返回首页 返回全球金属网  |  全球生意网  |  全球废钢网  |  手机上网  |  微信行情  |  历史数据  |  推广业务  |  网站会员  |  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-上海期货交易所每周行情1121
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情1121

2019-11-21 15:02:24 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: 信息类别:
交易日期:2019/11/18--2019/11/24
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:
cu1912                       46870471704671046990100155458-12272470501784724187032.19
cu2001                       468904724046750470501202130685732471203307907772108.33
cu2002                       4698047270468104711013093590927847170787581852957.81
cu2003                       470404734046880471801403463823464724021616508905.20
cu2004                       471104740046960472701601748628847310266662853.83
cu2005                       471904750047060473601201916639847390147034705.78
cu2006                       472504757047160474801401972124475003067246.68
cu2007                       47300476404722047540150112430475902185161.62
cu2008                       47430476804738047680190105840476801744130.92
cu2009                       47420479004742047780210524047790741763.24
cu2010                       47540478104746047810230440-1847810621474.04
cu2011                       4762047960475204796047960565647870681619.12
cu小计 4796046710  5385806002 61467414439958.76
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:铝
al1912                       1380013890137951388055146396-2350613850128630889980.85
al2001                       136751380013635137801102303802770137552710241860976.76
al2002                       1367013785136401377010012842219381374577912534670.89
al2003                       1368013795136651378085665247141375522542154773.98
al2004                       136951381513695137907529436-16213765716849309.44
al2005                       137401384013660137904516056-69413755353424311.54
al2006                       137601381513670137953510648-64137553962725.28
al2007                       1383013865137951380502484-81380528193.42
al2008                       13865138651381013810-3028641381532221.38
al2009                       13845138801383513835519801383530207.90
al2010                       13900139151386013900301606813880104722.56
al2011                       13835138351383013830138306613830641.50
al小计 1391513635  630996-18934 5114063518135.46
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:锌
zn1912                       18375185151827018430569374-22036184151782521640345.27
zn2001                       183301841518120183400218340-5690183208404227691647.19
zn2002                       18345183851809518295-551058326960182801478641350571.72
zn2003                       18355183901811518300-553634862221828048604444069.62
zn2004                       18400184151813518305-9020394201618280942686142.99
zn2005                       18420184451816518300-11022664162818305639458528.65
zn2006                       18475184751827518320-1251284862183351401284.18
zn2007                       18465184651823518310-180324-41832562568.69
zn2008                       18425184601827018365-150118-121838044404.61
zn2009                       18465185701830018360-17024450184101101011.23
zn2010                       18480185301830518430-70116141844562571.27
zn2011                       18405185201835018435184354444184401541415.57
zn小计 1857018095  486646-10746 123153411276560.97
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
pb1912                       15920161201577015845-13022462-107401587045306360943.28
pb2001                       15740160151556015655-1557235611224156801785841406994.82
pb2002                       15730159751554015640-1351728629781564524664193993.44
pb2003                       15755159651558015615-1602028408156459527473.24
pb2004                       15740159201556015620-120540216156403142479.50
pb2005                       15680159051556015605-1301843815655112880.86
pb2006                       15890158901557515650-5136581569084661.49
pb2007                       15660157751559015625-501206215645100784.66
pb2008                       15765157651555515595-6540181562024187.44
pb2009                       15635157001553515580-2550101560520156.08
pb2010                       15735157351564515645524615645647.03
pb2011                       158351583515535156051560518181559522171.98
pb小计 1612015535  1152444296 2501881974773.78
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:镍
ni1912                       123300123800115240115280-813061218-240021170802592743096478.36
ni2001                       120160120800113800113820-6230181746-266041153005766906763499.30
ni2002                       118230119250113350113500-497030999448018115000412099847857023.20
ni2003                       117770118740113300113410-45507313010741149502488722881784.73
ni2004                       117680118470113410113510-4200699641110411480083772968581.63
ni2005                       117280118200113350113400-408063496549811449056248648715.27
ni2006                       116170117800113190113230-3950208101020114650649274848.12
ni2007                       116620117380113200113200-381014050301146005806666.82
ni2008                       116100117270113000113000-3670756-161143802382732.35
ni2009                       116650117350113260113280-33806661161141903824391.31
ni2010                       117160117160113220113910-2750192221141601201373.69
ni2011                       11665011736011300011300011300046461141301001147.18
ni小计 123800113000  79606816306 535376662307241.97
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
sn1912                          13665002013665000.00
sn2001                       13445013576013370013500051033708-6296134780764701030565.50
sn2002                          13458008013458000.00
sn2005                       134460134820132410133150-115016416695413302014760196989.52
sn2008                          134900-15302013490000.00
sn2009                       135100135330132200133090-2680903613309060803.99
sn2010                          135320-14004013532000.00
sn小计 135760132200  50230694 912901228359.00
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
au1912                       331.80335.45330.50335.153.2560760-37732334.2034155611383515.83
au2001                       332.95336.45331.20336.453.35328200336.1039413200.40
au2002                       333.05336.85331.80336.503.201390286786335.5043845014687774.12
au2004                       334.65338.20333.00337.853.1583122-472337.3026662897401.51
au2006                       336.00339.55334.60339.152.9516980413412338.352025326840816.54
au2008                       337.35340.85337.35340.653.30145226339.901404748.25
au2010                       339.95341.95337.45341.952.455416341.1524814.77
au2012                       332.60343.00332.60342.75342.75234234342.1532611089.95
au小计 343.00330.50  454782-17530 101008433839361.37
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
ag1912                       408341624065414354253504-9086441387571244676363.18
ag2001                       4100417940794159523716-22841571164872292.61
ag2002                       410841924091417052624046610924165391139424337387.20
ag2003                       4139419741044182535227241751681050.56
ag2004                       413942184117419854219960-1199841921698061062759.74
ag2005                       41494221414842116947210421070440.77
ag2006                       4161424541414226612832921960842194445442802207.64
ag2007                       42404240424042406518424240212.72
ag2008                       41954257418042577491812423786545.38
ag2009                       423442744234425931162042592201405.61
ag2010                       422642804204427860132-4426064406.93
ag2011                       42524275425242724272664273638.40
ag小计 42804065  1386914-22292 529513232954910.73
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:螺纹钢
rb1912                       3674383836363831183428-1038043861444.06
rb2001                       354836913535367613130348041974636601277297846038673.69
rb2002                       3388350533803495102119488723479369612742.85
rb2003                       337534803371346972127826343456312010659.83
rb2004                       33823452336134474919304034293941341.53
rb2005                       336934083313339535132978013912338924371908183417.50
rb2006                       32133256318532482210602-22323914844777.87
rb2007                       32143257318332522783363232398542751.73
rb2008                       3259328632163278202148-8032683281065.81
rb2009                       3246327932123275304412-4063261332210777.27
rb2010                       320132233143321016165460203003204287486915174.13
rb2011                       31603180310231633163890890316119025986.76
rb小计 38383102  458352055908 1551314055188813.04
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                       3946415239064095151502164408723429488.95
wr2007                       3749405037494035195004035831.17
wr小计 41523749  502164 23509520.12
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:热轧卷板
hc1912                          358080720358000.00
hc2001                       348935673446352945605248-22622353613640044772470.88
hc2002                       343035003420349858884-883488282977.65
hc2003                       3388346833883468147886-1234681241.46
hc2004                       33753434337534344225803434620.39
hc2005                       3339338632983367262454682827433613583201194602.14
hc2006                       3339333933393339182420333926.68
hc2007                       32993354329933542530-1233451859.94
hc2009                       325332953238329336598-22327798320.11
hc2010                       322032463179323163044894632252441878371.42
hc小计 35673179  8841346464 17471606046870.67
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                       143751450514115144154017890-16581442046424332731.41
ss2003                       14300143001430014300530014300214.30
ss2004                          1434001601434000.00
ss2005                       14175143601400514280851258-118143159186528.79
ss2006                       14290142901429014290-4544014290214.29
ss2007                          14170-101401417000.00
ss2008                          141800401418000.00
ss2009                       139751418013930141501458441415018126.77
ss2010                       14125141251412514125708-214125214.13
ss2011                       14255142551425514255142552214255214.26
ss小计 1450513930  19350-1772 47368339443.93
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
sc1912                       447.9458.6445.1446.4-3.210982-11068451.51871808474765.02
sc2001                       448.7456.5441.8443.3-7.3356987748447.633737815188119.60
sc2002                       445.1452.8439.8441.0-5.63800762443.86004268156.44
sc2003                       440.2449.8435.7436.5-6.41592324439.4138461160.98
sc2004                       438.0446.0431.9432.3-8.3556286435.4112249179.14
sc2005                       437.8440.8430.8431.0-6.06040434.1482087.90
sc2006                       431.3443.8429.1429.1-3.919076431.71647106.40
sc2007                       440.3440.3431.3431.3-3.2768433.620874.42
sc2009                       436.0439.0425.8426.0-8.370-4426.010432.10
sc2010                          436.0-2.920436.000.00
sc2011                       418.2439.9418.2427.1-2.940428.08342.44
sc2012                          426.90.0600426.900.00
sc2103                          422.10.0400422.100.00
sc2106                       418.0418.0418.0418.0-14.7100418.0283.60
sc2109                          428.0-10.3160428.000.00
sc2112                          421.50.0220421.500.00
sc2203                          412.2-4.5360412.200.00
sc2206                          421.7-1.2480421.700.00
sc2209                          424.33.180424.300.00
sc小计 458.6418.0  53270-1828 53332024052308.04
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
fu1912                       2172235421722257-1618-16228070157.60
fu2001                       1734179317161729-5744116-1782401745768400413479562.06
fu2002                       1751190017511774-3406101792258464.28
fu2003                       1780183017401745-2425027046961770483070863741.95
fu2004                       1804186617711778-2412105424180690098164657.86
fu2005                       1840190718161817-2962349227832184613168022455350.75
fu2006                       1865194318471851-2971314-2518188080550153078.42
fu2007                       1901197318881892-24982-841916535210376.78
fu2008                       1965204519491956-98421979140280.02
fu2009                       1990205519631967-3117600139219932343847168.85
fu2010                       207721191918207030174882069390807.56
fu2011                       2074211420142049-192-1220212857.74
fu小计 23541716  1829512-146826 968420017175703.87
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
bu1912                       286029542798290642259584-40770291014227604096233.77
bu2001                       2810302027442854482570-13242852740020892.91
bu2002                       2844291428342876-3616028962057.49
bu2003                       277428262774281614112-628162261.84
bu2004                       2780285027802814-154002814411.26
bu2005                       285428682768281428141616282211403234.12
bu2006                       2790283027322816122071941557428063734921046696.62
bu2009                       275627862714277612638214827707522078.21
bu2012                       2746277827102764146784302276022426171.35
bu2103                       2740274027402740-72300274025.48
bu2106                       26682772266827586122202752240658.61
bu2109                       27642806276427781474427781027.77
bu小计 30202668  483984-26056 18080845176129.43
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:天然橡胶
ru2001                       11915126051187012530620272374-580612380125256415293449.89
ru2003                       1209012785120901272548542212685921153.18
ru2004                       1214012775121401269552066-141272576959.15
ru2005                       1208012810120601272062522028029760125754134385133617.79
ru2006                          125303104001253000.00
ru2007                       1257512905125751290547018212725676.37
ru2008                          1250505201250500.00
ru2009                       12250129351221512865610271284741272025460320620.33
ru2010                          123500801235000.00
ru2011                       124601299012315129901299012121299026325.84
ru小计 1299011870  52002024430 169166220750202.55
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                       1015010735100751067552528006-15261053018380190903.12
nr2003                       101001085010100107806603583424901064044070462566.32
nr2004                       1035010940101151084049023556-2368106959828103888.08
nr2005                       103201100010320108804854324-94108555826239.06
nr2006                          107353303001073500.00
nr2007                       107501075010750107502508-210750221.50
nr2008                          10645200801064500.00
nr小计 1100010075  91766-1500 72862763618.08
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:纸浆
sp1912                       4418446643344400-82042437824106.15
sp2001                       4530455444764478-462646181990044966191362792187.09
sp2002                       4550455045024502-5844845101045.19
sp2003                       4620462045464546-1082644582418.33
sp2004                          46600460466000.00
sp2005                       4662468246144616-44393728058463035778165967.34
sp2006                       4702470246344634-842224634418.67
sp2007                       4664470446644680-264264680837.42
sp2008                       4716471647064706-664644710418.84
sp2009                       4768479047184730-50270504738114540.70
sp2010                       4776477647544754-88444754419.06
sp小计 47904334  30469428038 6550862958958.80
总计     13230212-105182 46113306294000870.57
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:2019/11/18--2019/11/24
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2873.312879.132851.842857.96-17.90
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!
扫描下面二维码即可用微信接收各种行情报价啦!
相关资讯: 微信扫描以下二维码,或点击此处帮您开通各种微信行情!
 
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 © 2004-2019 长江现货 长江有色 长江报价 长江铜价 长江有色现货市场报价 准达资讯
统一客服热线:400-105-6616  传真:0551-62931660 Email:
皖公网安备34011102000815号  皖ICP备17021915号