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月行情

11月7日上海期货交易所每月行情

2019年11月07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
cu1911                       47060475104674047130-12047300-13612472401314123091541.42
cu1912                       47130476304678047190-140191240-229804737043667010293231.98
cu2001                       47160477204688047300-11017290428154474603340147891003.69
cu2002                       47250477704693047360-11068776673447520765901810149.36
cu2003                       47500478204703047450-1202311611204759013106310172.47
cu2004                       47450479004710047490-1501596818047700240056887.83
cu2005                       47510480004721047570-1701808874164772010354245623.49
cu2006                       47690480004729047620-2001616-984783054412955.42
cu2007                       4748048000474804791030105482479502345571.86
cu2008                       47730480804747047820-2001048-18479501383300.08
cu2009                       47890482204754048030-404640480701062534.98
cu2010                       47880482704767047960-18055268482101403361.89
cu小计 4827046740  5421267046 100570823726334.47
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
al1911                       13890140851386014065175105630-68541404570924496261.73
al1912                       13835140001377513955115211220-16918139554152602888111.96
al2001                       138151393513755138958518481220908139002317581608117.96
al2002                       1381513935137701389580108390159741390579838554208.11
al2003                       13840139501380013900505083661441391522556156910.72
al2004                       138451397513825139307022332327013940530036942.82
al2005                       138801400013855139657514144164413945394827530.56
al2006                       138951402013895139605510726107613960210214702.22
al2007                       13930140501393014010702482170139902301608.12
al2008                       1396514030139601402055270201401572504.07
al2009                       1405014080140401408013013401408016112.42
al2010                       13995140801399514055503241405524168.57
al小计 1408513755  71100825438 8320285785179.24
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
zn1911                       18940191251874018740-24018840-124801889032630309036.15
zn1912                       18975191601872518740-255164720-10142189359384788901694.31
zn2001                       19000191651876018765-24515157817914189654510704283865.83
zn2002                       19010191851879018800-2107375812738189901063901011667.47
zn2003                       19025191901880518820-2352201229841904015950151883.96
zn2004                       18955192001884018840-20513550495818985630259902.70
zn2005                       19095192351885018850-24518610443819020576255070.30
zn2006                       19135192051888018880-2208252801018960803276555.82
zn2007                       19085192451893018930-150318221911550478.12
zn2008                       19130191551889018900-20510841894528266.03
zn2009                       19185195301891018910-19515032192951681610.63
zn2010                       18890192501887018870-240106341910088840.79
zn小计 1953018725  47200228512 156494814852872.09
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
pb1911                       16655166551626016290-33010440-208016365422034770.60
pb1912                       16620166401606016155-44559780-1014162451604321315038.53
pb2001                       16630166301600016110-4904018497761620083274679448.75
pb2002                       16585166151600516085-5256802362616185636852051.59
pb2003                       16590165901602516090-510754452161706925670.24
pb2004                       16515165351615516155-475270182161802201799.05
pb2005                       16490164951606016070-480136221613576617.71
pb2006                       16550165501607016070-5356401615052423.83
pb2007                       16410164151615016175-3155661617530244.98
pb2008                       16535165351620016245-390228162251297.85
pb2009                       16180161801613516135-36540816155864.63
pb2010                       16085160851603516035-59010416060432.12
pb小计 1665516000  11855810990 2553882090259.85
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
ni1911                       137160137800133770134080-307042096-480813442028820391767.46
ni1912                       133700134580130220130320-3380202482-29900130840228503830274252.14
ni2001                       131440132000127630127700-3610239028-30461282406600228568927.76
ni2002                       129980130350125940126070-363013531817466126620133329217074940.49
ni2003                       128870129390125240125380-338056204122001258501345681711637.23
ni2004                       128130128880124700124840-3290411442103812555039412499694.00
ni2005                       127780128250124300124370-322048340292812495028268356579.07
ni2006                       127130127600123820124050-3170190884284124280550269578.16
ni2007                       126160126860123500123610-3210965080081235508316102995.31
ni2008                       125980126490123110123460-2340692-401236902603228.26
ni2009                       125680125930122810122810-2790432641235402863556.66
ni2010                       124650124980122280122620-23809881227101461806.73
ni小计 137800122280  79457228202 452393059058963.26
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
sn1911                          137630016013763000.00
sn1912                       137890139370135200135740-18902-16136620921258.86
sn2001                       138380138870136020136600-174040128898136500848601161358.27
sn2002                          137870-10108013787000.00
sn2005                       138220138390136010136310-189056182288136480424658095.27
sn2008                       138210138210138210138060-13802-2138060227.64
sn2009                       138700138700136880136880-1990421013688024330.79
sn2010                          13672004013672000.00
sn小计 139370135200  458203178 892241221070.83
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
au1912                       343.40345.30335.30336.55-4.55186948-124092337.15118952440628955.91
au2001                       343.55346.55336.80337.15-4.859876338.2039413431.64
au2002                       345.45347.50337.15338.40-5.0012428217618338.9029353810078727.89
au2004                       347.70348.85338.70340.00-4.85776285846340.45539081860302.04
au2006                       349.00350.50340.40341.70-4.5012685630880342.251794686208617.81
au2008                       350.50352.05342.45343.40-5.001160118345.0038413283.14
au2010                       351.65352.80344.25344.30-5.55382345.50642221.43
au小计 352.80335.30  517010-69552 171728058805539.86
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
ag1911                       4345440741384138-1923322041382321518.11
ag1912                       4397442642344249-117590278-1590624285462262030201578.69
ag2001                       4405444542534268-1183372774429916544108353.45
ag2002                       4430446342624278-118451260787364311222567614623198.83
ag2003                       4430446842864286-1175101843257144723.12
ag2004                       4462449042894302-1202061162417243352614101730206.15
ag2005                       4462449743004309-11847624443375383581.49
ag2006                       4470451543134328-1172307645126843625675023772422.00
ag2007                       4494449943564356-781988439134226.37
ag2008                       4493457743484353-1258589243986364278.38
ag2009                       4455453743654368-1001909844153642446.41
ag2010                       4541456743694377-104112284404106711.95
ag小计 45774138  1484466-3604 769637650453244.97
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:螺纹钢
rb1911                       3600360036003600165660-603600120432.00
rb1912                       343735323434353070662-4435184541582.31
rb2001                       33633467334334417432437224829834441231062441834430.40
rb2002                       32323316322632883910530224330014464729.24
rb2003                       323333083226329454118244329413364367.50
rb2004                       325133123251329736181623300274902.68
rb2005                       321532773206325234103023673900325811984063881879.24
rb2006                       310931623109314431105942431488942799.69
rb2007                       310931603103314732813292314713324175.81
rb2008                       315232043152319938197810031894721503.15
rb2009                       3139318031343160175936-580316931169840.54
rb2010                       31103140310031221510010685803127111266346591.37
rb小计 36003100  4426196130540 1362974046093233.94
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
wr2001                       36323982357739312696606303945511219928.89
wr2003                       35493551354938302610-43830414.20
wr2008                       368836883588379317700379340145.52
wr小计 39823549  660626 515620088.61
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
hc1911                       34633500346334901136003490240834.78
hc1912                       3416341634163416-9870-32341684286.94
hc2001                       33503412332133934265244818068339615098765076953.23
hc2002                       333033503272334320106440033439383115.95
hc2003                       332033463320333720894833441860.02
hc2004                          331102580331100.00
hc2005                       322832703210325420210744-45183257188042608882.51
hc2006                          322502400322500.00
hc2007                       3202320532023203-54803203412.81
hc2009                       31583190315431859688-431863095.33
hc2010                       3130316131113146162400622631521324041538.02
hc小计 35003111  89082014148 17124725731779.59
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
ss2002                       14990150051485014930-5515964-201492029322218936.38
ss2003                       14715148951471514805-100344148051074.03
ss2004                          1479001001479000.00
ss2005                       14825148351471514785-2016486147754743501.71
ss2006                       14785147851470514735-6544414735858.96
ss2007                          1460501401460500.00
ss2008                       14635146351463514635-1004214635214.64
ss2009                       14575145751452514525-17076014525429.10
ss2010                          147400401474000.00
ss小计 1500514525  17798-4 29820222614.82
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:原油
sc1912                       447.1462.7442.0458.08.728862-2306459.654990024893756.10
sc2001                       442.7458.0438.2454.39.0186325424455.6456362053736.52
sc2002                       435.9451.2431.9447.48.62574236448.73166140077.22
sc2003                       430.0445.8427.5442.49.46462443.6109848184.10
sc2004                       429.6447.1424.6440.48.517632441.032013957.10
sc2005                       436.0438.7436.0438.78.7100438.74174.94
sc2006                       425.4431.0425.4431.12.11002431.16257.48
sc2007                          436.92.6680436.900.00
sc2009                          426.72.01000426.700.00
sc2010                          438.9-2.720438.900.00
sc2012                       435.3435.3421.7426.9-3.9606426.916680.48
sc2103                       432.0432.0432.0432.03.2400432.0286.40
sc2106                          439.52.7100439.500.00
sc2109                          438.9-2.8160438.900.00
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                          433.2-5.860433.200.00
sc小计 462.7414.7  513783410 60017027151841.56
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
fu1912                       2373245023732384-1048-102404106256.05
fu2001                       2100215420842087-2173262819964210736851967802678.21
fu2002                       21332133207620901034-4209348100.80
fu2003                       2054209120402042-15216328-29362054221844457725.56
fu2004                       2070210720542059-17117768225020714185487019.74
fu2005                       2112214720912099-16442150247702112453186960736.34
fu2006                       2137217421212125-1850550867021392082644645.44
fu2007                       2162219521452151-11600-172215923825164.10
fu2008                       218021992180218519541021892248.23
fu2009                       2188222921802192-710012262204809617832.78
fu2010                       22082250217522465662-602246140312.31
fu2011                       2201224422012222222200222248.89
fu小计 24502040  157023452508 44337049376528.46
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:沥青
bu1911                       3000313630003088720-430881443.07
bu1912                       2960300829362966-6367568-70664296019311865724412.73
bu2001                       2926294628982918-8359612292224847247.65
bu2002                          29700120297000.00
bu2003                       2950295028682884-161061028843499.63
bu2006                       2902293028962912-211447848502916145976425151.64
bu2009                       2830284428202832-260005828367362086.71
bu2012                       280628262804282086204-268282017324876.66
bu2103                       282828282828282826302282825.66
bu2106                       277628122774279481104-582794230641.26
bu2109                       28002808280028021262-42802616.82
bu小计 31362774  499160-66066 20824006164581.84
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
ru1911                       11100113001091011160453760-162811165413245855.11
ru2001                       1199012255118051211095327984-1412612140149107417920812.78
ru2003                       12095123401201012175-2046012175672.89
ru2004                       1206012395119801239537094-81239546555.28
ru2005                       1210512430119601227514016933425278123102936983580256.78
ru2006                       1209512410120951240519040-21240516195.06
ru2007                       121601216012160123559518-212355224.32
ru2008                       121701252012170124401455201244012148.22
ru2009                       121651254512095124051302275235341244525668315968.77
ru小计 1254510910  52408013046 181465421863889.21
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:20号胶
nr2002                       100101026099301016590298983441017025260254953.40
nr2003                       10150103801002010250801877410121026525508258773.20
nr2004                       1019010410100851033010014634-24101034013610139072.68
nr2005                       102751047510160103651003782-3410395152215705.50
nr2006                          10350953001035000.00
nr2007                          103851001001038500.00
nr2008                          1041065801041000.00
nr小计 104759930  67136-1088 65900668504.78
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
sp1911                       4370445043704450-130284-44410835.28
sp1912                       452845624504456024198-645321254.48
sp2001                       4646466845804582-6424930461046127064983270092.32
sp2002                       4632466246004600-6026-2460822101.72
sp2003                       4672470446724656-6622246561256.24
sp2004                       4730473046784680-46481046781046.90
sp2005                       4762478847144716-44179305932474227754131906.48
sp2006                       4772477247404756202004756419.02
sp2007                          47000320470000.00
sp2008                       483848384838483884420483829.68
sp2009                       4850488048144838-10190284860116563.15
sp小计 48804370  2680966570 7344383402885.26
总计     13001120183900 42793336336689412.63
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);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。
上海期货交易所期货价格指数 
打印文章 关闭窗口