当前位置: 首页 > 有色金属期货价格 > 6月29日上海期货交易所每周行情

6月29日上海期货交易所每周行情

交易日期:2020/06/29--2020/07/05
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:铜
cu2007                       4804048720480404850050066864-783748500489891188215.29
cu2008                       480504859048030483805201203647725483501013022449145.82
cu2009                       478604847047860482905207478062844824036893889902.46
cu2010                       477304835047730481505105062421924814014996360988.00
cu2011                       477504821047750480805001621745648030335180478.94
cu2012                       476004812047600479705101296143747920270664846.40
cu2101                       4753048070475304797049029721984792054012940.74
cu2102                       47700480904770047870380192749479701674005.67
cu2103                       4795048100478904792026018231048040521249.06
cu2104                       4796048190479604811041051114811034817.88
cu2105                       479704822047920480803506326048100892140.75
cu2106                       481104822047720480903601523648130551323.76
cu小计 4872047530  3498279611 2091745056054.75
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
al2007                       1377013955137701394017074344-41531389527440190645.60
al2008                       1362513795136001377517015987488061372582348565268.19
al2009                       134551362013440136001658257328491355024869168545.01
al2010                       1331013470133051345015051542-31134001411694600.30
al2011                       1327013380132251335514036181-64013315407027104.21
al2012                       132301334013195132809024184-3413265218514496.65
al2101                       132101332513205133251359155-49132553762492.55
al2102                       13210133001321013275703889-91324536238.46
al2103                       13200132651320013265753954311323551337.60
al2104                       1313013290131301323565336111324516105.98
al2105                       1255013280125501328065643-1012970139901.66
al2106                          13220301201322000.00
al小计 1395512550  4497126761 1556461064736.21
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
zn2007                       16770168251666016705-10035080-36611671515260127546.20
zn2008                       16685167651658016625-11589706-6561664577684646563.02
zn2009                       16650167151653016560-1104243810461659518442153034.27
zn2010                       16590166501647016510-1051425165616535662454767.11
zn2011                       16540166051643016470-9570743061649510328511.45
zn2012                       16550165701642016440-1204152-16164603012477.78
zn2101                       16515165151641016465-951159-216455109896.89
zn2102                       16430164701643016470-25357211644052427.51
zn2103                       16420177851637016435-4537061651514115.63
zn2104                       16410164101636016400-8044-716395973.79
zn2105                       16395164351639516415-5596116415541.05
zn2106                          16420-105301642000.00
zn小计 1778516360  194730-2306 119532994454.66
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
pb2007                       1461514795145951477023511868-62814720502937019.06
pb2008                       145601472014510146852152565217781464019617143643.58
pb2009                       144501464014450146302401423852814570541139425.03
pb2010                       144551459514445145752153619124145258826405.64
pb2011                       14500145701444514545215168731450060435.09
pb2012                       145101456514490145101906775145201394.39
pb2101                       14500145501450014550215195-41452518130.75
pb2102                       1453014530145251453015033314525429.06
pb2103                          14500303401450000.00
pb2104                          144951852601449500.00
pb2105                          1431505201431500.00
pb小计 1479514445  580811809 31034227182.60
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
ni2007                       10179010257010029010228087010284-1571101480471547850.15
ni2008                       10146010294010053010258094086606-128791017901777041808917.58
ni2009                       10198010299010079010274084049337-238910199038757395303.38
ni2010                       1020001034001009301029108704607263231021402018702061902.63
ni2011                       10197010322010088010280071013637476910210015626159546.25
ni2012                       1021301032901010201029808501391-495101780139014148.52
ni2101                       10198010349010124010291077010207-225102430182818725.92
ni2102                          103240850125010324000.00
ni2103                       1031101036501031101031506201501103300330.99
ni2104                       10196010352010196010352081031-1102600771.82
ni2105                       103880103880101950103700950215-1310288063648.16
ni2106                       103300103300102380102380-44012-2102990330.90
ni小计 103880100290  218067-6482 4419664507176.32
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
sn2007                       138710138750137250138080-4801954-50413765073310090.42
sn2008                       138050138380136820137420-80016065-749813746022540309839.86
sn2009                       137920138160136680137180-9109738609813709013753188552.41
sn2010                       137680137740136470136840-76015881201136850383052416.95
sn2011                       137080137100136660137070-260281113689038520.21
sn2012                       136680136960136600136740-93010113677013177.81
sn2101                       137540137540136410136760-9201912513667045615.04
sn2102                          13618002013618000.00
sn2103                          13668002013668000.00
sn2105                          13690008013690000.00
sn小计 138750136410  29586-666 40952562212.69
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:黄金
au2007                       397.76399.22394.70398.001.888-6397.4024953.78
au2008                       399.48399.70397.82398.58-0.027214-724398.60230892000.53
au2009                       398.54399.36398.54399.361.687-8398.9412478.73
au2010                       399.52400.60398.56399.280.2631746-285399.349667386043.71
au2012                       400.96402.00399.48400.140.08232622-1657400.32634182538778.32
au2102                       401.20402.40400.42401.100.32106811461401.223960158885.38
au2104                       403.26403.26401.24401.940.74874529402.2473329485.26
au2106                       405.00405.00401.74402.340.82135678402.5039215778.35
au小计 405.00394.70  284508-612 805143222404.05
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
ag2007                       4315432242834297-92026-2343022221432.76
ag2008                       4317433542944300-1513604-1004314428427726.56
ag2009                       4332434543004307-1731454-4486432018739121449.87
ag2010                       4340435343094317-18423261012432822308144831.67
ag2011                       4346436243204330-1434705-4354338452829466.08
ag2012                       4366437643294335-21437340-754043492692211756514.86
ag2101                       4379438343404352-142770236844355570237255.74
ag2102                       4383438543474357-940938344365452229609.18
ag2103                       4386438643594365-11386-6437418118.12
ag2104                       4377439143554355-1232714438537243.38
ag2105                       4396439743694369-1174316438956368.69
ag2106                       4407441743804390-103913744042011328.00
ag小计 44174283  595097-6993 3298382150344.90
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:螺纹钢
rb2007                       3660372136603680-45928173675222815.97
rb2008                       3700370636823685-4356013686193711.57
rb2009                       3660366036143620-532572-11363211934333.88
rb2010                       3609360935513552-68137608645551356912000464283957.99
rb2011                       3575357535133530-5914465354238134.60
rb2012                       3524354034973499-5412418351577270.70
rb2101                       3459346234133413-553343339923434145424499387.62
rb2102                       3364336433253325-491405-2333941136.91
rb2103                       3356335633123313-4340462701332828569507.48
rb2104                       3388338833443344-441832938337110363492.94
rb2105                       3337334633063308-439721915237332236056119808.92
rb2106                       3330333032883288-444551283300151498.33
rb小计 37213288  182212365565 13873334923056.90
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:线材
wr2010                          3937050393700.00
wr2101                          3903-5130390300.00
wr2103                       3955395538523855-8203887311.66
wr小计 39553852  100 311.66
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
hc2007                       3692369236923692-405550369213.69
hc2008                          3710-13980371000.00
hc2009                       3601360935683591-41435-11359676273.32
hc2010                       3602360235553560-44507936-995635693182301135965.55
hc2011                          362701430362700.00
hc2012                          3468040346800.00
hc2101                       3466346934263427-446333777634392512986421.05
hc2102                       3381338133803380-7255-933801033.80
hc2103                       3394339633893393-3523822297339323557990.83
hc2104                       3375339233653365-7621642142336922077437.20
hc2105                       3350335133193320-39162398793329348211593.98
hc小计 36923319  593648-3882 3514901249719.42
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
ss2007                       1324013310131951331070436-12813250128848.03
ss2008                       131801323513035131601025065-7082131251328787223.05
ss2009                       12950130551288512975-3511020306112930488831608.26
ss2010                       12880129601278512890101410-1128253282103.42
ss2011                       1284512845126351278540212141274041261.24
ss2012                       1276012760127401274040119212750212.75
ss2101                          127151513301271500.00
ss2102                          12695458901269500.00
ss2103                          1262002401262000.00
ss2104                          12680-706901268000.00
ss2105                          1265503701265500.00
ss2106                          125650501256500.00
ss小计 1331012635  38619-4134 18674122056.75
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
sc2007                       276.0289.9270.0272.6-12.411677-575285.168819621.54
sc2008                       290.8291.8283.6285.7-13.345778-415287.3725502084728.81
sc2009                       304.6304.7296.3298.2-13.7439372985300.628538857871.90
sc2010                       310.9313.9305.1307.1-14.1161011359308.88127251007.81
sc2011                       320.0321.7313.2316.2-13.46702420316.8253680350.76
sc2012                       328.0329.0320.5323.1-13.0180151022324.05613181889.12
sc2101                       332.4332.7327.4330.4-12.546328329.51033394.52
sc2102                       336.1336.1332.0334.8-12.229423333.6501668.12
sc2103                       340.6341.6336.6338.9-11.31950107339.42548621.49
sc2104                       344.5344.5344.5344.5-10.640-1344.55172.25
sc2105                       347.9352.0347.9352.0-12.253350.55175.29
sc2106                       357.7357.7350.1353.8-11.829728353.7551945.53
sc2109                       369.0369.0369.0369.0-4.278-1369.0136.90
sc2112                       382.1382.2378.6379.9-7.817411380.525951.30
sc2203                       390.1392.9390.1391.5-5.5680391.53117.45
sc2206                       400.2400.2400.2400.2-4.8550400.2140.02
sc2209                       413.0413.0413.0413.0-7.1230413.0141.30
sc2212                          424.8-1.7640424.800.00
sc2303                       422.8422.8422.8422.8-6.788-1422.8142.28
sc2306                       427.3428.0427.3428.00.09-1427.6285.53
sc小计 428.0270.0  1458184992 1185583492761.92
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:低硫燃料油
lu2101                       2577257724862514-89424968289251863816160717.16
lu2102                       2642264225532553-11061125811025.82
lu2103                       2639263926392639-57631263912.64
lu2104                       2603260325832583-15211-2259325.19
lu2105                       2693269326332656-84754192660327870.05
lu2106                       2752275227112732-888632732924.59
lu小计 27522486  434718311 64165161645.45
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:燃料油
fu2007                       1500151514901490-5855143831493517772.03
fu2008                       1605160515421551-7923607-16915662763443300.56
fu2009                       1680168416251636-8159178991834164913364962204902.20
fu2010                       1737173716851698-7393176817071879332080.38
fu2011                       1769178717381757-57281711176021373761.42
fu2012                       1818184217911799-684255292181220873783.25
fu2101                       1855185918121821-6424806499601837130206239193.05
fu2102                       1924193318991907-6445136191688168.65
fu2103                       2011201119601970-66943735197611362245.19
fu2104                       2030203020012001-62288-120083876.34
fu2105                       2052205219322015-582823-72202313492729.89
fu2106                       2081208120312044-621161220482347.12
fu小计 20811490  898478102389 15205042533060.08
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:石油沥青
bu2007                       2432257424322494-22381-48247695235.29
bu2008                       2540254224982528-22126225262153.05
bu2009                       2570259625382580-228116213125683426188027.90
bu2010                       2568260025402572-2185625762667.01
bu2011                       2580258225402544-7021942564820.52
bu2012                       2584261825442602-244047862344625825406571396085.44
bu2103                       2692269226262680-1213571150267213013477.72
bu2106                       2702273626682708-325827162270015944306.57
bu2109                       2800283827702806-42543-327923083.79
bu2112                       2850289628162848-541104212848337960.14
bu2203                       2728290227282874-1426-428362468.09
bu2206                       2560299825602894-1850142864116332.35
bu小计 29982432  49576624881 5784701493717.85
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
ru2007                       9905996098409860-340420988012118.58
ru2008                          10205-555201020500.00
ru2009                       10235102801005010060-26522728024187101352330502362777.27
ru2010                       10195102101017510210-24016171019012122.31
ru2011                       10210104401021010230-2704132121103057137350.38
ru2101                       11565115651134011350-2555858645691143026909307571.94
ru2103                       11715117151145011450-2651300128011540227926307.37
ru2104                       11625116251152011530-3257169115601061225.77
ru2105                       11695117501153011555-255305517011630122914296.31
ru2106                          119150101191500.00
ru小计 117509840  29468030403 2643102719769.93
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:20号胶
nr2007                       8490849082508250-3101173-1283552472064.71
nr2008                       8590859083458365-3003227-15488510198916931.25
nr2009                       8670869084458475-2651652611198535511443664.80
nr2010                       8840884085508550-305286424418640257622264.06
nr2011                       8880888086808680-3201345887151791560.63
nr2012                       8990899087508850-250539887014124.19
nr2101                       9075910089508950-25014839898047422.29
nr2102                          8485-20510848500.00
nr2103                          97150360971500.00
nr小计 91008250  241622106 1016687031.92
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:纸浆
sp2007                       4352435243524352-652-1435214.35
sp2008                          43740350437400.00
sp2009                       4396442043844392-6100955-2024440455257243359.11
sp2010                          44440470444400.00
sp2011                          4492070449200.00
sp2012                       4604460444884490-114576957664514630928482.69
sp2101                       4512453645064512-1066352374522260011760.30
sp2102                       4544454445424542-8414542522.72
sp2103                       4592459245924592-323-1459214.59
sp2104                          4600040460000.00
sp2105                       4662466246624662-8660466214.66
sp小计 46624352  1135773978 64174283638.43
总计     6649960235731 578650334851036.46
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、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。
上海期货交易所期货价格指数 
交易日期:2020/06/29--2020/07/05
打印文章 关闭窗口