返回首页 返回首页  |  采购销售  |  配套服务  |  手机上网  |  实时行情  |  贵金属投资  | 行情短信 外汇投资  |  法律咨询  |  行情短信 行情短信  |  帮助手册  |  联系我们 联系我们
全球金属网-金属行情栏目
金属行情首页 分析预测 现货报价 期货行情 钢材市场 统计数据 国内资讯 国际资讯 展会信息 金属科技 政策法规 财经资讯 走势图表
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0919

2019-9-19 15:12:47 来源:上海期货交易所 字体:大 中 小『术语简释』『行情讨论』『走势图』
填写如下表单，或点击此处即可用微信接收各种行情报价啦！好便捷:)
联系人: 手机号: 类别:
填写如下表单，免费试用实时行情！也可直接拨打：4001056616申请试用 详请：
联系人: 手机号: 软件下载
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
cu1909                       47860478604758047580-106940-6320477309020215272.90
cu1910                       47900479604710047140-350150406-27992471902011344771220.12
cu1911                       47960479704703047070-4202237543556471303464328213970.86
cu1912                       47850479504705047060-43014707221230471201172382779451.96
cu2001                       47830479804705047070-45049768115144713033278788690.22
cu2002                       47960479704706047060-45098742678471605008118911.48
cu2003                       48200482004712047170-360530244047190138232863.91
cu2004                       47900479004716047160-390279694472402746529.84
cu2005                       48010480504720047200-40018881884729070416736.51
cu2006                       47800478404725047260-42085834472901764191.24
cu2007                       47830478804731047330-230544-92473602125041.18
cu2008                       47950479504721047210-350121054473502004750.65
cu2009                       4754047540472104740047400525247370641518.14
cu小计 4820047030  6004645436 71512216959149.01
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
al1909                       145101460014320146006521160-7270144951031074732.15
al1910                       14420145301420514210-250162864-36816142252072701485853.17
al1911                       14460145101409514135-290242748-40384141604168022977403.98
al1912                       14400144701409014105-2801786481471814130122910875313.98
al2001                       14385144351408014090-2609681098321413047818340069.89
al2002                       14395144001409514125-2255199090121415516852119787.52
al2003                       14375143751413514165-190186028830141951242288403.79
al2004                       14375143751411514200-160397830901422013429566.55
al2005                       14415144151420014210-1904400316014240177412671.32
al2006                       14410144101424014250-1905614531014290451032264.33
al2007                       14325143451427014315-11576221430548343.63
al2008                       14495144951426014335-9594221431546329.77
al2009                       142801439014260142601426028281432028200.59
al小计 1460014080  787012-30446 8421326016940.63
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
zn1909                       19315193301920019200-405330-148019255230022145.28
zn1910                       19400194001894018955-28572160-36554190151478381418371.98
zn1911                       19385193951893018950-295190226468190155780745544498.96
zn1912                       19300193651888018890-34083134138281897095582915474.94
zn2001                       19260193451887018885-3452542698261895532536311311.04
zn2002                       19310193101887018880-3102112119018930206019709.80
zn2003                       19255192551886018860-325434-40189151221161.63
zn2004                       19155192151898019015-145216-41901524229.01
zn2005                       19305193051885518855-3001310208189005465211.40
zn2006                       19200192001887018870-270290581889094897.70
zn2007                       19215192151897519020-8012281902026247.77
zn2008                       19465194801901019045-7068201904546441.62
zn2009                       1895018950187851878518785121218835437.89
zn小计 1948018785  380840-12460 8592528239738.98
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
pb1909                       17300173501725017260-1103460140172954103546.45
pb1910                       17355174351671516935-41031244-17356169201304461111217.16
pb1911                       17285174251664016855-365498381235416850114768972148.33
pb1912                       17225172251653516820-330976823661681017206144488.21
pb2001                       17055171801655016775-290708212167458527155.13
pb2002                       17095171101654516785-29028218167701561306.27
pb2003                       17035170401654016635-425100-21663534285.17
pb2004                       17000170001660016630-36092-61663016134.18
pb2005                       16955169601651016580-46510441658042350.20
pb2006                       16840169351647016515-5601005616515114957.43
pb2007                       16960169601639516540-51532-61654032265.71
pb2008                       16490167301644516540-4706-4165401299.30
pb小计 1743516395  95734-2224 2640882241953.50
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
ni1909                       144300144300138700139000-53008016-1801394506008367.30
ni1910                       143540143540133840136300-830052698-193701361201527662096687.58
ni1911                       142880143110133910136420-8310388170-18194136290437932859908297.27
ni1912                       142800143100133880136420-817012821231741362405739367856187.98
ni2001                       142010142870133810136240-81501171302541361202668943655327.46
ni2002                       142470142550133630136130-8060181802054135990503868783.50
ni2003                       140680140680133500135750-79503302950135800135618478.67
ni2004                       139790139790133410135700-6770121031213549075810323.42
ni2005                       142550142550133400135480-812014054163213540015904217348.65
ni2006                       139040139040133490135670-7530680-21349501862546.53
ni2007                       140620140620133230135910-7070540-641350302683643.16
ni2008                       141680141680133470135290-7670540201354204265803.09
ni2009                       1370801370801333201351501351504040134910921241.66
ni小计 144300133230  732772-29374 539755273853036.28
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
sn1909                       137910138050134740136800-43603976-281365903564862.81
sn1910                          136870-451024013687000.00
sn1911                       138300138880136480138650-323064613813022302.91
sn1912                       139920139920136190136190-40900013805000.00
sn2001                       136730139250135350137360-429037206-28241372501200381647831.93
sn2002                          138170-26708013817000.00
sn2005                       137200138300135600137080-46401088412136920106614621.53
sn2008                          13894004013894000.00
sn2009                       137200139300135430137120137120101013712030412.03
sn小计 139920134740  42380-2424 1215121668031.22
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
au1909                          342.500.0060342.5000.00
au1910                       345.80347.80343.05343.80-1.201706-382345.2552218043.80
au1911                       347.70348.60343.05344.70-2.05320345.551063669.41
au1912                       346.20348.60343.30346.00-0.1550912210258346.25100645034846749.29
au2002                       347.85350.05344.95347.50-0.10876524116347.45482761677424.04
au2004                       348.80351.30346.30348.650.20437281892348.4026602927626.85
au2006                       349.70352.55347.25349.850.15316082128349.9010862380232.65
au2008                       351.55353.60350.25350.55-1.0596816352.002569012.61
au2010                       353.80353.80353.80353.80353.8022353.80270.76
au小计 353.80343.05  67482418030 109307637862829.41
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
ag1909                       4405440541684168-237736-4439172474.32
ag1910                       4393440843004320-1216965043494302833.40
ag1911                       4402443043404357-91370-643642281504.43
ag1912                       4373445343154378-821051266657944388411699827241054.38
ag2001                       4386446643164393-7426563544387883058600.47
ag2002                       4399447943404404-781940942575444111878161249419.45
ag2003                       4435447643774394-94456-243961493.42
ag2004                       4412449743614421-821154706962443355014367688.53
ag2005                       4415448443984434-7728640444286575.01
ag2006                       4449451743514440-79706286632444465702440939.93
ag2007                       4436452544204444-82190-324451132887.85
ag2008                       4486452844434475-776346244691501012.49
ag2009                       448845484432445144511010445122148.69
ag小计 45484168  1437492105614 443549429365232.36
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
rb1909                       376138203761382021354018038033601369.26
rb1910                       3848385437293741-100241300-15279037773156741208438.01
rb1911                       3657368836073607-351456-4836288863240.41
rb1912                       3625364134583478-1221418-2434973901408.54
rb2001                       3561357533893397-1522863260750563447775249027395033.86
rb2002                       3420354431643271-1316320662331711663953.85
rb2003                       3397342132503277-117863640633048242800.37
rb2004                       3418345032993299-1041130-26334172245.59
rb2005                       3342338432243231-1047484306432832707038862353281.97
rb2006                       3310331031593170-973698752320510683492.61
rb2007                       3285329631703177-913886516320513964564.87
rb2008                       3295333331813196-81148856032317582488.04
rb2009                       3222332131773191319126482648320316845494.84
rb小计 38543159  3887210-7780 878065430985812.21
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:线材
wr1910                       408841664001416611014-84069832.93
wr2003                          3555-4940355500.00
wr2005                       3498393834983700-57003700414.87
wr小计 41663498  18-8 1247.80
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
hc1909                       37603760376037608043200376060225.60
hc1910                       3750375736003610-133110932-403683649117520436844.64
hc1911                       3731373136153615-88338-436153521290.28
hc1912                       3616361634853485-124206200349200.00
hc2001                       3581358134143428-140491916-1290634629487403360990.36
hc2002                       3452345234523452-265360345200.00
hc2003                       34923492349234430884-2344326.98
hc2004                       34833485347634434246-234431034.81
hc2005                       3405343232803294-10714748013228332689470304214.37
hc2006                       3401340134013320-22248-2332026.80
hc2007                       3386340132823282-1234403323413.57
hc2008                          3320-2420332000.00
hc2009                       331733653234323432341701703279114379.95
hc小计 37603234  757322-39686 11562744104007.37
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
sc1910                       488.0531.7475.0475.028.44204-818477.7159278252.10
sc1911                       477.5496.0457.4458.421.9417407576463.6100157047875319.54
sc1912                       472.9489.0452.2453.520.986204784456.5381721797681.24
sc2001                       469.9480.6445.7447.216.82418308449.99108424233.48
sc2002                       468.7476.6440.3442.614.5536126445.1117854320.76
sc2003                       463.6472.2440.3443.016.012628442.8843827.62
sc2004                       458.7467.4441.0441.06.92018441.0221006.86
sc2005                       455.0467.6440.0440.08.186440.010454.92
sc2006                       458.1468.0434.0437.85.91106440.9321475.40
sc2007                       464.4464.4450.0447.617.6640447.6321467.88
sc2009                       469.0469.0450.0440.15.11020440.18368.90
sc2012                       457.0461.0452.1441.818.6542441.818821.58
sc2103                       450.7461.0440.8440.813.2424440.88361.50
sc2106                       451.5451.5451.5428.5-3.0102428.5290.30
sc2109                       448.0451.2448.0441.115.1182441.16270.08
sc2112                       455.5455.5451.0448.910.6182448.94181.30
sc2203                          443.817.0300443.800.00
sc2206                       447.3447.3447.3440.019.4120440.0289.46
sc2209                       453.5456.7443.2443.224.444443.28360.28
sc小计 531.7434.0  5813612050 105185650240583.20
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
fu1910                       2606280325402570640-6425705641510.35
fu1911                       269128342635273020350202742184503.65
fu1912                       249026812490254912936-1025445001289.40
fu2001                       2394249723182361171546846-2712022369850002820434888.99
fu2002                       23542469231523431238-24234348113.16
fu2003                       22402261215321667815309885482170186320412403.01
fu2004                       2291229121672184779787683421864126292075.58
fu2005                       2280230421882204822415261003022095652081271288.60
fu2006                       223323362233230414036623042659.52
fu2007                       22742310222822536970-36225382185.77
fu2008                       23032359226322856628-22227152119.81
fu2009                       231023322213224079672083622431311829859.48
fu小计 28342153  1046294-251084 930739222244297.31
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
bu1909                          34500110060345000.00
bu1910                       35363558326833723460336892319.97
bu1911                       332233263256329416418-10329442138.39
bu1912                       327633423132314296536756-1221463162335710410871260.10
bu2001                       3196324030423050903396219030661129435401.11
bu2002                       3128312830843084306-43084412.51
bu2003                       3136313630743074724-2307426.27
bu2006                       313631362992301894384723304302089818275362.30
bu2009                       2950300228702888805730346288413884067.82
bu2012                       2922299628602876725392-2562870354810366.66
bu2103                       28982898288028704428-42870617.35
bu2106                       290829742842286060958-4628549802840.16
bu2109                       29002900284428462846202028462880.19
bu小计 35582842  601792-116608 346430611199872.86
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:天然橡胶
ru1909                       1121511215109801113010016266-286111155826469.66
ru1910                       111001135010970110857588-241110050559.30
ru1911                       11150113951105511065-2513880-78811110562463055.94
ru2001                       12050122601180511815-100355642143811900109036813138304.35
ru2003                       12280122801220012020-9046012020448.96
ru2004                       12225123251211012110-4578-212110673.71
ru2005                       12180124101197011980-110806186004120751113241359227.14
ru2006                       1230512340121851220505821220518220.47
ru2007                       12410124101223012230-3022012230674.05
ru2008                       12455125551230012300-53441230010124.44
ru2009                       12400125651215012150121503082308212235380247206.63
ru小计 1256510970  4698149430 121179414615364.65
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:20号胶
nr2002                       10225104151005010105-4025004-20361014518482189417.15
nr2003                          10335-1352401033500.00
nr2004                          10255-1352201025500.00
nr2005                       10350106201026510305-45473412103509209602.85
nr2006                          1050003001050000.00
nr2007                          1072001001072000.00
nr2008                          103250801032500.00
nr2009                       10685106851068510685106852210685221.37
nr小计 1068510050  29834-2022 19404199041.37
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
sp1909                       45804580454045806684208456624109.60
sp1910                       4588482445404732172204-664664210971.66
sp1911                       4650475046324748140280247342093.15
sp1912                       470047984674475696176244774122575.68
sp2001                       472048664708479410038428686318482415035127205410.91
sp2002                       47304814473048069820-4480624114.79
sp2003                       48464868484648681281624868419.38
sp2004                       47824888478248887842648701677.51
sp2005                       48444960480449041145912130449301217059419.69
sp2006                       48584926482449241386616492468332.11
sp2007                       4900492449004924842604924629.41
sp2008                       48604888486048887884488029.72
sp2009                       48864996487849664966118118496858285.53
sp小计 49964540  39957487732 15162367267449.14
总计     12001512-255824 40236156317063387.28
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：2019/09/16--2019/09/22
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数3047.003051.752975.092980.46-67.96
注：
1、涨跌点数以上周收盘价为基准。
(全球金属网 OMETAL.COM)
【点击此处】即可用微信接收各种行情报价啦！
 
■责任编辑：小曾 ■版权声明 ■本站郑重声明:所载文章、数据仅供参考,使用前请核实,风险自负！
分享到：
相关资讯：
 
打印 | 大 中 小 | 关闭此页 从头开始看
关于全球金属网 / 联系我们 / 行情短信 / 广告服务 / 手机上网/ 帮助手册 / 建议意见 / 网站地图 / 友情链接
全球金属网(ometal.com)版权所有 © 2004-2018 准达资讯-全球金属网 全球金属 上海期货交易所 长江现货 上海现货 LME COMEX
电话:4001056616  Email: