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周行情

11月20日上海期货交易所每周行情

2020/11/20 14:01:31 有色金属价格网
交易日期：2020/11/16--2020/11/22
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
cu2011                       5235053720523205369015401440-2260531303920104148.88
cu2012                       52110538005211053410123078308-274345297056273814893693.06
cu2101                       522305385052180535201300138831457435308060301615977896.58
cu2102                       5230053890522205355013005638010144531401474203908003.56
cu2103                       52490539305230053630131033984574853220525591395724.83
cu2104                       5243053920524205364012701584733235336013263352824.82
cu2105                       5246053970524505373013001464838875341013092348942.37
cu2106                       524905395052490537701360234441153550157141896.94
cu2107                       526805409052650538301430572217533203489239.22
cu2108                       528305418052690537201360210553540681814.74
cu2109                       52740540605274053780121021024535103589567.87
cu2110                       52980541105282053850125041553850501336.30
cu2111                       5298053400523405340053400775325013344.99
cu小计 5418052110  34282239820 139841637045434.12
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: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
al2011                       15700157751555015550-1509180-5850156401059082834.60
al2012                       15530159801528515960430140081-18523158156912355400462.55
al2101                       1532015710150301566036010099514137155903076022367891.82
al2102                       1509015475148451545537551086955015355128110972892.45
al2103                       149501531014725152853503365955791519544968337720.52
al2104                       148901523014665151903151582822191514514602108681.75
al2105                       14810151751467015130320866377615105751455867.89
al2106                       14820151101465015090330553395215065441132942.66
al2107                       1477515100146351508534058470149953112297.16
al2108                       14730150351458015035360649291503578576.83
al2109                       1449015045144901504535551129149351671232.86
al2110                       14620150451454514980455106421492099730.91
al2111                       145851505014585150501505027271489551379.06
al小计 1598014490  3669029037 12097389364511.04
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:锌
zn2011                       202002041020105203802551590-730202558808912.58
zn2012                       20020212901998521240122070747-12162210207906058135951.02
zn2101                       2002521250199402120012209675042740209854947585095346.71
zn2102                       1992021160198752113012202769479832091094173966097.48
zn2103                       1988521100198502104011551538021742087028319290250.17
zn2104                       19945210651985020960111511569431320845956698687.55
zn2105                       1988021015198252100011807363463208559851100684.96
zn2106                       19850213451985020900114064073920795411041704.17
zn2107                       19850208851976520885119518812073517171.88
zn2108                       2007520635200752058585553-320520771.53
zn2109                       2005020830200502083011803972065015152.78
zn2110                       1977520860197002076011252042076015151.31
zn2111                       2010520665198452066520665662061514141.52
zn小计 2134519700  23780644835 143233014738323.64
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
pb2011                       14680147501462014620-1102225251470060441.04
pb2012                       1476015300145101528049519660-5730149301903321400931.57
pb2101                       1472515330145051532059531198920414930128548947209.68
pb2102                       14720152851450515265550852516151497017496128926.53
pb2103                       147101526014505152605505352266514980604344774.10
pb2104                       14710152701454015260520839218149256825035.87
pb2105                       14755153101455515310570793192150003692741.83
pb2106                       14630153501458015345595369156150402441825.77
pb2107                       1485015420146451542061523471505577577.57
pb2108                       148251530514825153006553391514521158.86
pb2109                       1483015155146151512034049-21501033244.13
pb2110                       152751527515275152755159215275215.28
pb2111                       14950150851495015085150852215015215.02
pb小计 1542014505  692888363 3439092532897.23
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
ni2011                       1185001200001185001195001600746401192102222646.49
ni2012                       118080120350114770116380-170024597-116351165101217501431114.78
ni2101                       118750120680115000116640-170033345-72491167901195211404356.70
ni2102                       118600120940115150116900-16801467558255117010324651238203324.98
ni2103                       118790120980115330117110-15204402889271172202224312616038.57
ni2104                       118550120910115510117260-13401347691711746020093236188.73
ni2105                       118720120960115670117750-9801408697611750012066142258.31
ni2106                       118730120810115980117620-10008229191177301661958.40
ni2107                       119920119920116850117220-158057-811722012143.05
ni2108                       118980120260116100117150-164023-211715023271.15
ni2109                       119230121190116130117700-1270135141177101131334.34
ni2110                       119360122880116580117700-820481011778062734.26
ni2111                       11743011743011733011733011733022117330223.48
ni小计 122880114770  292245226 374297344040393.23
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
sn2011                       14600014725014600014725013501318-214673026381.51
sn2012                       1460701519801455201464303001788-48146410351652186.23
sn2101                       1465001525801458901467503103378815151468602693244005352.68
sn2102                       146930152360146100146760-204941117214691035609529577.79
sn2103                       146670152180146320146790-110109254314685021414318658.20
sn2104                       1483201509001463401463408903214696014208.07
sn2105                       148010152190146180146180804823146740701045.07
sn2106                       148730151820148730147190229010147190574.88
sn2107                       15177015177015177014918032300-1149180115.18
sn2108                       15177015177015177014980063700-2149800230.35
sn小计 152580145520  429793202 3299814907529.95
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                       397.50399.76390.26392.18-4.7060399-35348391.7448593519193451.03
au2101                       397.94400.86391.22393.00-4.943709222392.4611604459354.92
au2102                       399.52401.50391.86393.84-4.82509657805393.302321989203595.77
au2104                       401.04403.58393.86395.92-5.04369577249395.42675362693232.75
au2106                       404.00405.56395.54397.48-5.446581519366397.201045384176878.61
au2108                       406.00407.56397.70399.54-5.0013626-378399.1011865476771.18
au2110                       407.54408.78400.50401.54-5.48789401.00451816.09
au2112                       403.00406.84401.22401.82401.8277401.528322.79
au小计 408.78390.26  231556-1068 91372936205423.14
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
ag2011                       52005240518251821052116252023282559.56
ag2012                       5111526849625050-39216287-800205020346784026651682.55
ag2101                       5129528649865070-4185534-1713550459574007391274.41
ag2102                       5149530749995082-4915213845720505512702759821846.87
ag2103                       5158532550205106-426473916575077128476998097.98
ag2104                       5183533550345120-42429582878509440503315089.87
ag2105                       5204535450525134-44349682277510940199313974.52
ag2106                       5217537250665153-461089561900551292082221629119.46
ag2107                       5252538251085170-38267-351483272569.02
ag2108                       5293539351005176-42132-2512882646.14
ag2109                       5344544551255209-18282-251581891496.61
ag2110                       5324541951405221-3779851932672118.49
ag2111                       526653585188521752172121521555435.33
ag小计 54454962  708477-25594 611416347130910.79
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
rb2011                          396801800396800.00
rb2012                       402941274020412539722-28141194882001.15
rb2101                       38403980381039771371209316171053955422075716462773.92
rb2102                       3721382736913827116631542802380588522333739.46
rb2103                       36803793365537861099476524733768119365445408.28
rb2104                       3658376136373760104850487033743123167456846.36
rb2105                       3646374036213739925043144263437238521533145446.60
rb2106                       362437033590370392938873683682724963.39
rb2107                       359036663590366462201-14366045163.73
rb2108                       359636723583367173379-21366586313.72
rb2109                       358336433575364361183-523630255919.02
rb2110                       35433608351936066858604522359562799224298.12
rb2111                       3529357335213573357368683563131465.24
rb小计 41273519  201787266026 547459521097338.99
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                       3943432139134250358169427578322.45
wr2102                          39505910395000.00
wr2106                          400011010400000.00
wr小计 43213913  189 78322.45
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:热轧卷板
hc2011                          408003300408000.00
hc2012                       405041204013412019220004120312.18
hc2101                       39604092394640841143455641479340768914923596278.73
hc2102                       38964010388139999528020-660399654059214583.52
hc2103                       385439683837395898402151004395179095310236.21
hc2104                       382739373806393510739924811392366562259052.11
hc2105                       3785389237613884102107389201123879217991838289.84
hc2106                       3763386437353860105813963851350913378.52
hc2107                       378338273783382798303827415.18
hc2108                       37863786378637916422379127.57
hc2109                       371537983715379810212037931245.25
hc2110                       365237603638375710186752793747869432252.44
hc小计 41203638  57114736437 13214235264151.55
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:不锈钢
ss2011                          137500128401375000.00
ss2012                       13555136901283013190-315743-49213155172411392.38
ss2101                       13560137001286013170-38049915-1472131853268112153241.61
ss2102                       13590137151287513180-375533491587413185140098923594.75
ss2103                       13595137251292013190-380503437281319020377134521.00
ss2104                       13660136601290013165-350295225131956174083.39
ss2105                       13655137301297013245-370383269132555453599.05
ss2106                       13450134601304013205-365227132051599.03
ss2107                       13555135551296013210-2901241322018117.91
ss2108                       13575135751309013275-2557513295746.50
ss2109                       13285133301309013260-350118132751279.30
ss2110                       13545135451303513305-34032301330548317.86
ss2111                       13100133301309513330133306613330639.64
ss小计 1373012830  11109318192 4902783231132.43
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TAS成交量成交量成交金额
商品名称:原油
scefp                        250.9250.9250.9  00  1162910.44
sc2012                       248.2257.6246.6250.82.37572-8585252.1208825062073224.86
sc2101                       257.2266.2254.6260.63.4576467090261.6759070915384138.36
sc2102                       268.2276.0265.9272.12.7306014194272.2 956582593782.17
sc2103                       277.4283.6274.7279.81.4146331024279.6 23513655274.40
sc2104                       284.2290.8281.6286.81.33118332286.4 255272825.46
sc2105                       291.2299.3290.0294.51.11361182294.5 124036457.12
sc2106                       300.0306.9297.0301.91.63286-33301.7 144043377.59
sc2107                       302.4308.0302.4307.1-0.963307.1 6183.32
sc2108                       312.5312.5309.2312.4-7.540311.0 4124.41
sc2109                       316.4322.4316.4321.72.4268-6321.1 29927.25
sc2111                       341.5343.5339.5339.56.833341.5 4136.60
sc2112                       339.1340.4333.0338.4-0.527618338.6 451516.19
sc2203                       350.7361.7350.7355.01.5631355.9 10355.22
sc2206                       368.7368.7368.0368.0-5.7661368.3 273.67
sc2209                       377.1377.1377.1377.3-4.8191377.3 137.71
sc2212                       395.0395.0395.0395.01.0821395.0 279.00
sc2303                       398.8408.6398.8401.82.0925401.8 5201.75
sc2306                          412.50.0150412.5 00.00
sc2309                       413.9416.5413.9415.95.9172415.9 5207.99
sc小计 416.5246.6  1191284233 21579773120862923.07
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:低硫燃料油
lu2101                       22592375225023468543857-84562350184898428311.46
lu2102                       23032415228823928740490561239265251154020.21
lu2103                       2351246421822430786391529952437153357369283.74
lu2104                       237525082360244568542313338246179907194572.21
lu2105                       2414249523892473715826-262476771118886.03
lu2106                       24932518248825055295-232505103257.54
lu2107                       2503254724842525846312528615.07
lu2108                          2500060250000.00
lu2109                       257026512558265168131626281539.18
lu小计 26512182  208614-1604 4912481165385.44
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                       17421839172517997910067-85018151222021876.08
fu2101                       177618681772184973406852-56822184851992179474278.80
fu2102                       183519111835189557711-143189712292309.48
fu2103                       18581936185619286810151-255419233637369214.36
fu2104                       190719611901195258278-261950150290.67
fu2105                       191219901912197963195767228371976441155862402.86
fu2106                       194920111949199830324-391998160317.77
fu2107                       1964202619562004287012004167334.21
fu2108                       197120391959202547167-52024175351.55
fu2109                       19932066198120485510177502920422910458785.52
fu2110                       203820972013208661127242071222457.23
fu2111                       202021322019213210630-10212484174.98
fu小计 21321725  634721-32558 572025610490793.50
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:石油沥青
bu2011                          218004340218000.00
bu2012                       2266237422242234-32239382-41230225223643975401871.91
bu2101                       2284238422542272-121454151201722945512011273778.09
bu2102                       2326240622862304-8692331165232686512202557.13
bu2103                       2354243623262344-109988482662360153907365777.27
bu2104                       239824722364240610559333951240063282152875.64
bu2105                       250425242350243024303030244491222.46
bu2106                       2462253223382454-4106979246402466195726484428.60
bu2109                       25542624253825700920425785641455.86
bu2112                       263427282628265421159-4726546021604.21
bu2203                       270027502672270212306270273198.60
bu2206                       2754278627302746493-132748182500.92
bu2209                       284828862800282243910281684238.23
bu小计 28862224  7195318799 34166217885508.90
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
ru2011                       13195135001313513500110210281343524322.52
ru2101                       14420148301408014230-155142924-1587914355275223939634491.37
ru2103                       14425147951412014295-11089182011441055793804541.68
ru2104                       14435147951412514285-115741371442026522382568.57
ru2105                       14420147801413014285-13010737511823144256633839575007.88
ru2106                       14440147501412014285-14067034114400383555342.73
ru2107                       14465146951410514280-205182-30142852964280.46
ru2108                       14380146501405014270-12534-101445068980.42
ru2109                       14345145951404514190-1501923010411433552471752016.91
ru2110                       14410147501409014415454891438560865.50
ru2111                       140251442014025142301423020201432035499.06
ru小计 1483013135  294949-2769 355472651210917.07
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:20号胶
nr2011                       1032510370103251037070410-321035034351.95
nr2012                       10490105951020510255-2401665-82103908809166.49
nr2101                       10545107901027510370-24026061-28581048072394761532.76
nr2102                       10720110201039510475-2252022415461058525147267137.98
nr2103                       10770110751050010590-2102699-2910680249426658.90
nr2104                       10835110501060010690-220720-31107557898524.53
nr2105                       10780110801071010750-25026-51082563685.95
nr2109                       11120111201112011120-3503011120111.12
nr2110                          10875-335201087500.00
nr小计 1112010205  51810-1491 1018021074069.68
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:纸浆
sp2011                          46120180461200.00
sp2012                       4680477046144658-2811905-17072468062651294641.71
sp2101                       4778496247524826441215432445048307725903737584.37
sp2102                       4814497847844846326171692774862195815951734.26
sp2103                       4844500848204880246279886774888141564692039.02
sp2104                       489050444850490426558044850492080199394646.47
sp2105                       488850764876494444105936010495622429111305.19
sp2106                       4926506449264968707564496881401.21
sp2107                          4900060490000.00
sp2108                       50285098497850721607-15072525.25
sp2109                       5022514049925086849425072157794.08
sp2110                       50485140502251047612-6510429146.56
sp2111                       50725074507250725072225072210.15
sp小计 51404614  32457336253 12755226183328.27
总计     7347798212615 38142756324744020.55
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：2020/11/16--2020/11/22
打印文章 关闭窗口

相关文章

有色金属走势图

有色金属市场新闻

更多>

有色金属价格汇总

更多>