当前位置: 首页 > 有色金属期货价格 > 11月7日上海期货交易所每周行情

11月7日上海期货交易所每周行情

2019/11/04--2019/11/10
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
cu1911                       4699047510468904713010047300-710047240837101971810.85
cu1912                       4703047630469404719070191240-7320473702718766419313.27
cu2001                       4710047720470304730011017290413608474602251625327255.42
cu2002                       4720047770471004736011068776120447520424601005500.53
cu2003                       471904782047170474501002311676475906142145647.01
cu2004                       473004790047260474906015968-8247700101024000.91
cu2005                       4740048000473304757090180883744477205378127666.95
cu2006                       47450480004745047620401616-54478303588537.87
cu2007                       47580480004750047910290105452479501483527.01
cu2008                       476104808047610478201201048-14479501162776.08
cu2009                       47700482204770048030240464-248070781866.48
cu2010                       4782048270478204796012055266482101022453.69
cu小计 4827046890  5421264178 63654015040356.07
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:铝
al1911                       13945140851391514065120105630-7801404550420353581.33
al1912                       1387514000138401395580211220-16188139552840561980006.17
al2001                       138501393513815138954518481214056139001725341199018.95
al2002                       1385513935138201389540108390126101390559646414681.51
al2003                       13865139501384513900205083656041391518804130921.96
al2004                       139001397513895139303522332308213940475833182.00
al2005                       139001400013900139656514144156413945277219365.13
al2006                       139451402013945139603510726107213960196413742.15
al2007                       14050140501396014010652482178139902221552.39
al2008                       1402514030140101402060270201401548336.54
al2009                       1405014080140401408013013401408016112.42
al2010                       14065140801404514055532-2140551284.41
al小计 1408513815  71100821216 5952524146584.92
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
zn1911                       18890191251874018740-19018840-83201889022070209115.75
zn1912                       18955191601872518740-215164720-2584189357475247093283.53
zn2001                       18970191651876018765-21015157815528189653718943533283.38
zn2002                       18915191851879018800-17573758128401899089924855381.90
zn2003                       18995191901880518820-1752201229341904013696130471.20
zn2004                       19005192001884018840-1901355093818985226221482.43
zn2005                       19020192351885018850-22018610443419020551252688.91
zn2006                       19135192051888018880-2058252801018960803276555.82
zn2007                       19100192451893018930-155318241911548459.04
zn2008                       19130191551889018900-20510841894528266.03
zn2009                       19105195301891018910-13015030192951601534.24
zn2010                       19115192501887018870-210106341910080764.71
zn小计 1953018725  47200233872 126123011975286.92
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
pb1911                       16525165951626016290-32010440-159016365321026396.33
pb1912                       16510165451606016155-4205978089016245121314991613.04
pb2001                       16520165301600016110-4454018488381620069694567307.84
pb2002                       16505165051600516085-4456802343616185572046699.72
pb2003                       16455164551602516090-410754322161705124182.39
pb2004                       16455164551615516155-380270170161801961601.34
pb2005                       16440164401606016070-425136201613566535.34
pb2006                       16410164101607016070-4306401615036292.03
pb2007                       16410164151615016175-2355641617526212.16
pb2008                       16230162451620016245-16022416225864.91
pb2009                       16180161801613516135-36540816155864.63
pb2010                       16085160851603516035-59010416060432.12
pb小计 1659516000  11855812106 2007941639001.81
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:镍
ni1911                       137230137800133770134080-357042096-356413442022008298413.05
ni1912                       134110134440130220130320-4240202482-24760130840162786421510999.94
ni2001                       131700131900127630127700-4290239028-103701282404852846279116.35
ni2002                       130030130190125940126070-42701353181463012662099362412681360.65
ni2003                       129110129220125240125380-40105620410674125850973501233633.02
ni2004                       128510128620124700124840-4000411441790612555030316383291.12
ni2005                       127990128060124300124370-380048340203212495021002264011.99
ni2006                       126820127090123820124050-355019088268124280135817112.41
ni2007                       125970126590123500123610-3250965080181235508202101560.01
ni2008                       125810126010123110123460-3030692-261236902062550.57
ni2009                       125070125130122810122810-3120432621235402102605.41
ni2010                       124320124410122280122620-236098-121227101161434.07
ni小计 137800122280  79457214858 328754042776088.58
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:锡
sn1911                          137630016013763000.00
sn1912                       135200138250135200135740-27502-213662072982.33
sn2001                       137200137660136020136600-6204012832813650059770816715.47
sn2002                          137870-1408013787000.00
sn2005                       138000138000136010136310-77056181298136480265836310.15
sn2008                          138060-1502013806000.00
sn2009                       136880136880136880136880-460421013688010136.88
sn2010                          13672004013672000.00
sn小计 138250135200  458201634 62510854144.82
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
au1912                       343.35345.30335.30336.55-7.50186948-77428337.1585857429243422.44
au2001                       346.15346.55336.80337.15-7.359858338.2033411364.79
au2002                       345.75347.50337.15338.40-7.6512428211974338.902217547593907.28
au2004                       346.90348.85338.70340.00-7.60776285010340.45423021456759.91
au2006                       348.65350.50340.40341.70-7.5512685618006342.251405964850765.37
au2008                       350.60352.05342.45343.40-7.451160118345.0034011740.36
au2010                       351.90351.90344.25344.30-7.8538-2345.50521798.90
au小计 352.05335.30  517010-42264 126395243169759.05
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:白银
ag1911                       4359440741384138-239332204138104678.98
ag1912                       4375442642344249-151590278-1053924285342351022297860.29
ag2001                       4392444542534268-147337255442991259482202.21
ag2002                       4412446342624278-157451260161644311176340611551409.33
ag2003                       4425446842864286-151510-6643253242124.16
ag2004                       4440449042894302-1602061162025843352034801342986.65
ag2005                       4435449743004309-16547624643375343554.68
ag2006                       4465451543134328-1592307642100243624428582934578.71
ag2007                       4475449943564356-1311986439130199.43
ag2008                       4485452843484353-1598581843984042701.65
ag2009                       4502453643654368-148190164415126841.10
ag2010                       4543456743694377-15211228440486575.90
ag小计 45674138  1484466-47146 584745638219713.08
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:螺纹钢
rb1911                       3600360036003600106660-603600120432.00
rb1912                       347035323450353059662-835183481216.89
rb2001                       33753467335934416132437221210383444956222832587967.09
rb2002                       32563316324032883310530216330011863886.01
rb2003                       3242330832383294411182428329412424062.96
rb2004                       3273331232623297391816103300266876.65
rb2005                       32323277321732522110302366965032589877563203407.06
rb2006                       31303162311831442410594-2031486442020.73
rb2007                       311831603108314733813270314712283852.48
rb2008                       31663204315731993119788831894581458.93
rb2009                       315031803135316035936-408316925127938.66
rb2010                       311531403101312271001065118312784132262287.68
rb小计 36003101  4426196195722 1064212036079407.14
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:线材
wr2001                       36433982361039312716606163945494619323.34
wr2008                       368836883588379319700379340145.52
wr小计 39823588  660616 498619468.86
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:热轧卷板
hc1911                       34633500346334902736003490240834.78
hc1912                       3416341634163416-9870-32341684286.94
hc2001                       3357341233313393356524483636339611358503827013.54
hc2002                       3296335032723343121064-743343278920.94
hc2003                       332033463320333718894833441860.02
hc2004                          331102580331100.00
hc2005                       324132703211325415210744-49843257142654462455.79
hc2006                          322502400322500.00
hc2007                       3202320532023203-54803203412.81
hc2009                       316831903154318516688-431862682.68
hc2010                       31333161311131461424006-31431521106434741.16
hc小计 35003111  890820-1764 12902184326408.67
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:不锈钢
ss2002                       14955150051486514930-7015964-2661492020952156476.65
ss2003                       14715148951471514805-100344148051074.03
ss2004                          1479001001479000.00
ss2005                       14790148351473514785-2016486147754343206.29
ss2006                       147351473514735147353044414735429.47
ss2007                          1460501401460500.00
ss2008                       14635146351463514635-1004214635214.64
ss2009                       14575145751452514525-17076014525429.10
ss2010                          147400401474000.00
ss小计 1500514525  17798-250 21406159830.17
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:原油
sc1912                       447.0462.7445.7458.014.428862-1636459.641479018888893.16
sc2001                       442.8458.0442.4454.314.2186322946455.6375861699039.12
sc2002                       436.2451.2435.8447.414.32574170448.72488110629.64
sc2003                       430.4445.8430.4442.413.4646-6443.691040111.88
sc2004                       429.9447.1428.9440.414.417634441.025611228.90
sc2005                       436.0438.7436.0438.78.7100438.74174.94
sc2006                       431.0431.0431.0431.15.71000431.14172.40
sc2007                          436.92.6680436.900.00
sc2009                          426.72.01000426.700.00
sc2010                          438.91.120438.900.00
sc2012                       426.9426.9426.9426.92.9600426.9285.38
sc2103                       432.0432.0432.0432.03.2400432.0286.40
sc2106                          439.56.2100439.500.00
sc2109                          438.96.2160438.900.00
sc2112                       414.7440.7414.7426.16.5224426.510427.02
sc2203                       419.9420.0419.9420.0-13.1366419.96251.98
sc2206                       419.1422.8419.1422.81.4184420.36252.22
sc2209                          433.20.160433.200.00
sc小计 462.7414.7  513781522 45606420751353.04
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:燃料油
fu1912                       2450245023752384-3148-14240468164.36
fu2001                       2110215420842087-1073262831292210729671506296597.29
fu2002                       2098211920902090634-220933471.46
fu2003                       20452091204020421216328-41022054178520368986.25
fu2004                       2075210720592059-4117768129820713264668028.47
fu2005                       2107214720992099-2442150201362112363784772759.26
fu2006                       2133217421232125-250550465621391421830577.35
fu2007                       21552195214721513600-208215919604256.91
fu2008                       2198219921842185-654621891839.49
fu2009                       2199222921902192410012182204583412889.26
fu2010                       22452250218622463662-562246108241.72
fu2011                       22012244220122221900222248.89
fu小计 24502040  157023453024 35643447554620.69
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:沥青
bu1911                       3136313630323088880-230881237.07
bu1912                       2984298829362966-8367568-45296296013561304014052.01
bu2001                       29282946290429180359632292215944651.28
bu2002                          29700120297000.00
bu2003                       2868291828682884-2410602884617.31
bu2006                       2910292829002912411447855482916105998308839.89
bu2009                       2830284428262832-460005428365921679.08
bu2012                       281028262806282086204-208282010783037.70
bu2103                       282828282828282826302282825.66
bu2106                       2776281227742794141104-442794188524.45
bu2109                       2802280228022802-662-2280225.60
bu小计 31362774  499160-39916 14656024332850.05
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:天然橡胶
ru1911                       110201130010980111601453760-128211165345838444.87
ru2001                       11880122551182012110225327984595812140117824814201360.85
ru2003                       120101234012010121758046012175448.70
ru2004                       1206012395119801239537094-81239546555.28
ru2005                       1203512430120001227522516933424088123102393662926346.44
ru2006                       1211512410121151240527540-212405673.86
ru2007                          123551951801235500.00
ru2008                       121701252012170124401455201244012148.22
ru2009                       121751254512150124052202275224161244520392251812.48
ru小计 1254510980  52408031170 144153217418790.70
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
nr2002                       1004010260996010165125298985621017019538197742.79
nr2003                       10135103801004010250130187742261026515684159662.05
nr2004                       1018010410101001033015514634-28241034011464117297.14
nr2005                       1024510475101901036510037821210395138414296.60
nr2006                          103501653001035000.00
nr2007                          103851001001038500.00
nr2008                          1041065801041000.00
nr小计 104759960  67136-2024 48070488998.58
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:纸浆
sp1911                       4370445043704450-100284-44410835.28
sp1912                       452845624504456024198-645321254.48
sp2001                       4626466445804582-36249304196446125227502419137.72
sp2002                       4652466246004600-2826-246081673.94
sp2003                       4672470446724656-6622246561256.24
sp2004                       4730473046784680-46481046781046.90
sp2005                       4716478847144716-22179305818474223240110492.26
sp2006                       4772477247404756202004756419.02
sp2007                          47000320470000.00
sp2008                       483848384838483884420483829.68
sp2009                       483448804814483816190284860112543.80
sp小计 48804370  2680967810 5461662530469.32
总计     13001120244364 32635782251483132.47
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,双边计算;成交金额单位为万元,双边计算。
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:2019/11/04--2019/11/10
打印文章 关闭窗口