当前位置: 首页 > 有色金属期货价格 > 11月8日上海期货交易所每周行情

11月8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                       469904751046890470805043060-11340470501107902608969.30
cu1912                       4703047630469404715030183112-15448471703498368258069.83
cu2001                       471004772047030472506017747418178472703035667180370.26
cu2002                       472004777047100472904071058348647310587981392048.94
cu2003                       4719047820471704735002461415744739011642275979.43
cu2004                       473004790047260474603016030-2047460137232592.60
cu2005                       4740048000473304756080180943750475605710135563.31
cu2006                       47450480004745047670901616-54476004189965.88
cu2007                       47580480004750047720100105452476801684003.83
cu2008                       476104808047610478301301056-6478001423397.59
cu2009                       4770048220477004792013051650478801944643.52
cu2010                       4782048270478204797013055670479201102645.38
cu小计 4827046890  538240292 84274619908249.87
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                       1394514285139151420526089780-166301416084370594006.50
al1912                       13875140001384013980105207764-19644139404001922789524.41
al2001                       138501393513815138702019218221426138702533861759733.14
al2002                       13855139351382013850-5111804160241386086088597962.30
al2003                       13865139501384513865-1557032118001387031278217459.23
al2004                       13900139751387513895022328307813890596841588.35
al2005                       13900140001386513900014096151613910301821076.61
al2006                       1394514020139101392501059694213920331423139.59
al2007                       1405014050139401395052492188139602481733.91
al2008                       1402514030139601397515270201397064448.30
al2009                       140501408013925140106013401398026182.33
al2010                       14065140801399013990-6028-61399516112.40
al小计 1428513815  70850618714 8679686046967.03
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:锌
zn1911                       18890191251859018705-22516610-105501868030470287586.13
zn1912                       18955191601857518670-285167176-128186759802489266779.65
zn2001                       18970191651859018690-28516054424494186955023964753410.58
zn2002                       18915191851863018720-2557497214054187251195221132516.40
zn2003                       18995191901865518715-2802329642181874018604176469.00
zn2004                       19005192001865518735-29513698108618765266025217.48
zn2005                       19020192351871018760-31018908473218785616658832.81
zn2006                       19135192051877518790-29512256120141882512050114385.10
zn2007                       19100192451882518835-250322281884558553.26
zn2008                       19130191551881518835-27010841884538360.27
zn2009                       19105195301876518920-12016040188602061968.10
zn2010                       19115192501881018855-2251164418865100953.36
zn小计 1953018575  48816650036 167251815819032.12
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:铅
pb1911                       16525165951623516260-35010240-179016275388031849.80
pb1912                       16510165451606016090-48555900-2990161251490741215460.24
pb2001                       16520165301600016020-53542018106721606085726696065.69
pb2002                       16505165051600016025-5057078371216040681655491.28
pb2003                       16455164551600016005-495922490160507626189.07
pb2004                       16455164551604016040-495310210160402401954.26
pb2005                       16440164401598015980-515136201601570567.37
pb2006                       16410164101605016080-42062-21606042340.22
pb2007                       16410164151600016000-4105641600028228.16
pb2008                       16230162451620016045-36022416045864.91
pb2009                       16180161801595515955-545408159551296.55
pb2010                       16085160851589015890-7358215890648.01
pb小计 1659515890  11679210340 2466642008355.54
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                       137230138030133600135790-186041868-379213514027576373660.43
ni1912                       134110134440129470131580-2980188920-38322131080229607630270483.12
ni2001                       131700131900126880128900-3090236050-133481285107042889093576.20
ni2002                       130030130190125300127210-313013563414946126750144128818355825.26
ni2003                       129110129220124560126410-298058066125361261401348061706133.18
ni2004                       128510128620124100125850-2990419021866412572036676463252.80
ni2005                       127990128060123680125270-290049014270612525030182378992.02
ni2006                       126820127090123500124300-330019056236124650153019256.48
ni2007                       125970126590123110123850-3010136321200012385012288152165.40
ni2008                       125810126010123000123400-3090634-841235303704576.57
ni2009                       125070125210122810123340-2590460901235902863544.75
ni2010                       124320124980121780122600-238098-121229801321630.84
ni小计 138030121780  7853345620 468549860823097.04
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:锡
sn1911                       1398501398501398501398502220160139850455.94
sn1912                       135200138250135200136620-18702-213662072982.33
sn2001                       137200137660136020136940-28039384-416136930759481038255.29
sn2002                          137870-1408013787000.00
sn2005                       138000138000136010136850-23057921472136790320843834.09
sn2008                          138060-1502013806000.00
sn2009                       1368801385001368001385001160461413753024329.42
sn2010                          13672004013672000.00
sn小计 139850135200  452541068 792561083457.07
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:黄金
au1912                       343.35345.30335.30338.35-5.70171208-93168337.40107193836443151.26
au2001                       346.15346.55336.80339.55-4.9511070338.8538212991.39
au2002                       345.75347.50337.15340.05-6.0012605613748339.202829269669049.74
au2004                       346.90348.85338.70341.75-5.85781225504340.90525841807313.39
au2006                       348.65350.50340.40343.40-5.8512948020630342.601781406137049.61
au2008                       350.60352.05342.45345.15-5.701338296344.7581027944.14
au2010                       351.90351.90344.25346.40-5.7538-2345.55582006.24
au小计 352.05335.30  506352-52922 158683854099505.77
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                       4359440741384260-117336244236132856.90
ag1912                       4375442642234271-129561228-1344424257429099827837422.25
ag2001                       4392444542394286-1293174356427516124104842.81
ag2002                       4412446342524300-135462630275344288237506615485873.84
ag2003                       4425446842774317-120506-7043043882537.40
ag2004                       4440449042604324-1382104782462043102541281670496.63
ag2005                       4435449742954321-15347624643255963956.98
ag2006                       4465451543004351-1362328402307843385524143647607.52
ag2007                       4475449943194358-1291986433544290.47
ag2008                       4485452843404367-1458541443714302872.14
ag2009                       4502453643524386-130194204381146972.54
ag2010                       4543456743694401-128112284406106708.08
ag小计 45674138  1473026-58586 749057248758437.56
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:螺纹钢
rb1911                       360037003600370020684012037003001098.00
rb1912                       347035323450350938608-6235184601610.96
rb2001                       33753467335934183832018367915234401245434842539613.10
rb2002                       32563316324032772210506192329416345361.80
rb2003                       3242330832383271181181822328212604122.05
rb2004                       327333123262328628181483295288949.15
rb2005                       32323277321732376102299062404325312906724188929.40
rb2006                       31303162311831412110596-1831448462655.96
rb2007                       311831603108313117815694314313484229.67
rb2008                       31663204315731735199010031854781522.64
rb2009                       3150318031353144-135974-370316029249240.89
rb2010                       3115314031013105-1010357885903120113344353436.98
rb小计 37003101  4380706150232 1386790247112770.59
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                       36434140361039132536065623956694627236.19
wr2008                       368836883588380320700380340145.52
wr小计 41403588  606562 698627381.71
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                       3463350034503450-13360034503001041.78
hc1912                       3416341634163416-9870-32341684286.94
hc2001                       3357341233313364666533216520338514411324860515.03
hc2002                       3296335732723326-51018-12033443821268.72
hc2003                       3320334633203333149001433372480.05
hc2004                          331102580331100.00
hc2005                       3241327032113225-14212612-31163247181758589464.73
hc2006                          322502400322500.00
hc2007                       3202320532023203-54803203412.81
hc2009                       3168319031543167-2686-631672889.01
hc2010                       3133316131113130-22462630631451429044889.67
hc小计 35003111  90615013566 16380025497648.74
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:不锈钢
ss2002                       14955150051485014920-8015358-8721491029086217127.84
ss2003                       14715150751471514915103221496020148.84
ss2004                          1479001001479000.00
ss2005                       14790148351470514795-10171270147655724225.15
ss2006                       147351477514735147757044414775859.02
ss2007                          1460501401460500.00
ss2008                       14635146351463514635-1004214635214.64
ss2009                       14575145851452514585-11076014585643.69
ss2010                          147400401474000.00
ss小计 1507514525  17254-794 29694221619.17
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                       447.0463.4445.7453.810.228510-1988458.060164627448204.22
sc2001                       442.8458.6442.4451.611.5212945608454.3559242532167.24
sc2002                       436.2452.3435.8445.612.52788384447.04036179827.48
sc2003                       430.4447.4430.4440.311.3756104441.7138661138.98
sc2004                       429.9447.1428.9437.211.2126-16438.644019299.66
sc2005                       436.0438.7436.0438.78.7100438.74174.94
sc2006                       431.0431.0431.0431.15.71000431.14172.40
sc2007                          434.50.2680434.500.00
sc2009                       433.5433.5430.0432.07.31022431.88345.50
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                          438.85.5100438.800.00
sc2109                          444.211.5160444.200.00
sc2112                       414.7440.7414.7426.56.9224426.510427.02
sc2203                       419.9420.0419.9419.9-13.2366419.96251.98
sc2206                       419.1422.8418.0419.0-2.42612419.422923.26
sc2209                       415.0415.0415.0415.0-18.160415.0283.00
sc小计 463.4414.7  539724116 66349230243187.46
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                       2450245023322380-3544-18237598235.63
fu2001                       2110215420382056-4174698445648206740870968611892.17
fu2002                       2098211920442044-40382206054112.67
fu2003                       2045209120102015-2622146210322027229310471940.67
fu2004                       2075210720272030-33118152168220424642496163.22
fu2005                       2107214720662070-314549043289020824966541049501.95
fu2006                       2133217420932096-3153596770221072279448653.88
fu2007                       2155219521192122-26706-102213426265678.65
fu2008                       2198219921732173-18601221762861.25
fu2009                       2199222921622172-169976-182181814817937.00
fu2010                       2245225021862207-364-542221118263.93
fu2011                       22012244220122221900222248.89
fu小计 24502010  160598688776 489335410302449.93
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                       298430282934298410367574-45290297220777926160224.13
bu2001                       2928296029002928103472-92292623506863.40
bu2002                          29700120297000.00
bu2003                       286829422868294234106029402676.12
bu2006                       291029502900291810123126141962918170964498441.74
bu2009                       2830285828262832-459924628389162598.65
bu2012                       281028362806282086082-330282218345171.44
bu2103                       282828282828282826302282825.66
bu2106                       2776281227742800201094-542794210585.95
bu2109                       28022818280228181062-22818411.24
bu小计 31362774  507550-31526 22541106674015.40
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                       110201130010980111401253472-157011175416446337.26
ru2001                       11880122801182012105220320498-152812160168999220424755.19
ru2003                       1201012340120101232523044-21230012147.10
ru2004                       1206012415119801241539090-121236556678.95
ru2005                       1203512445120001226521517234027094123303438244214552.14
ru2006                       1211512410121151240527540-212405673.86
ru2007                          123551951801235500.00
ru2008                       121701252512170124651705201247018223.04
ru2009                       121751255012150123952102315628201246027114335597.52
ru小计 1255010980  51971026800 206518625022365.06
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                       100401026099601013090301227861016527928283057.24
nr2003                       10135103801004010215951969811501026520884213060.47
nr2004                       1018010420101001033015515682-17761035515216156155.63
nr2005                       1024510475101901032560409432410415192819964.96
nr2006                          103701853001037000.00
nr2007                          103851001001038500.00
nr2008                          1041065801041000.00
nr小计 104759960  69644484 65956672238.30
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:纸浆
sp1911                       4370445043704410-140284-44410835.28
sp1912                       452845704504457034198-645701672.76
sp2001                       4626466445724576-42245096-224445886684203087758.93
sp2002                       4652466245964610-1824-44600100460.36
sp2003                       4672470446724656-6622246561256.24
sp2004                       4730473046784678-48481046781046.90
sp2005                       4716478847024706-32190226910472029546140266.03
sp2006                       4772477247404756202004756419.02
sp2007                          47000320470000.00
sp2008                       4838483847804780264204780419.24
sp2009                       4834488048124812-10194324822124601.68
sp小计 48804370  2649824696 6982443229336.43
总计     12988230231474 43654986337550114.78
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