001                       3020307829502950-120649230062986673620291.04
bu2002                          3002-4260300200.00
bu2003                       3028305830283042-60623042412.17
bu2006                       2970300429062914-88481404534293069162204404.17
bu2009                       2864287227982804-70588080281218205139.10
bu2012                       2820284627882794-566136970280020925878.23
bu2103                       2766286427662802-50304280262174.15
bu2106                       2802281827342788-48109217227964701314.90
bu2109                       2810282627822792-646638279284235.47
bu小计 32422734  60565096324 17336325414771.56
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru1910                       10555105701055010550-10090-21055062654.71
ru1911                       10635107651058010750801049627810685586662396.74
ru2001                       1138011625113301162015034244026654115455923686817580.52
ru2003                       11610116701161011650-854621165012139.82
ru2004                       1177511775117751177560106011775223.55
ru2005                       115201181011520118001459575466061173080396940088.21
ru2006                          1192505601192500.00
ru2007                          1183502001183500.00
ru2008                          11885-455401188500.00
ru2009                       11805119901176511990110979294611930385045775.80
ru小计 1199010550  45885434484 6825567866659.35
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:20号胶
nr2002                       9725988096009860115221721532978015856154511.41
nr2003                       9700988595709885145376014829795188818405.81
nr2004                       9860996597559955155430223649885268226408.80
nr2005                       99601006598951006511549242699805865832.47
nr2006                          10165-3353001016500.00
nr2007                          10205-1151001020500.00
nr2008                          1028060801028000.00
nr2009                       10135101651013510150-2356410150440.60
nr小计 101659570  352125408 21016205199.09
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:纸浆
sp1910                       4390455443904554-46196045541253.78
sp1911                       4588470445884620-30268-446341883.30
sp1912                       4600465646004656-36166-246561046.22
sp2001                       464047104602468634253980752246884943902312708.04
sp2002                       4688470446884700282404698837.58
sp2003                          46880180468800.00
sp2004                       47104758471047441832-847441675.83
sp2005                       4750480447084776267640124784870841598.37
sp2006                          4766-24440476600.00
sp2007                       47964796479647962630-2479629.59
sp2008                          48000380480000.00
sp2009                       4708488447064854-8208-184846134649.03
sp小计 48844390  2626447500 5032982355261.74
总计     118592861225214 31039634246199191.76
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/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=本周收盘价-上周收盘价。
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 
交易日期:2019/10/07--2019/10/13
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数2971.802976.552947.862966.83-10.93
注:
1、涨跌点数以上周收盘价为基准。

(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 | | 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: