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0403
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0403

2020-4-3 15:20:16 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:2020/03/30--2020/04/05
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:
cuefp                        393603936039360  00 53010430.40
cu2004                       3878040150383804008079035855-25666397401055932061390.69
cu2005                       38680401203831039930750104726-8240397303539376910124.05
cu2006                       386004004038290398506609798713195396402651665172485.00
cu2007                       3854040030383003985062044621503339640824001609136.64
cu2008                       386104007038350399206102143919263970026914526177.33
cu2009                       386504012038400399807101271613383976013362261893.27
cu2010                       39000401803849040100640547297339850363771468.84
cu2011                       3888040290385904012065028062663986086116944.10
cu2012                       389304038038650402107002569-28440020143228244.56
cu2101                       3906040350388204031063098825399802595118.22
cu2102                       3912040500389004050073089912401301462884.72
cu2103                       3910040760390804058068032429404101462888.74
cu小计 4076038290  330402-11393 85385316668756.13
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:铝
al2004                       11710117501123011560-18045865-208721155578399450552.85
al2005                       11720117201125011555-18598733-27527115502552601468265.57
al2006                       11680117001122511545-21013550425020115303455861985353.05
al2007                       11735117501126011550-230999591457211545141872817008.09
al2008                       11750117501130011580-23037667109571159062231358708.99
al2009                       11805118051133511605-2252827152891162523616136608.66
al2010                       11750118051138011695-2009236115911665365921276.38
al2011                       11800118451140511680-2454213645117158915204.05
al2012                       11780120651149511730-2552764132411750208112241.86
al2101                       11855122051155011805-185652181118303251906.67
al2102                       11920119751160011860-215692349118854652768.48
al2103                       11955120551170011940-220652352119305033014.86
al小计 1220511225  46420811449 9148885262909.50
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
zn2004                       1521015590149651557017011340-70311545038234290538.44
zn2005                       1522515565149351556017567662-14586154203367762554564.18
zn2006                       15215155051489515495125801858976153702500641894773.88
zn2007                       15200154801487515465120335384451532572468548179.66
zn2008                       1518015440148751544060995722291528519744149779.40
zn2009                       152851543014880154002556692087152901274696654.99
zn2010                       15280154201492015420802769152415295459834696.69
zn2011                       15155154601496515355-30550196153203212434.28
zn2012                       15185154351496015435-25370391532597736.70
zn2101                       15190154101498515410-1018091537068516.85
zn2102                       15245154601519515440-5154241541524182.70
zn2103                       1520015505150051550535651215415753.09
zn小计 1559014875  212439-6076 7351475573110.86
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
pb2004                       1387014310138101407510760-177513955280519736.30
pb2005                       13625139751352013810-3523208-17791374557019392148.56
pb2006                       13690138501340013680-851513921101361522881155895.31
pb2007                       13470138501336513635-115353138113570282819212.46
pb2008                       13290137951328513630-857852135553962699.11
pb2009                       13385137451318013650-8540711135652351589.62
pb2010                       13475137551337013610-170113181361583564.15
pb2011                       13500137251346013505-230174-213505854.25
pb2012                       13680137601368013680-10550113680213.72
pb2101                       13290137601329013670-9043513695961.26
pb2102                       133601379013360135304011-2135301388.61
pb2103                       137551375513555136102904013610320.50
pb小计 1431013180  44225-1030 86282592083.84
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
ni2004                       92720938008969092520-7606360-40369252014898137795.73
ni2005                       92300940008984092850-45020033-56349272076186703636.81
ni2006                       92980941008955092640-80079216-818592500202125318666172.42
ni2007                       92890941208953092570-90024682-2295925001276651178059.01
ni2008                       93130942808964092680-10402117077239252081478752472.01
ni2009                       93300944008987092790-11401569715539271040523374923.73
ni2010                       93510945509038092810-139050255928005294895.66
ni2011                       93550948109066093080-1710574101930602912699.19
ni2012                       93820952909100093410-115037144933902252090.45
ni2101                       94550955009110093890-107014569693750130612205.72
ni2102                       93660954709168094230-300108-69406033309.00
ni2103                       93870959009179094460-4604699432044414.94
ni小计 9590089530  170215-10575 236443121835674.67
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:锡
sn2004                       120250120820119320120820-6300-1120820336.04
sn2005                       12129012646011954012400011501271-583123230205225366.57
sn2006                       117530122780115780120580118034316-68941196001807172168952.17
sn2007                       116990121200114120119480198022469-3616118790885671052061.84
sn2008                       117150128150113250118560141012045478511820041607489111.73
sn2009                       116500119500113600117890810513541176907108322.90
sn2010                       1155801223701155801174901840101011780027322.06
sn2011                       115730115730115730119670429011119670111.57
sn2012                          1185306903011853000.00
sn2101                       115290119470114000117840-80481011784047551.68
sn2102                          118030-14304011803000.00
sn2103                       116050117970116050116910-182030116910558.46
sn小计 128150113250  70683-6234 3137363744795.02
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
au2004                       366.68366.68356.68362.20-3.82438-232362.5244516176.28
au2005                       367.28367.28356.00363.50-3.7850-21363.5247317098.32
au2006                       367.88368.00355.80363.48-4.10164213-9721363.9231148711275380.14
au2008                       370.88370.88355.00364.56-4.1243299-3285364.92693002516744.83
au2010                       371.60371.60357.68365.20-4.3618403-2546365.54274811000431.57
au2012                       372.54372.54358.42366.16-4.22330831728366.5823965873603.55
au2102                       371.98371.98359.16367.40-3.76345-16368.042007302.15
au2104                       372.28372.28361.36369.00-2.58195369.1827987.50
au小计 372.54355.00  259850-14088 43337815707724.34
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:白银
ag2004                       3499356133503545-1616358-8733537459123372.72
ag2005                       3505356333443549-8829-1613537362018507.04
ag2006                       3501356333433553-11369175-17120354213345496825308.61
ag2007                       3549356733563557-1740869-8422354477443396347.92
ag2008                       3500357733633566-1875048-1500335562342051203113.48
ag2009                       3532358333733568-2227674-7880356490813467268.94
ag2010                       3550358733763574-16337228454356828730147926.49
ag2011                       3546358832653581-11172010493573249812900.02
ag2012                       3547359833873584-199566870973576143078740251.75
ag2101                       3560360133913592-14322-7135774192178.50
ag2102                       3567360433953595-133001-2743583259513396.44
ag2103                       3576361134093602-94792735926443351.88
ag小计 36113265  664865-33177 19231859853923.81
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
rb2004                       3400353332603292-1431290-673329712914344.74
rb2005                       3441344232543358-101339782-296396336816972745728755.11
rb2006                       3380338932323340-711951-8433345317910625.34
rb2007                       3350339032443346-501387-504334819256434.59
rb2008                       3392339232443343-891065-489333210233430.55
rb2009                       3350336131783279-10339054532721271341644.82
rb2010                       3306330831033189-14014995482909683203670162721478405.81
rb2011                       3300330030803190-1441173-1231804201337.82
rb2012                       3261326130613151-145566-131523761196.45
rb2101                       3229322930113084-1432130313178930963256131014626.74
rb2102                       3134314629803052-134152321430608212515.66
rb2103                       3180318029783058-12690835630506131888.66
rb小计 35332978  206612924454 874687528295206.28
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:线材
wr2004                       41024102410241022680-1410214.10
wr2005                       4050405036773795-17847-293810182703.69
wr2006                       3444450934443835-123003835623.39
wr2010                          3771020377100.00
wr小计 45093444  49-30 189731.19
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
hc2004                       3350335031403153-19730-1315332100.90
hc2005                       3280328731013194-112142231-8391131945005451613276.71
hc2006                       3339334230843186-153106223151160512.54
hc2007                       3270327031643193-999-13193515.97
hc2008                       3282328231153137-150433137516.23
hc2009                       3176317628123098-12622520308813924281.40
hc2010                       3140314629333035-136475178154660303616131174902234.28
hc2011                       3098309829543031-101292130121030.11
hc2012                       3111311130703074-95151230741339.97
hc2101                       3098309828752960-15258254190312971106033316017.18
hc2102                       3070307029642965-65151129651441.95
hc2103                       3009301529382985-2892929298538113.68
hc小计 33502812  67612589896 22213646836680.93
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:不锈钢
ss2004                       11995119951199511995-14250-11199516.00
ss2005                       12120123601200512155-160228-231216572438.58
ss2006                       12030120601182011915-15544460-41631194051053305098.22
ss2007                       12150121501173511925-15029514-13321193528867172452.71
ss2008                       11970120651183511945-120881-8911950358921471.14
ss2009                       12005120751187011965-155411211970156935.23
ss2010                       120201227511970120850101-1120851484.22
ss2011                       12070121051201512070-5546212070424.13
ss2012                       1208512100120851210070363121001590.74
ss2101                       121151221012110122106025212210318.17
ss2102                       12110121401209012100066412095212.13
ss2103                       121951219512195121955111219516.10
ss小计 1236011735  75769-5595 83777500637.35
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:原油
sc2004                       232.6248.0232.6248.03.524932248.015354.98
sc2005                       240.0292.0236.9276.627.213805-10838278.41503073830747.47
sc2006                       250.0299.8243.4283.527.9462153903285.038227710157905.03
sc2007                       255.0304.1250.9289.427.9321254495291.6907252466938.28
sc2008                       262.2311.3259.0298.429.194362506300.224074667899.96
sc2009                       273.9319.0266.7304.828.2171315806307.2468691341600.95
sc2010                       279.8322.0272.5311.528.21033686312.0200757992.78
sc2011                       284.9328.5281.0320.430.0324139319.959718065.26
sc2012                       294.8337.6288.0325.828.846551326328.38921272627.14
sc2101                       298.1342.1297.0329.623.476-1332.728879.76
sc2102                       318.0350.0314.0338.125.414890339.51254164.05
sc2103                       313.6351.2307.2343.930.32778343.72929428.40
sc2104                       334.3356.9320.2355.9355.933355.912398.43
sc2106                       322.0356.4321.0351.232.7461351.221717.89
sc2109                       353.6359.5353.6359.518.3370359.5135.36
sc2112                       355.6379.0347.5363.911.7314374.613465.68
sc2203                       356.1375.9356.1368.220.7432372.013472.40
sc2206                       357.6396.3354.1380.717.78012385.0311156.18
sc2209                       357.8384.9357.1384.115.229-3384.112439.62
sc2212                       367.5392.1361.3385.014.01035386.8351309.02
sc2303                       369.9390.8369.9389.019.07620390.1521944.67
sc小计 396.3232.6  1281668166 70642718835543.31
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
fu2004                       1333133713311334-7031890133490120.09
fu2005                       141215781368152671211292-678931529852757612398475.00
fu2006                       14501592138215426863467-2211545481260707590.26
fu2007                       149016431420158272791369281584136161205191.88
fu2008                       15011696146416265884216107321625144750224071.42
fu2009                       157017321521167265478890107137167637274576018693.85
fu2010                       16081773156817136126814317171555125771.30
fu2011                       165818241630177264299-6817697641306.11
fu2012                       174818601695181545676-1014181731675564.37
fu2101                       175119201700184775177534505184756136100142.62
fu2102                       17791965168618966187201875110202.75
fu2103                       184019761800192977234-601929529984.13
fu2104                       19091960187319521952151519462547.63
fu小计 19761331  94193554124 1309357619688161.41
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
bu2004                       1868212418222080178331419762854.05
bu2005                       1840215617862052120730-29320361100521082.78
bu2006                       1802209417582038166519419-78672016542850910183203.59
bu2007                       1830219018042082140161282062288561.41
bu2008                       1898216818882130134377-462118189379.33
bu2009                       19502240185021681685923436132142177097354482.39
bu2012                       20362300198422842021938343606122446701701412285.91
bu2103                       2108239020802374208568183237661134.31
bu2106                       217824302122240419049328772376955321295.10
bu2109                       223824802238247217453517124628091884.70
bu2112                       23662480223024741742143-35245016433835.32
bu2203                       2424258824062588138158256062153.96
bu小计 25881758  78198132714 629941411999352.86
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
ru2004                       9055972589959400-12520-1942512111.02
ru2005                       9215970091159400-5035601-2029594351950361817194.26
ru2006                       9225963592259560-3050-3395301121053.15
ru2007                       9390964592059645-18548-13964562583.61
ru2008                       9485973593759690-310180-26796803132951.96
ru2009                       9500988093609670-30156635714396958090057752202.00
ru2010                       9570986094909760-140560978564617.54
ru2011                       96601005095159855-30213112598608067854.52
ru2101                       1079011250106951101011030045121411104558968646763.93
ru2103                       11185111901034010890-3153110890332.72
ru小计 112508995  224769-1199 106438110229364.69
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
nr2004                       7600775574807530-2151581-113753011188477.15
nr2005                       7745784573457665-20510881-4960764523140177415.05
nr2006                       7750795574807750-180827912067725749957884.42
nr2007                       7765798075957835-15090827878009147155.43
nr2008                       7895809076807930-20025715679058286535.36
nr2009                       8000832079008000-2003021800055439.89
nr2010                          8145-47510814500.00
nr2011                          8250-21510825000.00
nr2012                          8260-30020826000.00
nr2101                          8530-3540853000.00
nr2102                          8725-3510872500.00
nr2103                          8655-48010865500.00
nr小计 83207345  21946-3412 33554257907.29
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:纸浆
sp2004                       44904494449044941042-1449428.98
sp2005                       4570458844744490-9235969-1972044882436441101848.05
sp2006                       4476455843644466-14281-1441024108.20
sp2007                       4604460445004534-62471645121255.14
sp2008                       4652469645524590-136368458025116.60
sp2009                       4726472645844596-1304633297424606153827713065.25
sp2010                       4596459645964596-146120459600.00
sp2011                          4650020465000.00
sp2012                       4702470247024702-1267-1470214.70
sp2101                       4850488047164736-1421871-14738209999.41
sp2102                          4794020479400.00
sp2103                       4784478447684768-8031476829.55
sp小计 48804364  84404-9957 3977461816215.89
总计     7218160118037 40272203177698779.34
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,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。
上海期货交易所期货价格指数 
交易日期:2020/03/30--2020/04/05
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2382.662414.052347.052407.390.91
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