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1008

2019-10-8 15:11:51 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                       46950469804677046780-38060810-1232846890  
cu1911                       46830469704675046770-480191516190246880  
cu1912                       46800470004680046820-4601918521295646920  
cu2001                       46950470204682046830-42068382550646940  
cu2002                       47000470604687046870-45016162127246970  
cu2003                       47060471104689046890-420703633447010  
cu2004                       47150471504700047000-40036648447070  
cu2005                       47180472104708047100-3502542047140  
cu2006                       47190472004712047120-4509701047170  
cu2007                       47160471604716047160-370654047160  
cu2008                       47270472804719047250-2901216-247240  
cu2009                       47320473204726047260-350118047280  
cu小计 4732046750  5449229734   
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                       14010140501398014020-588120-479214020  
al1911                       13995140201395013960-55187524-214013980  
al1912                       13965139951392513950-35196462649813950  
al2001                       13960140001394013975-209796470413965  
al2002                       14000140251398013995-4559280-34013995  
al2003                       14015140551400514015-402367016614020  
al2004                       14060140651404014050-5102847214050  
al2005                       14075141151407514105-207654-214100  
al2006                       14135141351411014110306064414120  
al2007                          14055-15142014055  
al2008                       1418514185141851418520126-214185  
al2009                          14225088014225  
al小计 1418513925  677378168   
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                       186701877518635187001020600-274418705  
zn1911                       186651879518630187005159376-1306818705  
zn1912                       1860018770186001869015129232749818690  
zn2001                       18565187451856518665154104257218670  
zn2002                       18595187151856018630-5289213018640  
zn2003                       18620187101862018700904341418670  
zn2004                       1858018670185801867010318018620  
zn2005                       186001870018535186303014702218630  
zn2006                          186600230018660  
zn2007                       18520186001847518600-60146-2218500  
zn2008                          18625066018625  
zn2009                          186203536018620  
zn小计 1879518475  355842-7598   
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                       171801720017100171501855160-77017155  
pb1911                       1710017280170751720528555998340817205  
pb1912                       1705017200169601713531524098499217140  
pb2001                       17010171351695517100355177626217085  
pb2002                       1700517045170051702520550222417025  
pb2003                       1702017020170201702022598-217020  
pb2004                       1700017000169901699024590416995  
pb2005                       1694516945169251692528096-216930  
pb2006                       1699517025169601702541050-1216985  
pb2007                       1695516955169551695531530016955  
pb2008                          16575012016575  
pb2009                          16555016016555  
pb小计 1728016925  879268104   
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                       138850138850134790137180-72021288-640137350  
ni1911                       138900138980134310136970-510212110-896136720  
ni1912                       139000139000134310137000-39029227641554136740  
ni2001                       138840138880134210136780-47021422011486136550  
ni2002                       138100138180133870136360-400394144444136160  
ni2003                       136880137900133600136100-500145481238135820  
ni2004                       136820136820133390135730-45047466134810  
ni2005                       137740137890133420135810-44018708152135850  
ni2006                       136470136710134910135070-17014326135770  
ni2007                       134860135140134860135140-13010186134990  
ni2008                       133310134520133310134520-230628-4133910  
ni2009                       134750134980132350134980-160108-4133650  
ni小计 139000132350  82049657348   
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                       132990133800132990133800190016-4133390  
sn1911                          1360000480136000  
sn1912                          13411029040134110  
sn2001                       13504013564013372013526046037752162134500  
sn2002                          135090080135090  
sn2005                       134100135320133630134930480129622133940  
sn2008                          13626082080136260  
sn2009                          1371000100137100  
sn小计 135640132990  39142180   
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                       335.25339.95335.25339.954.70720338.35  
au1911                       343.95343.95343.95343.950.2020-6343.95  
au1912                       343.90345.80343.80344.50-0.554655982310344.60  
au2002                       345.20347.50345.20345.90-0.7586520248346.30  
au2004                       346.80348.80346.80347.40-0.5551506512347.65  
au2006                       348.60350.20348.30349.00-0.3035080484349.20  
au2008                       351.05352.20350.75351.10-0.401034-8351.15  
au2010                          351.800.20100351.80  
au小计 352.20335.25  6398403540   
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                       426042604260426080856-44260  
ag1911                       429742974276427617330-84283  
ag1912                       42634317425042972284265817224291  
ag2001                       42804336427043101824782284308  
ag2002                       42904344427743252319030656144320  
ag2003                       43414341432843332247064334  
ag2004                       43294365429943442313075279784344  
ag2005                       436143674340434625282-24353  
ag2006                       4345438643204368277004427584361  
ag2007                       435043894349437431166-64371  
ag2008                       440244114374438914616124392  
ag2009                       4386440043864400294424393  
ag小计 44114250  123900218300   
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                       3671368236363649-453160-85163660  
rb1911                       3637363735643588-151070123600  
rb1912                       3510352134773477-64882-663489  
rb2001                       3458345834023404-6626723622447843427  
rb2002                       3302330432663266-587726883283  
rb2003                       3286329032523271-269410263274  
rb2004                       3295331932953319-31115443305  
rb2005                       3255326732233232-49719006218583245  
rb2006                       3158317731413164-334560283158  
rb2007                       3174318331403154-244452183161  
rb2008                       3196321231733190-3619284243195  
rb2009                       3186320631683179-37505410923184  
rb小计 36823140  3480764259752   
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                       4001400139553955-9018123972  
wr2003                          36510403651  
wr小计 40013955  2212   
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                       3580359935603570-5938040-31523579  
hc1911                          3577036203577  
hc1912                          3501-1910403501  
hc2001                       3455346234103416-47487006-43783436  
hc2002                       3411341134113411-2156403411  
hc2003                          3389088603389  
hc2004                          3419024603419  
hc2005                       3321332132773283-381495243363298  
hc2006                          3375-1224203375  
hc2007                          333903603339  
hc2009                       3228325032233228-2223483232  
hc小计 35993223  677244-7186   
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                       15630158001554515675-25146142415645  
ss2003                       1540515595154051559510042-215500  
ss2004                          15615654015615  
ss2005                       15495155051523515390-51540-14615330  
ss2006                          153904074015390  
ss2007                          15245010015245  
ss2008                       15375153751534015340-302-215355  
ss2009                       15165151651509515095-6578015115  
ss小计 1580015095  16364-126   
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                       432.3441.8431.5440.0-7.0269743426437.2  
sc1912                       428.5436.7427.5436.1-6.8188963888432.9  
sc2001                       424.9429.8422.1429.1-7.83232704427.5  
sc2002                       420.4425.8420.4425.4-8.1688136422.3  
sc2003                       418.7424.6418.7424.6-6.422436421.4  
sc2004                          428.0-0.5320428.0  
sc2005                          431.3-7.480431.3  
sc2006                          431.00.01080431.0  
sc2007                          434.2-3.4640434.2  
sc2009                          429.8-7.31020429.8  
sc2012                          426.5-7.5540426.5  
sc2103                          425.6-10.1420425.6  
sc2106                          412.5-9.8100412.5  
sc2109                          425.00.0160425.0  
sc2112                          422.0-10.0180422.0  
sc2203                          427.3-6.1300427.3  
sc2206                          423.4-9.7120423.4  
sc2209                          429.5-2.380429.5  
sc小计 441.8418.7  505188190   
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                       26732680264626806842-22667  
fu1912                       2444244424302437-1050-22441  
fu2001                       2190220421722189-33648564722382185  
fu2002                          2224-1602224  
fu2003                       19892012198420075169330762004  
fu2004                       19972032199720264895961722023  
fu2005                       2050206620392060429375230722057  
fu2006                       2058209720582093925883502092  
fu2007                       20882125208821167502-102115  
fu2008                          2157-123802157  
fu2009                       211821532118214647774-382139  
fu小计 26801984  121224275856   
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                          3146-46403146  
bu1911                          3234-422203234  
bu1912                       3110317631103160-18466772165143154  
bu2001                       3020307230203048-223526403060  
bu2002                          30440603044  
bu2003                          31020403102  
bu2006                       2970300429522974-2842430-11762984  
bu2009                       2864287228482850-245798-22860  
bu2012                       2820284628002828-225162-42830  
bu2103                          285202602852  
bu2106                       2802281827342818-1892222792  
bu2109                       2810281028102810-462802810  
bu小计 31762734  52470015374   
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                       10555105551055510555-9590-210555  
ru1911                       10635106851058010600-701048626810610  
ru2001                       11380115101133011430-40324940915411445  
ru2003                       11610116651161011665-7046211635  
ru2004                          1173015106011730  
ru2005                       11520116951152011615-408951837011635  
ru2006                          11925056011925  
ru2007                          11835020011835  
ru2008                          11885-4554011885  
ru2009                       11805118851176511815-65916031411850  
ru小计 1188510555  43447610106   
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                       9725985096009680-65214428029700  
nr2003                       9700976595709690-5030948169710  
nr2004                       98609965977598000313611989815  
nr2005                       9960997098959915-35490249920  
nr2006                          10165-33530010165  
nr2007                          10205-11510010205  
nr2008                          1022008010220  
nr2009                          10315-702010315  
nr小计 99709570  326242820   
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                       4390450043904500-10019604444  
sp1911                          46742427204674  
sp1912                       4600460046004600-9217244600  
sp2001                       4640468246024658625154450864656  
sp2002                          4656-162404656  
sp2003                          468801804688  
sp2004                       47104740471047401438-24724  
sp2005                       475047824708475887496-1324758  
sp2006                          4766-244404766  
sp2007                          4756-143204756  
sp2008                          480003804800  
sp2009                       4708485647064842-20222-44780  
sp小计 48564390  2600964952   
总计     11093598459526   
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2971.802976.552959.582968.45-9.31
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: