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0409
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0409

2020-4-9 15:21:06 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:2020/04/06--2020/04/12
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:
cuefp                        406804069040680  00 4008137.00
cu2004                       4030041120402704085077026895-89604087046540947486.88
cu2005                       40330411804014040800870103626-1100408401504603057170.04
cu2006                       401604103040080407208701010973110407701293582624448.51
cu2007                       4020041000400804071086048130350940760522351059651.95
cu2008                       400404100040040407508302438529464076015990324784.42
cu2009                       40230410304017040810830144821766408009959202411.66
cu2010                       404004105040250407606606626115440870309663112.38
cu2011                       40710411404039040850730312131540910110122520.45
cu2012                       4077041230403904100079026023341030102520926.84
cu2101                       40900413304061041050740924-64411101693466.92
cu2102                       40900413804074041230730889-1041220511048.19
cu2103                       40640414604064041200620327341300591214.47
cu小计 4146040040  3331042702 4100438328242.69
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:铝
al2004                       115051174011505116307038505-73601162024970145018.06
al2005                       115851174511510116509596355-23781163591961534482.38
al2006                       11565117251151511655110137719221511640167721973910.93
al2007                       1155011740115351167012010301030511165560263350570.15
al2008                       114801176511480117001204265549881168537503218998.45
al2009                       1161011805115951173513028191-80117151396981796.42
al2010                       115551182511555117808510679144311760250114709.51
al2011                       116901188511690117901104831618117908675114.83
al2012                       118201193011740118501202966202118302891713.25
al2101                       11995120101183511915110836184118952311379.71
al2102                       11930120401186011975115851159119251861111.90
al2103                       1213012130119001202585799147120001671008.24
al小计 1213011480  4673973189 4006282329813.82
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:锌
zn2004                       15760159501555015605358970-237015630919072576.13
zn2005                       15730159501553015540-2054518-13144156301428521127643.50
zn2006                       1558515880155401555560848714686156201275401003306.03
zn2007                       155801582015550155751103690133631563543906344941.47
zn2008                       15560158001555515620180124132456156301031080896.07
zn2009                       15450157901545015610210612345415640280021955.30
zn2010                       15555157851555515660240351074115635173513599.08
zn2011                       1566515755156001562527074119115640107837.87
zn2012                       15705157801562515725290381111564584659.84
zn2101                       1571515830156701570529518551578517133.79
zn2102                       1578015860157101573029015401572019150.02
zn2103                       15800158651566015785280683157201078.79
zn小计 1595015450  208835-3604 3385702666777.86
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:铅
pb2004                       14105141551394014040-35325-435140454603239.05
pb2005                       13710139801365513700-11021716-14921370026305181750.77
pb2006                       13650138401351013530-1501770425651356015247104341.71
pb2007                       13795138101348013510-12544829511351514249719.09
pb2008                       13745137551340513530-1001009224135204192854.36
pb2009                       13735138451350513545-105580173135302221518.88
pb2010                       13735137601354513545-65195821356580548.82
pb2011                       1375013750135401354035175113545427.28
pb2012                       13670136701352513525-15550013600213.64
pb2101                       13795137951357513575-9542-113575534.24
pb2102                       13575135751357513575451101357500.00
pb2103                       13600136001357513580-30841357516.80
pb小计 1415513405  462972072 44169304054.63
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:镍
ni2004                       9345095600918509466021405898-46294960205219281.31
ni2005                       93400959209257095020217018374-16599513024181227056.80
ni2006                       9380095860924409497023309919219976951008743828206670.35
ni2007                       9333095680923009490023302746227809497076869720598.28
ni2008                       9329095620923509490022202558444149494041378387724.22
ni2009                       9400095810925609506022701995342569513027123254912.85
ni2010                       938309575092890951202310799297952805445108.51
ni2011                       94350959309317095200212060026954101981865.92
ni2012                       941809607093240955602150349-22956001151090.79
ni2101                       9489096570935409590020101766310959708578119.30
ni2102                       95280964509388095940171011249627054514.37
ni2103                       94930966009457096430197059139629027258.39
ni小计 9660091850  20014829933 10477809833201.09
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
sn2005                       12261012698012261012604020401042-2291254803564426.37
sn2006                       122510123680119540122700212035376106012221063493769072.43
sn2007                       120500121600118820120930145023991152212085036823442335.36
sn2008                       119200121080118310120600204014374232912040016784200676.86
sn2009                       1185001208001177801202902400504-91199102492966.14
sn2010                       11810011968011810011997024808-2119970895.22
sn2011                          11967001011967000.00
sn2012                       12165012165012165012165031203012165000.00
sn2101                       118080119100117410119100126046-211910017200.52
sn2102                          11938013504011938000.00
sn2103                          1170901803011709000.00
sn小计 126980117410  753524669 1177301419772.90
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:黄金
au2004                       375.00375.00368.40370.007.80339-99369.222408876.14
au2005                       377.56384.92368.44371.387.8841-9370.401264718.47
au2006                       376.98378.00367.00371.467.981685524339370.721612406014191.53
au2008                       382.02382.02368.06372.407.8444170871371.66347441299499.25
au2010                       381.72381.72369.04373.208.0018875472372.3616945634836.18
au2012                       380.00381.84370.00374.208.04363753292373.3015461581058.19
au2102                       382.00382.00372.86375.428.0236924374.701555842.17
au2104                       382.98382.98375.20376.147.143819375.62632386.83
au小计 384.92367.00  2687598909 2289748551408.76
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
ag2004                       3745388636483700155168825243693184010221.71
ag2005                       3780378936363701152570-2593687199411006.03
ag2006                       3786379536433700147356448-1272736905935203307890.07
ag2007                       379338113602370614941509640369524569137056.88
ag2008                       37613808365137131477653214843704118338662329.91
ag2009                       3774380636583722154313653691370947199264298.45
ag2010                       37783797366837241503781040883717930652192.96
ag2011                       37973797367537311502024304372011726579.22
ag2012                       37993829367637331491050159347372482025460888.40
ag2101                       3817381736913742150319-33733150843.59
ag2102                       38493849369137401452877-12437326883881.80
ag2103                       3719382937073751149448-3137422561450.03
ag小计 38863602  6717996934 8810574918639.04
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:螺纹钢
rb2004                       33223325332233263412900332690299.07
rb2005                       332834583317344082269029-7075334244066461367065.15
rb2006                       3340343433043426861498-45333965911974.59
rb2007                       3337344133193418721350-3734044641550.55
rb2008                       3370342533193413701149843403155518.24
rb2009                       3252338732523373943878-273369426514035.25
rb2010                       3218332231833306117153512735579329328438389162132.16
rb2011                       318932803163327181118183248113362.20
rb2012                       318832463140322776536-303219136430.69
rb2101                       309531743075316177198259-147723149132395412025.21
rb2102                       3078313430443120681517-631033711140.59
rb2103                       30623125304031074910791713104128392.84
rb小计 34583040  2015893-50236 338919210961926.55
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:线材
wr2005                       383639173774390811343-4387440152.50
wr2010                       3656383936563719-521412371974275.49
wr2103                       4350435038103810-4322399000.00
wr小计 43503656  5910 114427.99
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
hc2004                       32003200320032004730032003096.00
hc2005                       319032993174328389104741-374903271122005392181.30
hc2006                       322433093158330311799-733042683.62
hc2007                       32463246324632465390324613.25
hc2008                       327932793279327914240327913.28
hc2009                       2900321629003203105193-3232024031260.42
hc2010                       3060315830353149114464513-1066531376333511949038.42
hc2011                          304312290304300.00
hc2012                          30740150307400.00
hc2101                       29653069296530589859185931305037323112174.91
hc2102                          301449150301400.00
hc2103                       29363071293630456016-1330491956.05
hc小计 33092900  628849-47276 7931592454897.24
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
ss2005                       12350123601210512320165222-61228549300.36
ss2006                       119851232011950122953804742629661224527892168637.95
ss2007                       1222512310119501228035534467495312230815549311.87
ss2008                       12080123201201012285340901201225012207402.29
ss2009                       121451238012040123203554231212280140849.12
ss2010                       1214012345119201228520096-5123151379.07
ss2011                       121551237512075123753054821234019115.67
ss2012                       1215012300121251228518546101228531188.66
ss2101                       122251243012200122605035101226023141.11
ss2102                       1224512245121951222512571512225636.68
ss2103                       12355124351235512435240211243516.18
ss小计 1243511920  837377968 37549227068.96
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
sc2005                       288.0295.8279.1295.018.411151-2654293.320557590502.50
sc2006                       298.0302.9286.3301.618.1486152400300.21817755346961.21
sc2007                       303.4308.0292.1307.017.631383-742305.5517551554701.86
sc2008                       312.5315.1299.6313.014.610402966312.07142219676.45
sc2009                       321.2321.2306.7319.414.6188481717318.321409673114.22
sc2010                       326.3326.4311.3324.112.6104815323.550516173.57
sc2011                       333.0335.2318.9330.19.737955329.52939597.28
sc2012                       339.3339.3326.5335.09.257001045335.14279142435.34
sc2101                       348.3348.3337.0338.79.18812338.727918.99
sc2102                       344.0350.9341.0346.07.91546347.727931.21
sc2103                       352.0356.4345.4349.45.5435158351.22087321.99
sc2104                       355.9357.0350.2354.3-1.62-1354.33106.31
sc2106                       362.0371.0360.1360.69.4537362.215544.98
sc2109                       370.2378.6370.2374.615.1392375.1274.64
sc2112                          378.414.5310378.400.00
sc2203                       368.2387.0368.2386.017.841-2386.06227.25
sc2206                       390.1395.8388.1393.612.9822393.620787.60
sc2209                       399.6399.6390.3394.610.5290394.6278.99
sc2212                       398.5403.9393.5396.111.1102-1399.8279.20
sc2303                       403.0403.9395.3397.98.975-1397.97280.51
sc小计 403.9279.1  1286572984 2880348564514.10
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:燃料油
fu2005                       157716021532158155144653-66639157917777852798453.34
fu2006                       1591164015611625836557721101623212091339344.14
fu2007                       1643168816101672908535462181671106403174983.19
fu2008                       17811781163217189288374415817145589094214.00
fu2009                       17201782170017679553717858288176531967455543465.20
fu2010                       1800182117421813100296728618081216821638.28
fu2011                       181418781793186896350511862171312.84
fu2012                       1879191818291918103638-381909413773.17
fu2101                       18901933186019227520792303919223497966370.24
fu2102                       19411995191419788273-1419724893.40
fu2103                       213521351949200576301672007190376.17
fu2104                       2016205719322026746045204061121.69
fu小计 21351532  9463177571 53969449040145.67
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
bu2004                       2212221219002048-3219-14201287182.39
bu2005                       211221962024212472192311932112529711225.24
bu2006                       2100219020902178140517444-1975216823630635051708.15
bu2007                       21722240213622201381676221697211.44
bu2008                       2210227621682258128319-582254390864.26
bu2009                       22502302219422901226419949652284101540229054.72
bu2012                       2324241023102404120215520216862392370517873659.42
bu2103                       264426442398250012660941249685209.28
bu2106                       243025602430254213853364042534415010313.02
bu2109                       2598260225102602130455-8025905211331.62
bu2112                       25682608251426021282145225907061800.93
bu2203                       264827022580269210421626882874.42
bu小计 27021900  80815726176 28464816180634.90
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:天然橡胶
ru2004                       942598459425984544518-29845438.23
ru2005                       969599659465982042027940-7661983560900589702.75
ru2006                       972599809580990534548-2992564624.47
ru2007                       97901005097001001537041-71004023227.61
ru2008                       993510130983010130440172-81012522219.05
ru2009                       9880102459740101004301664849849101104791184775927.44
ru2010                       9985102359855101604006481021553531.71
ru2011                       991010380991010260405216837102704304342.88
ru2101                       111001166511060114554453283527901146523994271963.97
ru2103                       1145511740113351172083096116809103.32
ru小计 117409425  2297795010 5646175643681.41
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:20号胶
nr2004                       770081507180810057016274680902511966.63
nr2005                       793083007685820554010444-43781651166793071.38
nr2006                       80008375775582705201037320948260683555275.37
nr2007                       80008495787083705351146238833011039058.87
nr2008                       8110859080108470540432175846010608759.85
nr2009                       80008645800084754754212847534288.27
nr2010                       852585258525852538010852518.53
nr2011                       8625881586258880630218880217.44
nr2012                       87258725872587254651-1872518.73
nr2101                       8840910588409105575629105435.55
nr2102                       902090209020902029510902019.02
nr2103                       9135913590259080425109080327.30
nr小计 91357180  240762130 20962168526.92
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
sp2004                          44940420449400.00
sp2005                       4506455644864494424948-11021449840929185175.36
sp2006                       4458453644584502368104502522.51
sp2007                       4590459045104554204924538418.29
sp2008                       4570459845704588-230-6459414.57
sp2009                       4606469446064616205439080584624158391737019.81
sp2010                       4724472445984612161424610314.03
sp2011                          4650020465000.00
sp2012                          4702070470200.00
sp2101                       4772482447364750141933624762165788.80
sp2102                       4872487247724772-2220482200.00
sp2103                       47804780478047801230478000.00
sp小计 48724458  81501-2903 199498923043.37
总计     72187166238 1700550182516777.89
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,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:2020/04/06--2020/04/12
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2433.352468.152429.192458.9339.98
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