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-上海期货交易所每月行情1205
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情1205

2019-12-5 15:04:57 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:
2019年12月05日
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:
cuefp                        473104731047310  00 40946.20
cu1912                       47160472904686046920-31063600-18840469301031402427008.35
cu2001                       47260473804691046980-340196966-13472469802844046699356.73
cu2002                       47350474804699047060-34015647428462470702227285255965.56
cu2003                       47430475704706047140-330604661171847140683941616200.07
cu2004                       47470476404715047240-33020082820472105944140772.75
cu2005                       47560477204722047260-35021810-288472805182123043.58
cu2006                       47640477804728047390-330253636047350114827258.92
cu2007                       47740478004739047500-310119632474801724093.09
cu2008                       47790479004750047550-340118020475701463482.02
cu2009                       47750479704760047640-30060480476201764199.50
cu2010                       48040480504768047730-260366-98477001463494.02
cu2011                       47960481304773047810-250244-4477702044882.14
cu小计 4813046860  5255248790 69178416309756.73
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铝
al1912                       1394014105139201409013567960-236401406556680397517.63
al2001                       13885139951383013970852040082054139503843102676822.55
al2002                       138301391513765138553017252629516138501910381323559.17
al2003                       13850138951375513845209558898181382561850427766.84
al2004                       13835139001375013835154449063341382020320140554.45
al2005                       13800139051379513840519790176213825506035028.87
al2006                       13820139051380013830-1011410414138157825404.98
al2007                       13850139251381513820-502636146138151841271.80
al2008                       1382013935138201383010444161386580554.63
al2009                       139201392013865138650410213865641.66
al2010                       13945141401390513905303784139051069.82
al2011                          1390070601390000.00
al小计 1414013750  61964626426 7203205008592.36
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锌
zn1912                       18080181351754018035-12523220-74561795543166387311.64
zn2001                       17940180151767517840-200165508-24336177757730526886442.38
zn2002                       17880179701757017700-26018256626818176454172303695753.04
zn2003                       17880179601753017650-27069142844617595106740944813.71
zn2004                       17855179701752517625-2952806018721758519298170461.31
zn2005                       17945179551753017615-3203137444121760023052204173.57
zn2006                       17905179701754517635-2751387621417575549848585.91
zn2007                       17970179701756517610-320406141760050442.38
zn2008                       17910179101761517615-33513261763040354.00
zn2009                       17840179651759017655-30058284176151661473.35
zn2010                       17755185551746517680-310198161764074654.95
zn2011                       17920179501765017685-165108121767018160.08
zn小计 1855517465  51517210102 138838412340626.29
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铅
pb1912                       15610156101521515280-3356470-177215250362227890.19
pb2001                       15420154601497015025-41078028238015020130528990119.86
pb2002                       15425154251490014935-4653967691661493556184424219.43
pb2003                       15420154201488014905-47010232117014920598645235.10
pb2004                       15380153851488514905-4802230204149054503388.13
pb2005                       15340153651485514900-450606166148904002997.61
pb2006                       15220152201486514880-4852605014870132990.34
pb2007                       15325153251490014960-305164441496062464.79
pb2008                       15155151551493514945-43042814945860.20
pb2009                       15135152401489014910-43568141492532241.80
pb2010                       15240152401483014880-4354461485018134.99
pb2011                       15190152201483014855-405765614860118891.25
pb小计 1561014830  13789611492 1975401496633.68
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:镍
ni1912                       109260110550104550104720-43005268-523010651013582147525.69
ni2001                       109650110420103600104240-5180110032-105281053802021902168493.24
ni2002                       109520110230103360104020-531040127031680105310524086456168929.48
ni2003                       109320110160103310103890-54509872095481051903483883730342.63
ni2004                       109400110100103280103850-55507538816241047101004181070707.52
ni2005                       109200110120103390103890-5410986401092810515082384878494.42
ni2006                       109410109890103400103810-539022882144104430592462228.17
ni2007                       109410109790103500103900-540014406-1610419012504133314.06
ni2008                       109380109850103720103900-59501022201050302562741.94
ni2009                       109670110120103600104040-51101336310105310100010627.62
ni2010                       109390109900103910103910-5480238241053301661788.02
ni2011                       109260110190103840104180-51102221281055606647135.52
ni小计 110550103280  82942438632 600834064382328.30
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锡
sn2001                       13846013960013790013894053023568-321813898051026708212.76
sn2002                       13750014574013639013850017608-21405101421992.27
sn2005                       135310137720135240137320176026976263813725019296263930.57
sn2008                          13519002013519000.00
sn2009                       136160137460136160137170137017434137140741010.06
sn2010                          13748004013748000.00
sn小计 145740135240  50732-548 70538975145.67
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:黄金
au1912                       331.25338.30330.25338.206.654842-5394337.0011646388575.33
au2001                       331.85339.65331.80339.305.60206-32338.4530810309.96
au2002                       332.50340.75331.85340.407.3015330016178339.1585086028624841.16
au2004                       333.60341.95333.10341.807.4581726724340.45553241871209.95
au2006                       335.10343.50334.40343.107.4020769017342341.9033218411264374.05
au2008                       335.75344.60335.55344.357.652878586342.804908167138.59
au2010                       343.90345.15343.45345.157.10668344.2018619.62
au2012                       338.30346.60338.30346.607.40384106345.602448375.70
au小计 346.60330.25  45109229518 125549242335444.36
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:白银
ag1912                       409742244051421611285932-22558418364546401003.64
ag2001                       41114243410242341163184-1564193687242916.51
ag2002                       4130425541154249114627702692164207402318225174343.55
ag2003                       414842624137425296418-4042161701067.22
ag2004                       41574282414342751132343321180442362412501520074.44
ag2005                       41614297416042869957210042633822418.66
ag2006                       41844315417243061174045549629642696957904421374.16
ag2007                       418843314133431410717086224289680643374.68
ag2008                       4203433342034331107126611643021621043.11
ag2009                       42204341422043411011460431866426.70
ag2010                       42494363424643511021482432656362.02
ag2011                       42534361425343591113416432240259.16
ag小计 43634051  1359996155418 503932231608663.84
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:螺纹钢
rb1912                       3900407837163760-220120-6037604201648.32
rb2001                       3601364935663603-171882538-2605483608745792026931870.98
rb2002                       3504353534773504-231387017043516468416433.17
rb2003                       3491352034713485-201455828234966762364.15
rb2004                       3503350334283458-8195283441256884.83
rb2005                       3423344533773413-1419086601385343409402155413740186.22
rb2006                       3304333132803293-25106084329916405422.24
rb2007                       3306332832713305-48402-1232985181714.09
rb2008                       3331335833083341-32066-20332390299.46
rb2009                       3317336732893322-54030-34331212804250.65
rb2010                       3276330032393266-11260336450563267303148992599.85
rb2011                       32273258320332356177443032258122626.79
rb小计 40783203  4108914-74656 1179299841700300.75
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:线材
wr2001                       397040583970402928266-182401910684286.40
wr小计 40583970  266-182 10684286.40
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:热轧卷板
hc1912                          3519-21600351900.00
hc2001                       355136223522360044492064-23726359510906123910425.71
hc2002                       346335563463353568624-635352691.83
hc2003                       3497351534973515134804035151242.09
hc2004                          35871532580358700.00
hc2005                       3401344533803423173202682937434194244781451745.93
hc2006                       338334383383342045244034201861.37
hc2007                       3396339633783378-824-43378827.10
hc2009                       331033453310332216538-28332256186.57
hc2010                       32703319325832951835992327832912664487769.28
hc小计 36223258  8508768888 15418545450349.87
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:不锈钢
ss2002                       13975140951383513850-1552006017021393530998216498.31
ss2003                          13970-703001397000.00
ss2004                       14005140051400514005-22514-214005214.01
ss2005                       13900139801377513780-150291858013860219615228.07
ss2006                          13965-1654801396500.00
ss2007                       13685138351368513835-22516213835855.14
ss2008                       13775137751377513775-1808213775213.78
ss2009                       13990139901375513775-110126141379042290.70
ss2010                          1383501001383500.00
ss2011                       13785138551378513805-2904213830855.28
ss小计 1409513685  232342300 33256232155.27
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:原油
sc2001                       462.8463.4445.4448.7-14.827042-4828448.555759225232874.94
sc2002                       458.2458.8442.9447.1-11.4167467716445.2363801628463.10
sc2003                       453.9454.2438.9443.7-10.54018724441.53522156486.20
sc2004                       449.5450.0434.0438.8-11.6798280436.9100844455.38
sc2005                       445.3445.3430.1435.4-11.7976784433.4147064063.48
sc2006                       442.5442.5427.5432.8-9.321240430.3984238.38
sc2007                       438.0438.0429.9429.9-11.1782429.912519.30
sc2009                       428.8429.6427.5429.6-7.456-10427.922941.44
sc2010                          429.40.020429.400.00
sc2011                       444.1444.1430.0434.7-9.44-2434.74174.82
sc2012                          428.2-7.0600428.200.00
sc2103                          434.9-11.9400434.900.00
sc2106                          416.5-13.7100416.500.00
sc2109                          421.8-15.6160421.800.00
sc2112                          419.4-13.1240419.400.00
sc2203                       416.4416.4416.4416.4-10.8382416.4283.28
sc2206                       416.1416.9412.0413.7-16.58222413.7301242.28
sc2209                          415.0-12.4260415.000.00
sc2212                       415.8415.8412.1413.5413.566413.56248.58
sc小计 463.4412.0  502344736 60014627133791.18
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:燃料油
fu2001                       1828183317641824-7302220-9184418058947181607229.33
fu2002                       185818701813187011382821849264485.78
fu2003                       1862186217821838-17181732-111461820449838816637.83
fu2004                       1881189718101874-1613767877541855165004304945.56
fu2005                       1928194018491917-18703278443701898589183011138918.54
fu2006                       1951196718801947-159772010261928125006240060.24
fu2007                       1995200419201982-196256628514196778758154295.56
fu2008                       2038203819632012-2610323382009718014303.61
fu2009                       2055206619862046-1218036114620341945239414.05
fu2010                       2103210320292074-285228207470144.83
fu2011                       2109213420412100-52610210462129.85
fu小计 21341764  1504722-19722 763218214316565.17
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:沥青
bu1912                       30503122304031004037422-32344309489724275716.84
bu2001                       2976297629142944-342124-6602944566016712.63
bu2002                       3044304429522984-88-1629682471.56
bu2003                       2920292029202920-32114-2292025.84
bu2005                       2978299228902940-32986629364221243.09
bu2006                       2972297828862906-62333874-1144291614089404129087.55
bu2009                       2928292828362848-58648254286216584763.10
bu2012                       2876288028002816-546308-478282830548687.01
bu2103                          28360300283600.00
bu2106                       2830284027842802-341154-62804314884.04
bu2109                       2836283628002826-668028121645.21
bu小计 31222784  387682-34530 15098144437216.88
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:天然橡胶
ru2001                       1239012580123001257519597724-57172124604861806046917.80
ru2003                       125801275012485127502353810126501201511.85
ru2004                       12585127401258512655855801265514177.39
ru2005                       125701289512535128602853634686644412745119041215123718.35
ru2006                       12685128501259012650354801267538484.23
ru2007                       12905130051274512990140244129001622089.46
ru2008                       12815128551281512855-554212855677.01
ru2009                       127051301012665129852904062424781285557722739986.04
ru2010                          129750801297500.00
ru2011                       128751306012875130252354001305022285.89
ru小计 1306012300  50208611766 173467621915248.02
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:20号胶
nr2002                       1059510825105201081526022282-142210720509054304.11
nr2003                       105651092010565109052555061026181080046330498156.46
nr2004                       107051101010695110052952989817221088515644169590.07
nr2005                       107751114510730110502355888135810970700276442.99
nr2006                       108101110510800111002404686611015229425121.21
nr2007                          109650801096500.00
nr2008                          1108501001108500.00
nr2009                          1118080401118000.00
nr小计 1114510520  1091684342 76360823614.84
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:纸浆
sp1912                       4280428042804280-1420004280834.24
sp2001                       4456445643784404-44199932-2543243984738442088060.15
sp2002                       4466448643984478-1690344434196872.36
sp2003                          45560220455600.00
sp2004                          4584-92460458400.00
sp2005                       4572457845124540-32108700348804530145724661112.10
sp2006                       4556455645564556-1162444556418.22
sp2007                       4556457045564570-74400457026118.62
sp2008                       4574462045744598-5050245981045.94
sp2009                       4672467446224664-1849210446542641227.93
sp2010                          4754040475400.00
sp2011                       4658465846584658-9442465829.32
sp小计 46744280  3096049594 6200782751498.89
总计     12336268192366 40914152293222218.49
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(人民币)/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=本月收盘价-上月收盘价。
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 
指数名月开盘价月最高价月最低价月收盘价月涨跌点数
上期有色金属指数2844.972845.802807.552811.33-35.52
注:
1、涨跌点数以上月收盘价为基准。
(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!
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