当前位置: 首页 > 有色金属期货价格 >11月20日上海期货交易所每月行情

11月20日上海期货交易所每月行情

2020年11月20日
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铜
cu2011                       5113053720507705369027401440-34580531301802404655531.90
cu2012                       51050538005072053410247078308-3790052970160045341722129.34
cu2101                       5109053850507605352025501388316582053080112741229552758.81
cu2102                       5105053890508005355024505638020827531402987517830701.28
cu2103                       5120053930509105363025503398413506532201086882852364.51
cu2104                       5130053920509805364023801584755705336021936577790.56
cu2105                       5144053970510405373024901464856295341019006502999.52
cu2106                       515105395051100537702390234457453550238362996.37
cu2107                       5160054090512005383024205722055332047012410.43
cu2108                       51640541805119053720220021023535402285976.13
cu2109                       518905406051260537802090210435351051613690.48
cu2110                       517005411051400538502290415538501193133.69
cu2111                       5298053400523405340053400775325013344.99
cu小计 5418050720  34282239729 336021587792827.97
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铜(BC)
bc2103                       4750047840456004779047790165116514736012260289637.02
bc2104                       4679047940467904794047940199199474204209907.09
bc2105                       4745048060470904791047910172172473902576073.71
bc2106                       4801048010471204780047800240240473902776558.84
bc2109                       4768048250476804825048250444815014335.89
bc2110                       47680478804735047690476901147640495.30
bc2111                       478104781046380471804718000471805118.23
bc小计 4825045600  22672267 13237312726.08
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铝
al2011                       146251580514625155509259180-53251156401438611087661.29
al2012                       1441015980144101596015901400813381715815197544614994594.55
al2101                       14230157101420015660151010099551189155907568645681021.08
al2102                       1408015475140751545514555108616800153552915672163524.03
al2103                       139451531013945152851345336591300515195100783740411.51
al2104                       1403015230140101519012651582857081514525940190287.39
al2105                       13960151751396015130123086631133151051084979854.08
al2106                       1396015110139601509012105533151315065589343488.42
al2107                       139901510013935150851205584123149955554028.51
al2108                       13995150351397515035115564989150353822751.78
al2109                       140801504513995150451100511208149356034317.43
al2110                       1403515045140051498010251065414920132966.44
al2111                       145851505014585150501505027271489551379.06
al小计 1598013935  36690270415 331292624993285.54
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锌
zn2011                       196452050019595203807701590-194302025547820477693.93
zn2012                       19640212901951021240166070747-2131621020255208625748566.63
zn2101                       195752125019445212001700967506412720985104861210616397.20
zn2102                       1947021160193752113017052769416566209102031412048836.02
zn2103                       1946521100193352104016501538066252087052542530964.86
zn2104                       1938521065192902096016651156953562084512234125173.40
zn2105                       19415210151931021000168573636952085511104113062.08
zn2106                       19325213451932520900158064074820795628663373.13
zn2107                       19415208851938020885162518842073555545.57
zn2108                       19315206351931520585136553-22052058576.29
zn2109                       19360208301935020830147039162065062617.93
zn2110                       1956020860193002076014502082076058573.57
zn2111                       2010520665198452066520665662061514141.52
zn小计 2134519290  23780652703 393407239726522.11
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铅
pb2011                       142801475014160146202352225-115114700658147348.37
pb2012                       1437015300141401528090019660-9109149305605844078425.14
pb2101                       143551533014135153209603119816367149302541831855311.88
pb2102                       14330152851415015265920852533511497036682267633.88
pb2103                       1430015260141551526087053524416149801046776907.93
pb2104                       143251527014235152609458394021492512248959.19
pb2105                       14385153101427515310940793438150009446929.16
pb2106                       14395153501425015345965369243150404123049.65
pb2107                       14530154251436515420970234138150553042240.30
pb2108                       144951530514495153008053321514536268.10
pb2109                       1440015155143501512062049-71150102171580.99
pb2110                       144401527514405152757359-11527535255.62
pb2111                       14950150851495015085150852215015215.02
pb小计 1542514135  6928815027 8716716348925.21
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:镍
ni2011                       11608012005011450011950037007464-829119210580967654.97
ni2012                       116660120350113730116380-60024597-61864116510124661814554143.03
ni2101                       116440120680113950116640-36033345-154431167903891114562540.77
ni2102                       116900120940114020116900-170146755779841170108719080102538338.06
ni2103                       1166001209801140601171105044028170881172204794435638512.08
ni2104                       116630120910114140117260-10013476166111746053226625198.15
ni2105                       116740120960114410117750105014086235911750026317309752.35
ni2106                       1170901208101149801176208908229581177304715539.97
ni2107                       11692012010011501011722014057-121172201011183.84
ni2108                       11580012026011530011715079023-911715080941.57
ni2109                       117120121190115030117700470135351177103494114.59
ni2110                       11700012288011501011770083048111177801792108.92
ni2111                       11743011743011733011733011733022117330223.48
ni小计 122880113730  29224521041 10920786128310051.75
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锡
sn2011                       14268014725014202014725044501318-12014673077811233.60
sn2012                       14238015198014180014643037501788-262814641021741316403.36
sn2101                       14200015258014198014675040303378847021468606276979227530.50
sn2102                       142380152360142380146760372049412348146910772361137504.48
sn2103                       1436801521801426001467903410109294714685031828471099.00
sn2104                       1483201509001463401463408903214696014208.07
sn2105                       143940152190143530146180355048271467401101629.14
sn2106                       14524015182014524014719039601-114719010147.86
sn2107                       14465015177014465014918062500-2149180344.27
sn2108                       15177015177015177014980068000-2149800230.35
sn2109                       14583014583014583014850033200-1148500114.58
sn小计 152580141800  429795272 75942011165845.21
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:黄金
au2011                       390.94398.98390.94395.64-0.860-15395.64301184.86
au2012                       399.88410.96390.26392.18-4.9260399-88106391.74201330680408442.09
au2101                       398.00412.02375.00393.00-4.6837091474392.46322301285998.52
au2102                       401.60413.16391.86393.84-5.525096518132393.3075684830337938.11
au2104                       403.58415.08393.86395.92-5.363695714152395.4226367410634189.92
au2106                       405.80417.14395.54397.48-5.786581538234397.202127358571540.28
au2108                       407.90419.00397.70399.54-5.4813626-1707399.10367261491995.08
au2110                       410.14420.24400.50401.54-4.467841401.0027911399.54
au2112                       403.00406.84401.22401.82401.8277401.528322.79
au小计 420.24375.00  231556-17788 3315836132743011.18
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:白银
ag2011                       499754104949518226921167025202279621490.32
ag2012                       5000545849605050129216287-192130502014535249112169453.20
ag2101                       502154794983507012985534-159715045412305331954459.60
ag2102                       5024549649965082129152138720725055329921425620009.93
ag2103                       505055145015510612564739564850774731643693503.47
ag2104                       5077552550285120136429581123150941300651017733.10
ag2105                       50875543504651341353496825115109101395795833.43
ag2106                       50855562506251531301089564387051295001423931653.60
ag2107                       513155605092517012426720514811579134.25
ag2108                       51515615510051761431321651283532799.21
ag2109                       51565575512052091592827751588686916.90
ag2110                       5182558851405221140793751939577633.71
ag2111                       526653585188521752172121521555435.33
ag小计 56154949  708477-71896 23168468179231056.05
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:螺纹钢
rb2011                       3680396835543968148180-30039684201568.94
rb2012                       3869412737774125328722-323411911514618.16
rb2101                       370339803692397727512093165660439551187692345492399.06
rb2102                       36283827360038271996315432153805232549864535.69
rb2103                       356537933565378620394765472637683186921172498.56
rb2104                       356637613554376020485048205237433037251112399.57
rb2105                       3552374035443739186504314107307372318795776864439.97
rb2106                       353037033524370318393812336831482353901.61
rb2107                       3534366635343664149201-8436602961063.97
rb2108                       3539367235143671154379-9136654731706.08
rb2109                       3506364335023643146183-2036306522332.15
rb2110                       345536083452360614958604176373595157448557606.77
rb2111                       3529357335213573357368683563131465.24
rb小计 41273452  2017872190914 1478686056129535.77
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:线材
wr2012                       3839393338393887-11003887311.66
wr2101                       38624321386242503551615427597396.23
wr2102                          39505910395000.00
wr2106                          400011010400000.00
wr小计 43213839  1815 100407.89
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:热轧卷板
hc2011                       389040803890408024833027040803601411.08
hc2012                       390041203873412022120015841203411335.82
hc2101                       3865409238514084220345564-61964076255777710135485.67
hc2102                       38054010379239991862802015343996137322535970.99
hc2103                       37693968375539581784021510743951219614847714.26
hc2104                       37383937372839351993992417813923195764749668.56
hc2105                       37013892369038841851073894225138794466531695806.38
hc2106                       367538643662386019381312938511705663583.19
hc2107                       3729382737293827226303827518.91
hc2108                       378637863786379120422379127.57
hc2109                       365737983657379819512737932696.53
hc2110                       35723760356037571888675331837472209480707.99
hc小计 41203560  57114744328 359701414111806.96
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:不锈钢
ss2011                       13975139751375013750451284-156137503362314.23
ss2012                       14080141451283013190-910743-2986131551431898556.48
ss2101                       14110142001286013170-9454991511227131857689555205185.99
ss2102                       14095141651287513180-9205334931735131853050862060435.67
ss2103                       14060141201292013190-925503443571319035979241905.02
ss2104                       13765138801290013165-1190295229131957735152.18
ss2105                       14140141401297013245-975383329132557555037.29
ss2106                       13710137101304013205-10902271320533221.56
ss2107                       13710137101296013210-11651251322020131.52
ss2108                       13720137201309013275-9557513295960.13
ss2109                       13610136101309013260-920119132751386.11
ss2110                       13795138401303513305-89032311330552345.30
ss2111                       13100133301309513330133306613330639.64
ss小计 1420012830  11109344798 11263357619471.11
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价TAS成交量成交量成交金额
商品名称:原油
scefp                        254.0254.0250.9  00  1714307.44
sc2012                       227.2258.1215.0250.827.17572-37927252.1208131889431528918.84
sc2101                       235.3267.7225.0260.627.35764612116261.67133434433974838.71
sc2102                       248.1279.7237.9272.125.3306019212272.2 2820147447013.34
sc2103                       260.2289.3248.0279.822.8146334696279.6 869562369384.25
sc2104                       270.0296.4256.0286.820.531182382286.4 10775301060.02
sc2105                       278.9304.6266.8294.519.01361964294.5 5805167274.79
sc2106                       292.6311.8276.0301.918.03286700301.7 6805201070.75
sc2107                       296.8312.7293.5307.18.463307.1 11332.42
sc2108                       301.0312.5301.0312.411.442311.0 6185.56
sc2109                       309.2330.2299.9321.711.626858321.1 3149821.19
sc2111                       341.5343.5339.5339.5339.533341.5 4136.60
sc2112                       324.7349.1319.0338.410.927618338.6 1846108.57
sc2203                       335.0364.7319.1355.012.263-6355.9 571984.76
sc2206                       355.0376.4355.0368.014.0660368.3 14514.94
sc2209                       350.0382.1350.0377.317.719-3377.3 9335.32
sc2212                       377.7395.0370.7395.022.2822395.0 16609.61
sc2303                       383.3408.6383.3401.819.3928401.8 25988.55
sc2306                       392.0419.0392.0412.520.615-3412.5 6245.25
sc2309                       397.0416.5393.4415.918.2176415.9 261057.66
sc小计 419.0215.0  119128-7769 215304626576011881.13
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:低硫燃料油
lu2101                       207023841970234629643857-3684423507203621611963.02
lu2102                       21072433201723922874049039762392191110437999.63
lu2103                       214324852070243028563915217322437424018992471.69
lu2104                       21732508209024452755423169152461226287532046.48
lu2105                       22052519214324732765826105024762808867379.26
lu2106                       228925182264250520895-802505263647.41
lu2107                       2245254722362525213632252873175.65
lu2108                       24842500242025001066225002151.66
lu2109                       2470268523932651201131352628204513.30
lu小计 26851970  208614-3212 15904263643248.10
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:燃料油
fu2012                       161318391526179920010067-2760181597513164231.66
fu2101                       1683186815981849172406852-17994018481925634433844056.95
fu2102                       1749191116561895160711-8381897645111669.69
fu2103                       1783193616901928152101512441923127698235432.81
fu2104                       1818197617201952163278-1819506521213.08
fu2105                       181019901745197917019576741704197613757862613752.50
fu2106                       1873201117991998151324-3919985831120.36
fu2107                       188620521851200410670-22004304602.15
fu2108                       193320921911202572167192024358717.70
fu2109                       196520901907204893101777824204252470105841.45
fu2110                       202021111974208690127732071415851.97
fu2111                       2000213219812132213230302124200412.66
fu小计 21321526  634721-133703 2091877436979902.97
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:石油沥青
bu2011                       20722268202221802434-121807971730.95
bu2012                       223423742110223414239382-1603782252796571217835560.30
bu2101                       22482384213022723814541518143229415454783506273.47
bu2102                       2278240621762304286923356952326246205566054.01
bu2103                       231424362224234442998842190123604400501027344.57
bu2104                       23522472226824065855933224322400176284418688.01
bu2105                       250425242350243024303030244491222.46
bu2106                       2406253223382454561069796287224664367181066499.99
bu2109                       252826242460257060920419257819334916.28
bu2112                       262027282458265434115991265419935249.52
bu2203                       26542750263027022230102702123332.72
bu2206                       27322786266027461693-4527485671547.38
bu2209                       28082886274028224239142816209587.23
bu小计 28862022  719531-28817 1081616024435006.89
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:天然橡胶
ruefp                        128551285512785  00 3003842.50
ru2011                       14245143201246013500-4002102-102013435234131222.99
ru2101                       15735160301378014230-1450142924-707011435512941705190324543.82
ru2103                       15330156701380014295-10258918-666144101866412710912.93
ru2104                       15230155551381014285-9157413-40814420809591172956.33
ru2105                       15065154501383014285-8001073753911814425203539229524438.04
ru2106                       15190153301383014285-815670331571440013876200493.79
ru2107                       15130152301382014280-825182-1314285155822519.36
ru2108                       14965150401378514270-53534-24144501452083.40
ru2109                       14700151001372014190-565192307083143352305673318113.17
ru2110                       15170151701377514415-3854826143853495024.76
ru2111                       140251442014025142301423020201432035499.06
ru小计 1603012460  294949-23428 15493568227312807.62
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:20号胶
nr2011                       1037010380975510370-400410-338103506876902.93
nr2012                       1085011040996510255-5051665-1272103909862103884.81
nr2101                       10915111401005510370-49526061-3560104804419164662375.48
nr2102                       11010112101012510475-485202249181105851448641538368.65
nr2103                       10930112851021010590-47026995621068014213151910.63
nr2104                       11335113451036010690-56072026410755537557819.21
nr2105                       10845113051052010750-5702610108251892052.89
nr2109                       11370114551086011120-430311112035390.39
nr2110                          10875-765201087500.00
nr小计 114559755  518104848 6171416523704.98
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:纸浆
sp2011                       441047904410461212218046121255.19
sp2012                       453047704446465812811905-8923946809101554174493.33
sp2101                       462049624548482620612154364255483013765046573333.08
sp2102                       4648497845824846204617162281048624618402207028.92
sp2103                       4692500846204880184627982481748883864841852470.22
sp2104                       4626504446264904178558042471349202630021266913.21
sp2105                       4744507646664944200105938385495638752189773.95
sp2106                       476850644768496816875714968115566.50
sp2107                       49004900490049002060490029.80
sp2108                       49325098488450721927-350722098.97
sp2109                       4872514048085086192943150722871431.87
sp2110                       48405140484051041601211510484418.88
sp2111                       50725074507250725072225072210.15
sp小计 51404410  32457355853 343725916266604.08
总计     7347798260597 1250865331079658628.58
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(人民币)/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=本月收盘价-上月收盘价。
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 
打印文章 关闭窗口