返回首页 返回全球金属网  |  全球生意网  |  全球废钢网  |  手机上网  |  微信行情  |  历史数据  |  推广业务  |  网站会员  |  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-上海期货交易所每周行情0918
微信电话同号:15855143681
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0918

2020-9-18 15:36:02 来源:上海期货交易所 字体:   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: 信息类别:
交易日期:2020/09/14--2020/09/20
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:
cu2009                       518005249051610520403804265-45405196013000338263.78
cu2010                       5189052530513005232064092983-164055199055328914360221.83
cu2011                       519605255051330523306309176113795520003691589585586.52
cu2012                       520105254051360523606706851811338520401379133582247.20
cu2101                       5199052560514205241072033627726852090494791286594.44
cu2102                       5196052550514505240065010207497521105613145931.90
cu2103                       51830525805152052470640518015152110131734268.15
cu2104                       52040527105160052520650541393252260150039064.07
cu2105                       521205271051640525406307949215552400319683299.48
cu2106                       522905265051760525705709503523801584134.41
cu2107                       5211052650517705259089017317524401092852.86
cu2108                       5215052800518005250050099052300471226.22
cu2109                       5243052650518505265052650885241017444.53
cu小计 5280051300  32113315219 113479629464135.35
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
al2009                       1446014680144601463017011125-70151458013870101007.18
al2010                       14205146751415514640405121608-5844145805206123776289.24
al2011                       14090144601400514430340837545848143902285801638826.60
al2012                       139601430513880142853254447841191425599750708440.63
al2101                       138601419013805141402502986728311414537897267132.52
al2102                       138201411013750141002601451541514080691348512.06
al2103                       13760140751372014050220631413314055172412071.70
al2104                       137251405513725140502405476166414040336523568.77
al2105                       136301403013630140202003454196514010226315850.68
al2106                       1380014015137501401519063771397556388.70
al2107                       1392514040139251404090246014040962.95
al2108                       138001400013770139851401208139851069.64
al小计 1468013630  3215944131 9150496592220.65
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:锌
zn2009                       197352018019580201706002780-131019970192519110.91
zn2010                       1955020255194302021578074626-12582200058951838885518.17
zn2011                       194502002519340200156807520014540197954041013981650.64
zn2012                       19345198451920519830640335896913196551086141062055.22
zn2101                       191901972519110197206501098133131954524638239417.62
zn2102                       1915519660190751966063042977319525337232751.51
zn2103                       190701958019070195805552877-32194353813685.47
zn2104                       191801954019125194806806259-51194701181141.98
zn2105                       191001951019090194554556610198019430242223309.94
zn2106                       192001948019025194805004337401719340418540251.58
zn2107                       1907519440190751942044519201936036346.60
zn2108                       190851939019040193804755751936540383.94
zn2109                       192102046518980194201942099192901431397.61
zn小计 2046518980  22181416875 144515814291021.19
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:铅
pb2009                       148851513014850151001503105-5149805153857.58
pb2010                       1494515260148001521021018866-8290150701503901128303.53
pb2011                       150501520514800151851701976743301507075267565062.04
pb2012                       150151520514810151851707158181715095936670393.74
pb2101                       150351523014160151951552508127415170228817285.93
pb2102                       150201520014970151407515901512027203.56
pb2103                          14970-258301497000.00
pb2104                       14980150701488014900-4536114900644.95
pb2105                       1499015205149351520516065151511535263.60
pb2106                       14780151201478014900-150264149001396.97
pb2107                       15000150001490014900-27024314900429.90
pb2108                       14840151501484015125190103151251182.14
pb2109                       15230152301512515175151752215175215.18
pb小计 1526014160  51809-846 2379241785639.10
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:镍
ni2009                       1178001190001177201182002900100861561183704325111.17
ni2010                       11637011918011503011658072018810-8654116160943761108035.78
ni2011                       116610119470115260116710560116075-10506116420180906121280530.34
ni2012                       1167101194801153601167606006749917022116520146995417274451.31
ni2101                       11661011938011536011676068032138233411656077107906217.51
ni2102                       1165901194301154401168407901964-25011649030010353002.69
ni2103                       1168901194801158601169105701252241167902703175.69
ni2104                       11783011898011599011743013706127311671013152.66
ni2105                       116910119570115970117360830894747117010192922707.67
ni2106                       118300119120116320117680133040871997117140202423608.86
ni2107                       118380119580116480117200134071611704028331.17
ni2108                       118400119830116600117210166021211721018212.93
ni2109                       11795011819011700011759011759033117590447.11
ni小计 119830115030  2670802184 348522640977584.87
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:锡
sn2009                       14369014459014210014300016509081614251060857.88
sn2010                       14179014494014107014360018501670-670142470239134312.13
sn2011                       142350145240141120143750177022833-4441423901676362406858.77
sn2012                       142760145820141500144120159017988118514285068694988367.47
sn2101                       1430801457701418401445101890169857614326025284364734.57
sn2102                       144900144900143240143740128030-31435207100.87
sn2103                       145220145510143520143520-15503-1143520686.92
sn2104                       142620144290141290141290-403040141290457.25
sn2105                       14567014567014322014322034027-1143220228.89
sn2106                       144320144320144320144320-670111144320114.43
sn2107                          14559002014559000.00
sn2108                       14273014498014273014498059000143850228.77
sn2109                       14045014473014045014473014473000142590228.52
sn小计 145820140450  45174659 2640893795476.46
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:黄金
au2009                       417.08417.08417.08417.082.48429417.089375.37
au2010                       416.98419.34411.62415.50-1.241742-329414.44198582697.93
au2011                       419.12420.08412.76416.94-0.82217203416.5425910798.99
au2012                       418.46420.88412.80416.92-1.42210258-1702415.1693236438952238.89
au2102                       420.92422.68414.72418.84-1.2226982-1055416.98935713924917.82
au2104                       422.20424.64416.64420.70-1.4625740-2988419.06411261732453.24
au2106                       423.86426.44418.68422.74-1.2810002176421.404535191863.92
au2108                       425.80428.50420.52424.68-1.3882322025422.587202305930.67
au2110                       426.56427.06423.68425.50425.5055424.7012510.51
au小计 428.50411.62  283220-3656 108106345201787.34
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
ag2009                       5800596058005930742562611658983082723.30
ag2010                       5867595856545851-1318791-292574517483153504.90
ag2011                       5891597856715863-23232155782537747439.19
ag2012                       5916600256865887-2357638893045792647595457177794.42
ag2101                       5931601857085907-2254952-6515818128600511390784.47
ag2102                       5950603257215920-2359634518458332964662631225.02
ag2103                       59596050574759460376438338584876221678080.70
ag2104                       5980606457565959-19224861118587019575174562.89
ag2105                       5993608257755971-1526138996586826206234132.28
ag2106                       6019610657975991-24234763594590021446192175.60
ag2107                       6022612258166006-323542958854744259.07
ag2108                       6030612858356013-39107-459141271149.98
ag2109                       602960755862600860081313594225223.81
ag小计 61285654  84792927750 822566772688055.63
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:螺纹钢
rb2009                       3948394836903690-391500-24037052701009.11
rb2010                       3755379136353672-81161216-8145236703091301143775.20
rb2011                       3760376836353681-69900-2836747742857.09
rb2012                       3745376736513682-66126091367714485375.54
rb2101                       3678368635623603-621244229463353596544400219662889.38
rb2102                       3598361535073529-791495-313530215762.03
rb2103                       3596365135253547-8662706-2436354796267343935.07
rb2104                       3625364235183539-86704773021354096029342766.54
rb2105                       3605361735053521-812600743438635233965121405199.55
rb2106                       3579359334903510-61444643511136479.96
rb2107                       3585358834993506-74312753509150530.26
rb2108                       3569358835033518-63242773511229805.47
rb2109                       353335333497350435046161350581284.33
rb小计 39483490  1804916-77 634524322910669.52
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                       4033403340334033-231-1403314.03
wr2012                       3965396539103937-301-23937727.59
wr2101                       4004400438853922-203-639221143.28
wr2102                          3980-4010398000.00
wr2103                       3950395038823901-8203901519.57
wr2105                       3960396039603960-3210396013.96
wr2106                       3930393039193919-11-1391927.85
wr小计 40333882  10-10 27106.28
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:热轧卷板
hc2009                          395004200395000.00
hc2010                       3909393038303864-5062685-434163862168685653787.02
hc2011                       39933993385838865103103879108421.72
hc2012                       3863387437573784-5526-137901661.05
hc2101                       3790380936713723-563411849573371212050634496372.29
hc2102                       3682370736413695-4060-2369190330.98
hc2103                       3733375536203666-64438271018365377312283869.50
hc2104                       3707372635943635-68390251125362859248216039.20
hc2105                       3668369035603605-60522442703359159950216544.01
hc2106                       3652366035433554-7722035541450.39
hc2107                       3544354535433544-108333544310.63
hc2109                       3646364636463646364622364627.29
hc小计 39933543  539601-28985 15704915867494.08
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:不锈钢
ss2009                       142801430014280142901801512361429036257.22
ss2010                       14370144351383514100-65835-89214005199614140.76
ss2011                       14215145201386014125-9042100-845140451556341103841.36
ss2012                       14275145001390514150-40248418271409038893276352.92
ss2101                       14215145301393514180-501325216141251128180237.96
ss2102                       14320145201400014250-25131141420028199.47
ss2103                       1437014610142751433545511143351072.20
ss2104                       144551447014455143553573-114355321.69
ss2105                       14335145551407514105-21050014105857.11
ss2106                       14445144451430514350-19019014350321.53
ss2107                       1453514535144651436515510014365428.97
ss2108                       145101451014510143451355-11434517.26
ss小计 1461013835  70952-645 2078971475238.43
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
scefp                        247.5255.4247.5  00 148926082.75
sc2010                       240.4263.7240.4262.719.48627-5283259.27924197241.04
sc2011                       258.0279.2256.8277.818.049924-5223274.751749213849339.98
sc2012                       271.2289.6269.7288.515.841825-2757286.01210963387138.18
sc2101                       281.0298.1278.7297.315.319333628294.6429381239209.43
sc2102                       292.1307.7289.7307.114.01916118304.95257157487.12
sc2103                       301.0316.7299.7316.213.34323-6313.7247475999.53
sc2104                       311.5318.0310.6319.57.958-2319.58252.08
sc2105                       316.2330.3316.2330.09.0200330.1397.65
sc2106                       327.0335.6324.6334.05.5652-11333.52438010.53
sc2107                          335.91.620335.900.00
sc2109                       346.9353.0339.8351.95.51040350.122765.72
sc2112                       362.1369.2359.1366.94.9171-5364.119689.90
sc2203                       377.4377.4377.1377.26.0490377.2275.45
sc2206                       384.0396.6384.0389.93.9613389.95194.27
sc2209                       395.0402.8384.0399.96.523-1400.010396.42
sc2212                       405.7408.8404.0406.86.9701406.819770.38
sc2303                       412.7412.7412.7413.02.3780413.0141.27
sc2306                       408.0425.0408.0425.07.1200425.03125.20
sc2309                       410.2435.5410.2430.25.18-1430.29380.89
sc小计 435.5240.4  127264-12539 69752518918215.04
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:低硫燃料油
lu2101                       2195232721832320120105264-53182282264317595455.68
lu2102                       224623572234235210430860190231958746134339.57
lu2103                       2300240022772400100306662131235249147114369.16
lu2104                       23432431231624307727902328923923695687621.55
lu2105                       239924672369244067709242439118286.07
lu2106                       247525062475250641572248537.46
lu2107                          25152540251500.00
lu2108                          27184520271800.00
lu2109                       265826812590268199211626812155.24
lu小计 26812183  195485334 409308932134.73
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
fu2010                       16971828166218151193546-1357317685394193230.19
fu2011                       1759186717451863102548391918363375160918.04
fu2012                       1800188417881879744794-871185360164110241.69
fu2101                       181518991809189064577537-374991865748951413860663.42
fu2102                       188219421878193451808144191712022293.73
fu2103                       1900196918931962587945591945710713712.23
fu2104                       1936198119201974401989196390175.09
fu2105                       1953200819362002463058962741980104492205688.27
fu2106                       199620501986204746278242033140282.05
fu2107                       204321692026209231346206356114.93
fu2108                       2060211620602116311021721063879.14
fu2109                       20712127206021234846612521119842060.37
fu小计 21691662  631780-44366 775147914349459.15
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
bu2009                       23582590220225902288247152550311764.71
bu2010                       2402246822762418-2106-162422270655.97
bu2011                       2466252224422444-40498-33024784711168.43
bu2012                       2418246623682424-866720655256242439202599517177.01
bu2101                       247025022404246846632618382464154217379714.63
bu2102                       24722530243424986481827329249262561155866.67
bu2103                       251025602466253216555755484252881999206819.06
bu2106                       25982658258026343412241137526281248332682.93
bu2109                       26642740266027162017111271276205.25
bu2112                       2766281827562796188521227843621007.85
bu2203                       2830284028102820-61802820925.48
bu2206                       28142890281428601087-5286284240.45
bu2209                       29202934287229122912101029262366.99
bu小计 29342202  85951970979 423312510296395.45
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:天然橡胶
ru2009                       11405116901140511510904971-179115153073533.21
ru2010                       11390117451138511700300100-3611685951097.71
ru2011                       113251173011315116853358882-61111605507058436.93
ru2101                       12195125601217512550340209858-664612445117432714548404.70
ru2103                       122551263012255126103358000-601251538296477345.88
ru2104                       1232012680123051265032075441331256531648396045.33
ru2105                       1239012710123601268529536868449512610870401093264.62
ru2106                          125601551701256000.00
ru2107                       1270012795126901279525545012795676.57
ru2108                       125801278512580127251507021272523291.97
ru2109                       1269512860126501285512855357357127706728561.52
ru小计 1286011315  276712-2545 133748416587058.42
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:20号胶
nr2009                       90659100906591001005840910040363.02
nr2010                       90609380903593303301632-2129285224520627.58
nr2011                       924595009180946027022581-550938031782297557.14
nr2012                       9330965093309605265156271076954014566138668.70
nr2101                       949097609490972526524152379605280226982.30
nr2102                       962598659590981023512662999725255424879.51
nr2103                       974099659640990016514848990065639.64
nr2104                          1009560201009500.00
nr2105                       101751017510175101953651110195110.18
nr小计 101759035  44256899 54055509728.06
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:纸浆
sp2009                       4668470046684670104858-40469042196.88
sp2010                       4740478246004600-84271-246261465.74
sp2011                       4676467646764676-42182467629.35
sp2012                       4786486646764716-68172326-4500471211462445460454.07
sp2101                       4838491847244760-8044510-83954760132275636009.67
sp2102                       4884494247604788-801053261479628814139695.88
sp2103                       4898496847644838-70902-334816227811113.38
sp2104                       4828482848284828-194100482829.66
sp2105                       4948503048544886-3849010448824222081.25
sp2106                       4868489048684878-42204878629.27
sp2107                       49924992499249923470499214.99
sp2108                       4922492248964910-5213549061049.07
sp2109                       50265026494049804980131349561889.53
sp小计 50304600  224473-12585 13101286249808.74
总计     713472132776 40705734312892228.47
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:2020/09/14--2020/09/20
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3036.243074.353016.823017.37-8.20
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:信息部 ■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!
扫描下面二维码即可用微信接收各种行情报价啦!
相关资讯: 微信扫描以下二维码,或点击此处帮您开通各种微信行情!
 
打印 | | 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 © 2004-2019 长江现货 长江有色 长江报价 长江铜价 长江有色现货市场报价 准达资讯
统一客服热线:400-105-6616  传真:0551-62931660 Email:
皖公网安备34011102000815号  皖ICP备17021915号