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1127
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情1127

2020-11-27 16:07:26 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:2020/11/23--2020/11/29
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:
cu2012                       53850560905356056060265046465-31843555802931417984549.45
cu2101                       538505618053620561202600167810289795561090285124681794.41
cu2102                       5380056140536905613025807397417594556102089745722042.56
cu2103                       53850561505374056120249040497651355630959462628532.48
cu2104                       5391056180538305616025202224864015578026338723080.53
cu2105                       5393056180538605618024501981551675573020968575081.40
cu2106                       53930561105390056110234044492105556104108112647.78
cu2107                       540605605053990560502220144987755560177148831.14
cu2108                       54110559405411055860214026656557303369216.76
cu2109                       5420056000539905600022203541445570051614208.49
cu2110                       5420056150541705615023007534557601323625.25
cu2111                       5424056000541205600026005851557401253429.36
cu小计 5618053560  37746036078 155520642507039.59
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(BC)
bc2103                       4800050040478204999022007110545949550436571068608.06
bc2104                       4812050040481005004021001889169049570258063672.29
bc2105                       4822050130481305013022205253534970089822131.77
bc2106                       482504983048060498302030234-649830411003.42
bc2107                       4954049540495404954016401149540124.77
bc2109                       484504845048440490908402-2490905121.11
bc2110                       4834048340483404958018901049580124.17
bc小计 5013047820  97627495 471831155585.58
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
al2012                       1596016300157501624028072351-68041161205804184625027.39
al2101                       1566016160155551609043015917758182160155843704628451.62
al2102                       154901627515350158904356885517769158351793051401150.99
al2103                       153151581515210157354504346698071572068472531407.15
al2104                       152401575015140156704802015443261564018085139531.68
al2105                       1520015700151001562049010836217315620565343473.56
al2106                       151301566015050156055156623109015575208815960.00
al2107                       15170155801515015580495735151155653422617.23
al2108                       151701558515110155855506944515535104794.76
al2109                       15095155651494515565520520915450118898.23
al2110                       1497515560149751555057010711545092697.58
al2111                       149851550014920155004505326154551701284.60
al小计 1630014920  38357125538 143921711391294.77
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:锌
zn2012                       21305213052068021075-16526334-44465209404006024206429.87
zn2101                       21180212602066521050-1501048358085209358542778942043.97
zn2102                       21160211702061020990-1403906911375209051477411543185.75
zn2103                       21100211252056520980-601962142412088038033397066.78
zn2104                       2102521105203252100545138262257209059792102201.61
zn2105                       21025210652045520895-105750514220875147415354.48
zn2106                       209402098020460209000657216520855229023886.85
zn2107                       208752091520550208951025567207451781849.15
zn2108                       208252084520315206001587342060060618.11
zn2109                       208252093020270208603051122066044453.59
zn2110                       2083521070202902092016067472064076784.90
zn2111                       20595208002046520505-1601152050530310.10
zn小计 2130520270  218233-18035 145459715234185.16
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
pb2012                       15250155751485015215-657189-124711523579612610073.64
pb2101                       15320156351508515270-50410199821153003391272601154.98
pb2102                       15265155601505515290251033618111530537286285517.83
pb2103                       15260155351490015285257010165815310986975534.98
pb2104                       15325155601505515285251108269153107165485.99
pb2105                       15445156301510015305-51076283153358056195.41
pb2106                       1539015620151351536520501132153703502705.19
pb2107                       15425156651513515365-5528450153802842189.06
pb2108                       15575157151514015400100774415400104808.91
pb2109                       155451556515150153902705231539036277.50
pb2110                       153451549015345153901158-115390753.87
pb2111                       15460155451501515440355108154401292.36
pb小计 1571514850  686701607 4682083590089.71
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
ni2012                       116800122400116700122130575014701-989612129062506746719.56
ni2101                       117560124400117000122530589026547-67981216101223561468259.43
ni2102                       117210123160117200122850595018301036255121610375017445032986.83
ni2103                       117810123210117430122970586066046220181220102847733427407.29
ni2104                       1176901233901176201233006040271471367112241061172738772.79
ni2105                       117920123450117810123150540015775168912245020321245207.04
ni2106                       1190001233401188401231505530829263123250225227721.94
ni2107                       119300123300119300123300608059212157058697.50
ni2108                       119410123230119410123010586024112308014169.16
ni2109                       1187801235701187801234605760156211230702362865.67
ni2110                       119350123500119250123250555075271229801531853.12
ni2111                       1193601236001193601233706040121012336020242.20
ni小计 124400116700  34184457063 430403551692902.52
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:锡
sn2012                       14666014830014482014795015201410-378147400102214916.32
sn2101                       147000148920145100148300155012118-216701475001917162806627.83
sn2102                       1471301493201453201487001940206681572714820056925837553.81
sn2103                       14692014943014565014873019407080598814827018960279004.95
sn2104                       146720149310145980148940260078751489102974379.49
sn2105                       1464501494701453601488702690146981489702874252.58
sn2106                       146390146880145540145960-12300-1145960458.52
sn小计 149470144820  41500-161 2692113946793.51
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
au2012                       392.18394.18378.00380.62-11.5615269-45130380.3239880115344286.90
au2101                       393.00394.92378.28380.32-12.68486-3223380.2015520599236.57
au2102                       393.50395.70379.40381.14-12.706469913734380.8036719914104650.95
au2104                       395.80397.80381.26383.04-12.8834251-2706382.58613732369214.51
au2106                       396.30399.36382.84384.56-12.9210108935274384.261825857087883.22
au2108                       399.40401.36384.84386.34-13.2010926-2700386.1017684691027.80
au2110                       401.40402.72386.40388.40-13.148911388.541013967.26
au2112                       402.02403.30386.88389.04-12.784235389.92903530.70
au小计 403.30378.00  226851-4705 104335340203797.90
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
ag2012                       5056512248014869-181114524-1017634880261417319383111.76
ag2101                       5076514248244893-17750282-3525249016733665009480.25
ag2102                       5090515648374910-172237599854614914247769318408288.90
ag2103                       5106517648604931-17568455371649361472871100145.93
ag2104                       5125519048734941-179466113653494951528386004.94
ag2105                       5141520948924961-173375412573496751356385732.75
ag2106                       5159522649074977-1761430453408949833313322498886.15
ag2107                       5164522449264998-172260-750121721300.54
ag2108                       5179522549405006-170130-2501888665.19
ag2109                       5210526549525022-187272-1050172571946.91
ag2110                       5220528049785043-17886750492261726.25
ag2111                       5262529949905063-15427650631761382.61
ag小计 52994801  698832-7529 634765447178672.16
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
rb2012                       4120417540074014-111105-61740608263363.67
rb2101                       3981400538553924-53912695-2966213928470087718393442.95
rb2102                       3822384637083796-316459114373789104478392870.64
rb2103                       380238053688378939711623513788123264461211.30
rb2104                       3760380436633788288779527473784118388442226.10
rb2105                       374537953658377536656618152304377313123494884844.15
rb2106                       371137643633374542350925713744654724265.12
rb2107                       3698375135913714507445433727528419421.59
rb2108                       367437303615372251360-193713130475.91
rb2109                       365237203592370663195123700170619.60
rb2110                       36103678354936645877347187433658102852370911.84
rb2111                       3579364835233643701407236293991431.41
rb小计 41753523  1901215-116477 647556424995084.27
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
wr2101                       4223432041214299498-8427957242.21
wr2102                          39762610397600.00
wr2105                       4164416438884028-146224001416.01
wr2106                       41754175389140333310403328.07
wr2107                       3972397239723972-21811397213.97
wr小计 43203888  13-5 64270.26
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
hc2012                       412942634120417050189-1141701353.89
hc2101                       408041574005415167336563-900141309912614030850.24
hc2102                       39934076392840666727266-754405961346244435.27
hc2103                       39584043388340317338763-14524023102555404395.31
hc2104                       394040173865400368449345010399695131372703.53
hc2105                       3900398238263970861436043621539583025001176544.23
hc2106                       387839523801394282324124283934505519653.43
hc2107                       3855392537943913868508473903919535404.54
hc2108                       380638063806389210142389227.61
hc2109                       37543881375438818311-13881518.90
hc2110                       37653852369238367910825215038301109141729.88
hc2111                       37823814369838141439938141763.54
hc小计 42633692  60625935442 15781716325860.37
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:不锈钢
ss2012                       1319013530130851325565568-175133109696431.35
ss2101                       1315013590130551335518520935-28980133202466621640213.10
ss2102                       13200134301310513370190605707221133151783891183647.60
ss2103                       1320013375131201333014024574195401328546441307745.15
ss2104                       132551336013135133051401728143313270432028595.86
ss2105                       1329513700131701330055124886513300281818708.76
ss2106                       1333013395132701333012590681331582546.03
ss2107                       132601326013260132504012013250213.26
ss2108                       1335513400133401339011510313390640.12
ss2109                       1336513485132251336510526151339538252.90
ss2110                       13325135351320513350453201336077513.15
ss2111                       13400134001329013370405-113370640.09
ss小计 1370013055  109798-11 4798103186747.37
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TAS成交量成交量成交金额
商品名称:原油
scefp                        252.1271.4252.1  00  120030952.47
sc2012                       251.3285.0251.0279.028.25636-1936279.3 4091111490.21
sc2101                       260.8297.4260.5289.128.550022-7624289.2088340624937573.94
sc2102                       272.6309.9271.6301.529.4403789777301.7 1854545459239.04
sc2103                       280.7316.3279.0308.929.1209446311308.9 614771861653.93
sc2104                       287.2320.9285.3314.227.479584840314.1 17822550470.54
sc2105                       295.6327.5292.7321.026.51658297321.4 4133129880.36
sc2106                       302.1333.3300.3326.824.94113827327.6 5203166599.78
sc2107                       305.8337.5305.8331.824.7184178331.5 55318351.21
sc2108                       315.4340.5315.4334.622.26460334.6 742386.60
sc2109                       323.9345.9323.3340.618.928315339.3 2317785.68
sc2110                       346.0355.0341.2350.719.922350.7 5174.37
sc2111                          352.412.930352.4 00.00
sc2112                       339.5356.0339.5350.111.729519350.5 923213.02
sc2203                       356.8369.9350.2361.36.3630354.7 17612.31
sc2206                       369.9381.8369.9377.89.864-2377.8 12451.18
sc2209                       380.3380.3380.1369.1-8.2212369.1 3114.07
sc2212                       400.6400.7390.0390.0-5.0842391.6 14552.82
sc2303                       403.3408.5398.1403.92.190-2401.4 9363.00
sc2306                          412.50.0150412.5 00.00
sc2309                       419.0429.2415.0417.01.1192415.6 5209.52
sc小计 429.2251.0  13189612768 0116260133251121.58
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:低硫燃料油
lu2101                       234425642300246511928401-154562476239320586251.70
lu2102                       238226002299250110913323-27167251583546207036.25
lu2103                       243126522404255612676409124942564245473623595.03
lu2104                       2264267522642583138552321001259098090250850.47
lu2105                       247026952456261213911358553226141769846106.85
lu2106                       25302715252126431388127172638942825075.86
lu2107                       256627372549265012562-126563079.51
lu2108                       269026902658265815871265825.35
lu2109                       26162800261627065514514270886233.89
lu小计 28002264  185749-22865 6936731739234.91
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:燃料油
fu2012                       1810192018101854558560-15071854631411729.01
fu2101                       184919621840188940342356-644961896700928413335942.77
fu2102                       18942007189419505572110195319383786.12
fu2103                       192920411918199163120471896198562332123786.45
fu2104                       196120741945202169264-142017161323.60
fu2105                       1981209619722051722217552598820418130641659744.72
fu2106                       199821131995206365284-402057204421.83
fu2107                       20092130200920827856-14207661125.11
fu2108                       204121672001211085156-112108196410.46
fu2109                       20512184204821288017521734421324320991629.73
fu2110                       208122092080216579138112161258554.68
fu2111                       21192234210821966471412191143313.07
fu小计 22341810  603929-30792 793716415228767.56
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:石油沥青
bu2012                       2246250622342434200115876-123506242225410516082940.97
bu2101                       2272254422642478206108423-36992246010366862526835.13
bu2102                       23042560230025042007083015972492134517330293.00
bu2103                       2344257023422544200110902110182530253531631609.06
bu2104                       2396260423782578172576171684256693338234564.24
bu2105                       2458264824202628198116781164826101687943972.57
bu2106                       245626882454266220822093011395126526285911643027.82
bu2109                       2574277625742760190720-200274410132742.33
bu2112                       2668280026642786132120950278211823246.24
bu2203                       27082816270828161146232279662171.85
bu2206                       274028962740282680122292816298838.70
bu2209                       2844293628362878565819287681233.32
bu小计 29362234  698427-20670 470722911500475.24
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:天然橡胶
ru2101                       143001525014260152301000100103-4282114880195264828617904.49
ru2103                       143351536514305153351040997310551494563041930343.79
ru2104                       14325153901430515370108576542411496030942457291.70
ru2105                       143501541514305154101125161667542921507087885313037270.22
ru2106                       143151539014315153751090683413115095274340584.82
ru2107                       1439015420143901542011401836165415020254638035.86
ru2108                       143301536514315153501080487453150155878753.72
ru2109                       1423515355142251534511552402147911504563488936126.11
ru2110                       1431514830143151498557042-61498515219.60
ru2111                       1430515520142001552012902771521046676.97
ru小计 1552014200  31264419797 299490944067207.24
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:20号胶
nr2012                       102801105010280109506951652-13106904584827.84
nr2101                       104301125510385111958258909-171521090072539776011.49
nr2102                       105151137510500113558802761373891104048783529230.36
nr2103                       106201145510610114108206508380911145834191928.77
nr2104                       10705115451070011460770691-2911180116212828.67
nr2105                       10875115851087511505755254228112906837658.66
nr2109                          11600480301160000.00
nr2110                          11580705201158000.00
nr小计 1158510280  45632-5768 1319661422485.76
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:纸浆
sp2012                       4654472246524690327526-437946881942491078.09
sp2101                       48184908479648765098748-2279548705691492765791.49
sp2102                       4852493848284902566954478284902165139807624.08
sp2103                       48944978485649466675418126204938110100542411.06
sp2104                       492450164888497874614005596497469271343469.86
sp2105                       494450364906500258128532260500220487102103.91
sp2106                          49680750496800.00
sp2107                       506450645064506416471506415.06
sp2108                       5078507850305040-321145040735.30
sp2109                       50925128506051041896251041681.44
sp2110                          51040120510400.00
sp2111                       50925148509251346220513424122.94
sp小计 51484652  3256921137 9536184652723.24
总计     7287977-30093 44043433363270338.67
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);低硫燃料油、20号胶、铜(BC)为元(人民币)/吨(交易报价为不含税价格)。
2、交易单位:铜、铜(BC)、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、低硫燃料油、燃料油、石油沥青、天然橡胶、20号胶、纸浆为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,单边计算;成交金额单位为万元,单边计算。
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。
7、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。
上海期货交易所期货价格指数 
交易日期:2020/11/23--2020/11/29
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3171.293269.883160.783264.99102.78
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:信息部 ■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