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

上海期货交易所每周行情1023
2019-10-23 15:10:52 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

 

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:铜
cu1911                       47020472104688046900340124746-39630469801908144488266.50
cu1912                       47060472204691046930360224948-11412470403857369081660.36
cu2001                       4707047230469704699037012289613244470801188562799792.64
cu2002                       471204726047010470403804178049564711027124639268.68
cu2003                       47020473204702047110370115021094471706996165061.91
cu2004                       4723047390471404718038063981624725067215882.96
cu2005                       4736047460472604729039042583384734067616006.32
cu2006                       474304752047330473403801392804739042810145.03
cu2007                       4751047580474104744034075014474401563702.21
cu2008                       4756047680474904754032010564475201363233.23
cu2009                       4764047730475904759036039836476102205239.54
cu2010                       4772048100475804762033019038476102105007.56
cu小计 4810046880  540314-31076 73202417233266.94
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:铝
al1911                       13930139601378513850-50158332-841213840112004775776.22
al1912                       13880139151374013790-602381705760137852865001977285.86
al2001                       13860139001373013770-70146254120821376575456520092.45
al2002                       13930139301376013785-857488625761379031194215461.70
al2003                       13955139551379013820-75377164418138151169680905.87
al2004                       13970139701381513850-7516940136213840301820923.30
al2005                       13990139901385013860-901221489213870187212995.20
al2006                       14000140001377513870-859546101213880157010923.59
al2007                       14005140051385513890-902312204139106564573.90
al2008                       14035140351394013940-60238141396022153.85
al2009                       14060140601391513915-125130161394024167.93
al2010                       14025140851400514020020121404520140.39
al小计 1408513730  69675819936 5240323619400.25
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
zn1911                       18970190501876018795-6061132-16504188551321781249296.77
zn1912                       19005190801876018800-602039843736188806969546595252.36
zn2001                       19000191001877518825-7510083821214188901562441479090.46
zn2002                       19050191301881018840-6036496146821892044786424471.01
zn2003                       19090191651884518890-75914422161892512152115358.97
zn2004                       19185191851890018900-40424-81892552494.10
zn2005                       19240192401889518895-1201736-18189903403238.74
zn2006                       1919019190190451910545254-81910526248.20
zn2007                       1918519200190401907070152-21907018172.07
zn2008                          19070509401907000.00
zn2009                       19210192101900019000-10592141900022209.76
zn2010                       191401914019080191305566401913050478.31
zn小计 1924018760  41441225362 10428229868310.73
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
pb1911                       17135171651672516755-30041974-113861682580762684077.54
pb1912                       16975170051664016665-245581141537416720102532860877.23
pb2001                       16880169151662016655-1702175875481671021096176851.47
pb2002                       16830168301661516640-8011405341668011249393.59
pb2003                       16800168001660016630-5014681665024200.06
pb2004                       16650166501661516615-3086-216630433.27
pb2005                       16630166351654016555-11010621656516132.68
pb2006                       16500167051650016515155401655520165.80
pb2007                       1665016650165551655515422165601082.99
pb2008                          1653001201653000.00
pb2009                       16490165251645516455-90284164651082.41
pb2010                          164950601649500.00
pb小计 1716516455  12346612084 2055981731897.01
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
ni1911                       131750134240127520132500149077780-278681311902518723271415.27
ni1912                       130020132210125150129970670343870-18210128730297411237971493.19
ni2001                       128660130720123950128440240242080101341271805771227292056.75
ni2002                       128780129760123140127510220101292234261264804981326257041.70
ni2003                       12750012898012265012697037039244672412608059826749147.81
ni2004                       126630127450122420126110-450100821544126000396849814.27
ni2005                       12680012750012217012597040390761498812551040150498631.13
ni2006                       124790126500121640125150-3501808426125680112814093.74
ni2007                       125250126200121430124790-69012623141256505606996.99
ni2008                       124590127100121310124600-970602141246902162664.74
ni2009                       124220126000121160124360-640334681239903063766.87
ni2010                       12438012555012083012496096076141237301001228.57
ni小计 134240120830  85750611574 440749256118351.03
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
sn1911                          139230-101020013923000.00
sn1912                       137980137980137980137980-39104-2137980227.60
sn2001                       139500139790137030138380-215040104-2862138540895821238536.96
sn2002                          13921008013921000.00
sn2005                       139450139550137110138310-18902480230138490106814768.32
sn2008                          139440-15304013944000.00
sn2009                       137720137720137720137720-290122137720227.54
sn2010                       1354801385801354801380101504413698010137.00
sn小计 139790135480  42636-2628 906641253497.43
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
au1911                          344.95-0.0540344.9500.00
au1912                       341.85342.55339.40341.95-0.05444474-23434340.9080344027411445.07
au2001                       344.45344.45340.40342.00-0.85164342.00702392.97
au2002                       343.55344.30341.25343.700.00999326560342.75757522597374.42
au2004                       345.05345.75342.70345.200.05649442290344.3526248903862.32
au2006                       347.55347.55344.25346.650.00457743408346.0515246527515.68
au2008                       348.40349.10346.60348.30-0.75105616347.95762643.97
au2010                       350.20350.20347.85348.90-1.3024-4348.9014488.74
au小计 350.20339.40  656224-11160 92084631445723.17
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
ag1911                       42914380428542996300-38429584543.79
ag1912                       430643884284432119948662-106264306436284828293179.00
ag2001                       43204404429443331024701044321675243955.31
ag2002                       4336441543114346182706203641043335828643800390.70
ag2003                       4348440543234335351014434236235.29
ag2004                       43524439433443681417826240024357122142800618.33
ag2005                       4362442143524366-7258-264367146956.08
ag2006                       437344614354439219119520223404379132436873628.92
ag2007                       440044554394439491826439424158.87
ag2008                       442944924379441667505644113042020.89
ag2009                       4413449944104428329614443296639.17
ag2010                       440845324408442597028442588590.96
ag小计 45324284  152170052284 520782033816917.33
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:螺纹钢
rb1911                       340435063402348752970176348811163855.16
rb1912                       338534343360341226738-76339820206861.05
rb2001                       331433513276331223373536958233231043573034535457.45
rb2002                       31903218316131872101441244318929989526.39
rb2003                       3183321531653182-101131450031968142587.47
rb2004                       3221323131903216-6178828432185921898.97
rb2005                       319032153165318909586123561631968323062652735.15
rb2006                       30863106306930949103261448309028688842.16
rb2007                       3084310430633086-27724446309113004006.41
rb2008                       3139315630973132-61872-223144198619.79
rb2009                       3143315031103129-986843403135470014707.38
rb2010                       3093310330703089-26960011714309355086170019.82
rb小计 35063063  445530861252 1133972837411117.20
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                       37293749361937374044103715220815.77
wr2003                          3597040359700.00
wr小计 37493619  4810 220815.77
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
hc1911                          3366353720336600.00
hc1912                       33433373334333581110423358413.43
hc2001                       33003340328033151565466433433219836663252275.73
hc2002                          327185560327100.00
hc2003                       325432783216327820926-16432465081644.60
hc2004                       3273327332733273372582327326.55
hc2005                       3188321931633192122182963163200124604397310.40
hc2006                          3180-182440318000.00
hc2007                          31670500316700.00
hc2009                       313331633129315116722-12315342132.12
hc2010                       3100312030703095718376489231021094033843.22
hc小计 33733070  8945685370 11197663685226.03
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                       15180152001468014975-451730611381495552762393404.33
ss2003                       14680149351468014935-23534-2149351073.66
ss2004                       14790147901479014790-36510214790214.79
ss2005                       15050150501460014840-601720-8148208065955.31
ss2006                       1469014870146601480010540147751073.71
ss2007                          14815-1551201481500.00
ss2008                          14735-225201473500.00
ss2009                       14515146551450014650-707401460528203.77
ss2010                       14500145001450014500-1906214500214.50
ss小计 1520014500  192181132 53620399740.06
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:原油
sc1911                       452.3452.3408.9438.2-10.37132-6896438.8357621587082.56
sc1912                       450.0450.8440.3443.6-3.7418603224444.744483219774375.64
sc2001                       442.5444.9435.0438.6-2.55360678439.37088311089.54
sc2002                       435.3438.7429.4432.2-1.81992354432.6130256252.86
sc2003                       432.4436.4427.4430.4-2.038468431.629212571.64
sc2004                       433.7433.7433.7431.01.228-2431.0286.74
sc2005                       430.0430.0430.0430.0-1.1100430.0286.00
sc2006                          428.3-0.1960428.300.00
sc2007                          434.33.9680434.300.00
sc2009                          427.70.01020427.700.00
sc2012                       429.8430.9411.6420.9-10.4562420.912508.68
sc2103                       418.8428.8418.8428.8-4.340-2428.84169.52
sc2106                          422.68.3100422.600.00
sc2109                          439.410.2160439.400.00
sc2112                       410.6431.7410.6419.6-10.5180419.66252.38
sc2203                       412.6419.4412.6429.41.7300429.44166.40
sc2206                          421.40.0140421.400.00
sc2209                       434.0434.0434.0430.9-5.560430.9286.80
sc小计 452.3408.9  57222-2574 48930821742728.76
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                       2746276725902603-13420-24264074198.30
fu1912                       24592460242824353658-4243572176.38
fu2001                       2152215720812097-4184459254498210832528606872264.25
fu2002                       2097214520602076-4342-220973880.02
fu2003                       2017202119902004-7217202115502003127334255164.71
fu2004                       2036203620002020-5113736252220202963859839.89
fu2005                       2070207420422055-9374674255442058219934452152.09
fu2006                       208920962044208921687028202084587812226.45
fu2007                       2110211520892107-1722582109446939.42
fu2008                       2125214821242128-55481021292042.63
fu2009                       2145215421212142210180228213933127064.17
fu2010                       2175218221382167-161462217054116.60
fu小计 27671990  157829097202 36396607660264.91
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
bu1911                       2946302628942944-3814-4294442123.68
bu1912                       295630062934297638502954-41136296418812465579227.89
bu2001                       2860295028602904463868-2202892514814891.03
bu2002                       2908293428322884-8100288446132.68
bu2003                       2888288828682874862028742674.75
bu2006                       285028782828286020846942980285272534206665.74
bu2009                       277427902756277425928-8227744021115.10
bu2012                       2762276827422758106870-164275818525108.16
bu2103                          27960300279600.00
bu2106                       2742277027382756101244182746168462.10
bu2109                       2734274227342742-272-22742410.95
bu小计 30262734  605746-38610 19614685807812.08
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
ru1911                       10890111101083010990807958-85611025252427705.54
ru2001                       11750119901166011840753516982142811890106815812639898.52
ru2003                       1205512055120551205538046-212055224.11
ru2004                       11940121601194012070250102-41208032386.33
ru2005                       119451217011840120258012533013354120751472001769306.68
ru2006                       120151222512015121251054021215020242.50
ru2007                       1216512240121651224033518012240448.81
ru2008                       1229512295122951229526552-212295224.59
ru2009                       12100122901198012170851531629921221012034146248.36
ru小计 1229510830  50056036912 122997614583885.44
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                       998510150990510015352767031401005523342234396.25
nr2003                       9990101659940100351567421210075491049361.11
nr2004                       1006010230100001010515656891410140205820846.12
nr2005                       10195103301008510215303908110102607247407.56
nr2006                          10255253001025500.00
nr2007                          10285951001028500.00
nr2008                          1031025801031000.00
nr2009                       10320103201032010320900-210320220.64
nr小计 103309905  449364174 31036312031.68
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
sp1911                       4722472244064454-96296445262299.60
sp1912                       45704596452045963420210459630136.50
sp2001                       462246424538463216269272-189846166432362956422.33
sp2002                       46364646457246461634-10463842194.20
sp2003                          46880180468800.00
sp2004                       4616463646164626-904044626418.50
sp2005                       47324754465847442011658180847301374864762.56
sp2006                       4742474247264736-4832-247341466.29
sp2007                       4700470047004700-96322470029.40
sp2008                          47560420475600.00
sp2009                       481248384776483232164-644818108520.19
sp小计 48384406  281790-146 6572063022229.57
总计     13290702241098 33653286249713215.40
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：2019/10/21--2019/10/27

 

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2954.312958.332930.612940.351.42
注：
1、涨跌点数以上周收盘价为基准。

 


【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: