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0528
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0528

2020-5-28 15:21:21 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:2020/05/25--2020/05/31
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:
cu2006                       4348044200433304381043061523-22504437801282672808795.91
cu2007                       43330441104321043700440103120-5387436202592295664755.12
cu2008                       4332044050432204363036060989396143590894171953019.20
cu2009                       433504404043240436503605010956834360041969916463.98
cu2010                       433904405043280436804002675069444362019144418059.66
cu2011                       434904418043310437504209338119443590330172181.93
cu2012                       43370440804333043650330643330343660131828791.00
cu2101                       4352044060434104370026018642344370049210755.99
cu2102                       435804404043430437002401217133437602244899.16
cu2103                       43640441004352043870410760-943800932037.33
cu2104                       4355044220435304384028038536439401002195.76
cu2105                       43700440704357043850250129104438801433138.95
cu小计 4422043210  322617-9308 54369711885093.97
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:铝
al2006                       1304013360130201335530063296-131411331572795480318.65
al2007                       128051317512765131553651603862712131052908821877866.62
al2008                       126351299012615129903451221251200512915109783699524.28
al2009                       125751290012550129003157404822641283052413332050.69
al2010                       125401285512500128502854562024971278521363134826.39
al2011                       12470128351247012800270285801920127551111569934.73
al2012                       1246512810124651281028517582108012745494331047.16
al2101                       1252012810124851278026050325821274513828680.59
al2102                       12500128801249512810235238098127202311454.10
al2103                       124701281012470128102803663-100127651681059.10
al2104                       12565128501255512850265306689127552051294.43
al2105                       12570128001257012800215168661279098621.84
al小计 1336012465  52594610072 5653783638678.56
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:锌
zn2006                       16430165901615016320-15028449-49481630054450446482.83
zn2007                       16390165151598016180-21584867-12579161254404743593733.56
zn2008                       16310164301589516095-215618977160301305841059654.56
zn2009                       16270163951585516040-2202279231631599031860257837.40
zn2010                       16230163801584015990-2309285135215960618649921.68
zn2011                       16220163401582015980-2255929168815905337927181.19
zn2012                       16180163301584015990-1751833356159405624521.43
zn2101                       16255163601584015995-240895324159204923958.10
zn2102                       16205162501591516005-180275231600558466.92
zn2103                       16225162751585015960-255260471593556449.76
zn2104                       16275162751585516050-27042315970324.36
zn2105                       16100161651599515995-19027716020756.26
zn小计 1659015820  216551-10557 6681115444288.03
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:铅
pb2006                       140801461514060144152404794-45311440015410111005.27
pb2007                       1393514495139351430526028655279014280104609748260.85
pb2008                       138601436013860141752101005638221417017243122291.33
pb2009                       138251426513825140551706073191614065483134060.97
pb2010                       13825142201378014000165175828514040161411355.57
pb2011                       13800141951376013990165140610131400514029876.33
pb2012                       13825141951382013990165430181402062434.10
pb2101                       13930141601386513980155134241399075527.06
pb2102                          140001002701400000.00
pb2103                       139951399513995139951002801399517.00
pb2104                          140001502101400000.00
pb2105                       140051400513930139301156113930213.97
pb小计 1461513760  533885338 1452491037832.42
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
ni2006                       997301015309903010035074010900-252310000015498155872.96
ni2007                       1000001018009926010054078045722-339501000605414645457011.04
ni2008                       100460101900993901007308108666023552100210120471912149086.15
ni2009                       1001201019109945010080082041076408610031069173697752.82
ni2010                       1003201017009947010068077014106692610035023704238789.57
ni2011                       100160101540993001005609304369265100260397339949.21
ni2012                       100440101530994901010001100749-441004203113132.54
ni2101                       998201017009950010078096065811282100230458146170.10
ni2102                       10041010142099820100070-820122-510014024241.92
ni2103                       10106010149099590100910510152510059055554.46
ni2104                       10104010148010055010099050033210077023232.58
ni2105                       10135010200010024010135071073351009901771795.90
ni小计 10200099030  210543-369 186370218790589.24
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:锡
sn2006                       13484013694013476013650026902154-1226136210190525891.15
sn2007                       132700135180132220134520281010151-180361337501284881719118.57
sn2008                       1306301338201306301336703190305558846132880802261062493.00
sn2009                       13020013264013020013260027502138472131930730195955.10
sn2010                       1299601319901298401319902780114931316301782326.56
sn2011                       13134013134013102013118063022131180226.24
sn2012                       1308101308101308101308101370101130810113.08
sn2101                       13080013172012933013172025801273013102033430.00
sn2102                          1270801504012708000.00
sn2103                          12999002012999000.00
sn2105                       129740130440128560130370149054130370677.64
sn小计 136940128560  45262-9814 2181402906331.35
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:黄金
au2006                       393.30394.32385.86391.52-1.084214-7528389.20421141650252.30
au2007                       393.54398.80386.78393.00-0.2625-20390.181566118.29
au2008                       394.00395.66386.66393.04-0.5617096-14309390.58843663312709.60
au2010                       394.66396.04386.88393.50-0.06195083985390.60405171592068.83
au2012                       395.30396.76387.40394.18-0.2019628312354391.2245020317718179.15
au2102                       396.20397.60388.22395.28-0.221469876391.84232191532.24
au2104                       396.20397.74389.44396.08-0.042277392.401586243.48
au2106                       396.10399.10390.82396.84-0.3016560393.88913606.56
au小计 399.10385.86  238987-4575 61992624380710.45
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
ag2006                       415042644102424013631235-1823941922775341742090.27
ag2007                       4148426941094242122276230541921542396878.26
ag2008                       416242824117425714024054-3613241993211002024218.34
ag2009                       415642904124426614042329136824214142090897984.56
ag2010                       41714299413242751404386321826422491795581788.59
ag2011                       41624306413942841492513411514423135612225777.18
ag2012                       4198431941484291141491258786894242330662521009418.39
ag2101                       4203432541584303137263123794238985562961.28
ag2102                       420743244156429412532131284236337121432.36
ag2103                       4220433041744307131526642502851817.76
ag2104                       42254335417243121352879142773722370.30
ag2105                       42194340417843101383783342593752393.38
ag小计 43404102  66767074282 420443726669130.68
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:螺纹钢
rb2006                       3648364834013430-183582-623428100356.08
rb2007                       3633366236203626-2910525136293571297.23
rb2008                       3641365836003630-565373637116421.86
rb2009                       3615363535813599-116349273599557820107.10
rb2010                       3516353834673498-101258513-1170173492399037013964736.58
rb2011                       3473349034353457-141077203457236818.45
rb2012                       3458349033913422-17118429734115641933.94
rb2101                       3347337233063335-14277335231693329283687946374.42
rb2102                       3268327332223246-161305-4324297315.13
rb2103                       3271328332063243-201253-213239137445.17
rb2104                       3292330032573281-29104224327637121.17
rb2105                       3260327932233243-157210229756323771372231693.73
rb小计 36623206  1622447-63753 435265115168620.85
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
wr2006                       374940003749400010000387400.00
wr2009                       4000400037553877-9000387727.76
wr2010                       3900390039003900091390013.90
wr2101                          3841020384100.00
wr2103                          3755020375500.00
wr2105                       3900414938623940153239401766.95
wr小计 41493749  163 2078.60
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
hc2006                       3500362833593500-51066172350938132.81
hc2007                       3398352033983431-794242934841240.95
hc2008                       3425350034253490-20310103499413.79
hc2009                       34643498341934822845010134683191100.31
hc2010                       341634523384344732463235-1454834336371562173540.98
hc2011                       3397339733973397-448303397310.19
hc2012                       337934003364340067-13398516.88
hc2101                       33053332327633188500774760331369913230813.07
hc2102                       3309330932503295-52642329549160.95
hc2103                          32905840329000.00
hc2104                          326616230326600.00
hc2105                       3254326131963223-4924940023220762424538.38
hc小计 36283196  525072-5473 7151232430368.30
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
ss2006                       13390134751297513025-275384-535130453572378.63
ss2007                       13235133501301013060-6011925-351901308572088476480.79
ss2008                       12910133351291012980-9035005323131301536269238152.98
ss2009                       13025132151291512950-70158677112970207313539.37
ss2010                       13090131901288012915-135494204129502581686.61
ss2011                       13165131651309013090-15010241309016.58
ss2012                          13235010801323500.00
ss2101                          13150-1406301315000.00
ss2102                       1300013030130001303011585-11301500.00
ss2103                          12985-151201298500.00
ss2104                          131251351401312500.00
ss2105                       13110131101311013110-250711311016.56
ss小计 1347512880  49785-2433 111047732251.52
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:原油
sc2006                       223.3262.5223.3259.07.312512-2399258.64842121384.36
sc2007                       268.0276.8264.2273.17.454898-12154273.259220516053850.43
sc2008                       282.6291.8279.9288.57.5356995910288.1524901506336.77
sc2009                       295.5305.3293.5300.96.842636-649301.3768122303272.89
sc2010                       303.4313.2302.0309.17.885973115309.58171252481.93
sc2011                       310.2320.5310.2317.07.435932291317.23194101282.19
sc2012                       318.0327.7317.2323.76.518431-1054324.011741379470.86
sc2101                       332.8335.1327.1331.16.7374-22332.2461528.97
sc2102                       343.5343.5338.5340.96.1267-9341.48273.41
sc2103                       345.3351.7343.4347.34.91492-107348.445815942.63
sc2104                       352.5353.9352.5353.96.5430353.9270.64
sc2105                       359.0361.1357.0359.02.920359.03107.71
sc2106                       359.9364.9359.1362.75.7229-2362.710362.05
sc2109                       372.0375.4372.0375.43.4790375.4274.74
sc2112                       380.0386.0379.0381.8-1.11610381.818687.59
sc2203                       403.5404.6398.4401.412.9690401.411443.54
sc2206                       410.0418.2395.6415.014.959-3415.09368.98
sc2209                       429.9429.9426.1429.59.2260429.53128.55
sc2212                       427.0430.9427.0430.910.8743430.93128.10
sc2303                       432.0436.6428.7432.69.5951432.63129.73
sc小计 436.6223.3  179336-5079 75003120738326.07
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
fu2006                       1365142913101380235828-10448137380159110128.91
fu2007                       14281480140314432540273-23731432386328557504.85
fu2008                       15241573149915402723680-50251528125421193016.40
fu2009                       161816681596163221688422333121622812532113288896.25
fu2010                       1677172816591695218333-69216852371640260.83
fu2011                       1713177017031738222444-230172952899201.81
fu2012                       1745179817261772333095-108176236606465.92
fu2101                       178518411764182040201475155001804210561380182.28
fu2102                       189419241851191544473111898148281.44
fu2103                       1951200519321973248103875196230235965.09
fu2104                       198020101966199014343-2198178155.50
fu2105                       199620271980200615208686199518803765.89
fu小计 20271310  98455530906 896558414595825.17
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:石油沥青
bu2006                       213223102130228816264198-292772288163340366104.00
bu2007                       2208238622022328142463-19023329802274.24
bu2008                       2246239422462378152216-10823704441039.97
bu2009                       22882448228024181468494914862414155963373317.05
bu2010                       233625182336246812458-242464200491.12
bu2011                       249425582436249419488249455136.43
bu2012                       240825822394253013844016731266253029062527327619.92
bu2103                       2504267025022614138216632608132339.61
bu2106                       25602728255626781207143-92670743419873.62
bu2109                       26982840269227981241270-92800158442.59
bu2112                       27402880273828501201676-241284012393515.84
bu2203                       281629202796291011433328923394.50
bu小计 29202130  6003972968 32362308095248.90
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:天然橡胶
ru2006                       100001010599309970-1542-51001032320.04
ru2007                       100801011510070100756553110075440.34
ru2008                       101601019010145101808553-1110175330.50
ru2009                       1022010360101501027080201404-3702102356042966200302.99
ru2010                       102951043010295103959518311037030310.97
ru2011                       10385105151034010435703003971040099710397.34
ru2101                       1160011675114701161065463525471156554196628395.79
ru2103                       11710117701168011730-1803641173067785.22
ru2104                       1180011940116551182585311182513153.09
ru2105                       1177011850116701179560943251117507438749.69
ru小计 119409930  252072-2816 6603816849485.94
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:20号胶
nr2006                       82208395819083601651689-40688320525743470.80
nr2007                       83008490829584551656629-399184151044387430.24
nr2008                       8440859084058570160708060668540516744011.23
nr2009                       854086958520868090713764368635479741390.68
nr2010                       866087808600876016019294867062538.34
nr2011                          80306510803000.00
nr2012                          88203540882000.00
nr2101                       9180918089058905-29050109070873.44
nr2102                          85054510850500.00
nr2103                       9015901590158935-36036-1893519.02
nr小计 91808190  228194546 25735216923.74
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
sp2006                       42704400420042861878-14286834.41
sp2007                          4326-2580432600.00
sp2008                       434244044342440436300440428.75
sp2009                       43964440438444123099536-30214414152803674790.86
sp2010                       4512451444044420-1810-1344621775.03
sp2011                          4492490449200.00
sp2012                          4570070457000.00
sp2101                       45124560451045302835201244534278712652.32
sp2102                          4636-820463600.00
sp2103                       46264626462646109630461014.63
sp2104                       4586458645864616-145-1461614.59
sp2105                       4630466246264626-454484626732.53
sp小计 46624200  103312-2864 155626687603.11
总计     662077511074 27801068164267386.88
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:2020/05/25--2020/05/31
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2610.372644.582609.832620.3812.97
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