当前位置: 首页 > 有色金属期货价格 > 12月6日上海期货交易所每周行情

12月6日上海期货交易所每周行情

交易日期:2019/12/02--2019/12/08
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:铜
cuefp                        473104731047310  00 40946.20
cu1912                       47160472904686047130-10056740-25700470901310303083813.45
cu2001                       47260473804691047200-120192648-17790471603613968515055.91
cu2002                       47350474804699047290-11016059832586472402901226847987.48
cu2003                       47430475704706047380-90604221167447320888122099365.78
cu2004                       47470476404715047450-120202961034473807382174844.25
cu2005                       47560477204722047550-60221068474806950165023.04
cu2006                       47640477804728047590-130259241647540139433106.47
cu2007                       47740478004739047680-130119430476402044855.34
cu2008                       47790479004750047710-180118424477001643911.37
cu2009                       47750479704760047880-6060682477901964677.48
cu2010                       48040480504768047940-50364-100479101623877.31
cu2011                       47960481304773047930-130242-6480002305506.22
cu小计 4813046860  5189922258 88804220942024.10
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:铝
al1912                       1394014105139201406010564190-274101406568120477970.53
al2001                       1388513995138301393045201628-326139404621543219427.63
al2002                       138301391513765138351017693033920138252314861603212.29
al2003                       13850138951375513805-209463488641379576172526574.15
al2004                       13835139001375013795-254389057341379025288174820.63
al2005                       13800139051377513800-3520232220413795624043170.39
al2006                       13820139051378013800-40114504541378510267086.95
al2007                       13850139251379013795-752694204138002701865.25
al2008                       13820139351379513800-204926413795142982.41
al2009                       13920139201380513820-45454461382552359.74
al2010                       13945141401381013840-35422481382556387.84
al2011                       138551390013835139007048421389042291.79
al小计 1414013750  61706423844 8710486056149.56
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:锌
zn1912                       180801823517540182054523230-74461819051826466082.42
zn2001                       17940180601767518000-40143532-46312179809799548746570.57
zn2002                       17880179701757017820-14019116035412178005605784971617.96
zn2003                       17880179601753017765-1557251211816177401462761295543.41
zn2004                       17855179701752517745-1752958033921773025330223936.34
zn2005                       17945179551753017745-1903258856261773031272277061.54
zn2006                       17905179701754517720-1901389823617735576850980.38
zn2007                       17970179701756517760-170410181773588779.37
zn2008                       17910179101761517760-19012821773050442.66
zn2009                       17840179651759017815-14058890177402302041.16
zn2010                       17755185551746517750-240200181773592814.59
zn2011                       17920179501765017765-85106101776522195.61
zn小计 1855517465  5079322862 180148616036065.97
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
pb1912                       15610156101521515325-2906000-224215355456235109.26
pb2001                       15420154601497015060-37576238590150801589901204793.24
pb2002                       15425154251490014995-4054026697561500066448501209.23
pb2003                       15420154201488014985-39010274121214985697052609.14
pb2004                       15380153851488514965-4202402376149757405559.82
pb2005                       15340153651485514955-395698258149605243925.44
pb2006                       15220152201486514970-39526252149601521139.95
pb2007                       15325153251490014965-300166461494068509.62
pb2008                       15155151551493014930-445406149301075.13
pb2009                       15135152401489014960-38568141495036271.70
pb2010                       15240152401483014950-36548101493028209.65
pb2011                       15190152201483014940-320765614900124935.96
pb小计 1561014830  13653810134 2386521806348.12
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:镍
ni1912                       109260110550104270104270-47504752-574610464015022162593.92
ni2001                       109650110420103600104190-5230109076-114841044002475982642597.06
ni2002                       109520110230103360103940-539041083241242104230652274069530879.88
ni2003                       109320110160103310103880-546099736105641041204314684595440.89
ni2004                       109400110100103280103980-54207620024361041001205961280766.68
ni2005                       109200110120103390103890-541099788120761041701010441072878.60
ni2006                       109410109890103400103870-533022858120104120632266372.35
ni2007                       109410109790103500104000-530014400-2210422012628134606.40
ni2008                       109380109850103720104210-5640100641042003183388.00
ni2009                       109670110120103600104120-50301400374104430131013865.03
ni2010                       109390109900103910104230-5160274601045202222373.35
ni2011                       109260110190103840104600-46902441501046007307825.91
ni小计 110550103280  84056649774 745999879513588.07
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:锡
sn2001                       13846013960013790013908067022574-421213869063438880360.60
sn2002                       13750014574013639013885021104-61386801542158.69
sn2005                       135310137870135240137300174027084274613708026434361780.08
sn2008                          13519002013519000.00
sn2009                       136160137460136160137070127017636136870781064.81
sn2010                          13748004013748000.00
sn小计 145740135240  49844-1436 901041245364.19
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                       331.25338.30330.25337.155.603750-6486337.1013836462405.63
au2001                       331.85339.65331.80337.704.00202-36337.9037012405.16
au2002                       332.50340.75331.85338.755.651431185996338.25112432437875896.46
au2004                       333.60341.95333.10340.005.6580524-478339.70728782467582.99
au2006                       335.10343.50334.40341.555.8520424413896341.1044324215053020.73
au2008                       335.75344.60335.55342.555.853090798342.306974237859.54
au2010                       343.90345.15343.00343.205.15668343.6026894.50
au2012                       338.30346.60338.30345.105.90424146344.6540613959.03
au小计 346.60330.25  43541813844 166205656124024.04
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:白银
agefp                        417841784178  00 4002506.80
ag1912                       40974224405141433981024-27466415675446468959.68
ag2001                       4111424341024159413402624175980261269.27
ag2002                       41304255411541743956281643304189584846036644125.02
ag2003                       414842624137418630402-5642102221395.63
ag2004                       415742824143420038231892936442153551302240208.88
ag2005                       41614297416042122559812642325443447.19
ag2006                       418443154172423344450780142522424411292527181306.09
ag2007                       4188433141334244372098101242631254080043.05
ag2008                       420343334203425430127012042612061324.39
ag2009                       422043414220428141144-2430674478.37
ag2010                       4249436342464312631526429888568.36
ag2011                       4253436142534289414224429970452.63
ag小计 43634051  1334620130042 743183446683578.55
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:螺纹钢
rb1912                       3900407837163800-180120-6038004801876.32
rb2001                       3601364935663585-351779604-3634823609909280032832377.31
rb2002                       3504353534773494-331423620703516612221490.02
rb2003                       3491353734713490-1514812536350611544040.47
rb2004                       35033503342834761019601634843421184.48
rb2005                       3423345833773404-2319873482172223429598999620490274.85
rb2006                       3304333532803288-3010554-50331621146994.49
rb2007                       3306332832713298-1184281433127682542.25
rb2008                       3331336233083321-232040-463350130433.49
rb2009                       3317336732893304-233782-282333020606848.40
rb2010                       3276330032393260-172708585557832784049001326208.13
rb2011                       322732583203323011964620323913424343.59
rb小计 40783203  4095706-87864 1550220854698613.81
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:线材
wr2001                       397041263970401514352-96406515606286.82
wr2005                       410041004100410017722410028.20
wr小计 41263970  354-94 15626295.02
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
hc1912                          3519-21600351900.00
hc2001                       355136473522361963474684-41106362814185485100209.34
hc2002                       346335683463356810164010353548169.61
hc2003                       3497354434973544163804035311863.28
hc2004                          36031692580360300.00
hc2005                       3401346833803425193368824598834455694221951165.98
hc2006                       338334383383342954206-38341164218.30
hc2007                       3396339633783394824-433941033.88
hc2009                       331033563310334135524-42334776253.52
hc2010                       327033283258329215344561742331036072118983.31
hc2011                       33003300330033006022330026.60
hc小计 36473258  8485406552 20242607171103.82
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:不锈钢
ss2002                       13975140951376513880-1252106427061383048690338846.63
ss2003                          13970-703001397000.00
ss2004                       14005140051377013920-31014-213845641.70
ss2005                       13900139801373013825-105304070213780297620603.78
ss2006                       13745137451373013730-40046-213735427.48
ss2007                       13685138351366513665-395184136651068.81
ss2008                       13775137751367013670-2858213670427.45
ss2009                       13990139901371513775-110136241376056387.05
ss2010                          1383501001383500.00
ss2011                       13785138551360513690-40542136701496.29
ss小计 1409513605  243703436 51760360099.16
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
sc2001                       462.8463.4445.4455.7-7.823168-8702455.574954433976758.02
sc2002                       458.2458.8442.9454.5-4.0176528622453.8623502807224.32
sc2003                       453.9454.2438.9451.2-3.047881494450.56166275598.76
sc2004                       449.5451.7434.0447.6-2.8790272446.3146064630.82
sc2005                       445.3446.0430.1443.9-3.21072880442.0188482364.54
sc2006                       442.5442.5427.5439.5-2.6134-38439.92089077.88
sc2007                       438.0439.9429.9439.9-1.1782437.520869.36
sc2009                       428.8429.6427.5431.4-5.656-10431.422941.44
sc2010                          429.60.220429.600.00
sc2011                       444.1444.1430.0434.7-9.44-2434.74174.82
sc2012                          428.2-7.0600428.200.00
sc2103                          442.6-4.2400442.600.00
sc2106                          423.9-6.3100423.900.00
sc2109                          429.3-8.1160429.300.00
sc2112                          419.4-13.1240419.400.00
sc2203                       416.4434.7416.4424.7-2.5426429.76255.16
sc2206                       416.1425.8412.0422.0-8.28828421.1522168.70
sc2209                       426.2426.2417.8425.0-2.4348423.810423.80
sc2212                       415.8415.8412.1413.5413.566413.56248.58
sc小计 463.4412.0  480642566 82173237220736.20
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
fu2001                       182818681764186130257834-136230185411762562129210.53
fu2002                       185818941813187819346461875364673.34
fu2003                       186218821782187419180224-1265418685920801082366.61
fu2004                       18811918181019112113804681221904213288396909.61
fu2005                       192819591849195217689684307761945765544414570432.15
fu2006                       1951198718801982209927425801974166766322521.34
fu2007                       19952025192020131266056320042010108506214096.31
fu2008                       2038205519632048108861922039883017668.02
fu2009                       20552083198620741618120123020692638653766.79
fu2010                       210321042029210204218209692190.96
fu2011                       210921372041212924248211170146.74
fu小计 21371764  1450536-73908 994808218787982.40
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:沥青
bu1912                       30503162304031529233732-360343132104738322750.62
bu2001                       2976297629142952-261982-8022956648219143.26
bu2002                       3044304429522968-248-1629682471.56
bu2003                       2920292029202920-32114-2292025.84
bu2005                       2978299228902954-181047229526281851.31
bu2006                       2972297828862898-7036940634388291619543945720308.39
bu2009                       2928292828362840-666606178285820966015.28
bu2012                       2876288028002812-586652-1342824423012009.46
bu2103                          28360300283600.00
bu2106                       2830284027562790-4611741427965481538.64
bu2109                       2836283628002800-3272428082673.30
bu小计 31622756  419880-2332 20731686083767.65
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
ru2001                       1239012960123001290052075544-79352127256340947929211.14
ru2003                       12580129001248512900385368128201361717.01
ru2004                       125851321512585132156455801305020255.71
ru2005                       1257013380125351320062540589010886613040188979224245623.03
ru2006                       1268513350125901332070546-21331568883.71
ru2007                       129051341012745133454953212131803544620.56
ru2008                       1281513045128151304518550-21304510129.19
ru2009                       12705134751266513395700487241057813210982961276102.13
ru2010                          129750801297500.00
ru2011                       1287513520128751348069010464133201922550.75
ru小计 1352012300  53049240172 262296233461093.23
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:20号胶
nr2002                       1059511235105201115059520850-2854109959684104815.61
nr2003                       105651128510565111855355234043481104579644866121.79
nr2004                       107051136010695113156053032021441114527482301548.95
nr2005                       10775114551073011370555632617961124011890131387.67
nr2006                       1081011490108001141555557217011240391443334.54
nr2007                          11165200801116500.00
nr2008                          113102251001131000.00
nr2009                          11410310401141000.00
nr小计 1149010520  1104305604 1326141447208.56
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:纸浆
sp1912                       4280428042804280-1420004280834.24
sp2001                       4456445643784420-28185922-3944244126007162648062.25
sp2002                       4466448643984480-1480244470222988.60
sp2003                       4476448044764480-762204478417.91
sp2004                       4506451244444502-17446044981253.98
sp2005                       4572457845124546-26122544487244540203852925022.58
sp2006                       4556455645564556-1162444556418.22
sp2007                       4556463445564634-10400463428127.89
sp2008                       4574462045744598-5050245981045.94
sp2009                       4672467446224668-1451412646603061423.68
sp2010                          4754040475400.00
sp2011                       4658465846584658-9442465829.32
sp小计 46744280  3094509440 8051643575804.61
总计     12278796134894 54426732391219847.05
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:2019/12/02--2019/12/08
打印文章 关闭窗口