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0326
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0326

2020-3-26 15:22:13 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:2020/03/23--2020/03/29
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:
cu2004                       37230393503517038760-4072252-29768389901766433333508.13
cu2005                       37000393903530038870-40110243-41390805140569706523.95
cu2006                       36700394803540038940-110826886660391602579634884809.75
cu2007                       37230396203548039020-17037827553739280652541239478.42
cu2008                       37280399503559039130-1501851312433938022407426684.33
cu2009                       37980397803568039230-1701069710263949011637222755.21
cu2010                       38180398803572039360-150427730939580360668825.53
cu2011                       38280400203583039450-170245431439710134825791.99
cu2012                       38380400703600039630-120271047439780151328921.46
cu2101                       38100402803654039740-400879199399204548719.28
cu2102                       38010403603660039880-260706110400503236255.35
cu2103                       38500405403700040000-33022468401803045890.59
cu小计 4054035170  343470-13869 105550819958163.96
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:铝
al2004                       11730117301123511615-33068820-106271162074157422577.21
al2005                       11700117301127511640-355129044-13145116553202991830925.35
al2006                       11600117601133011680-3801020598404116951775091019486.01
al2007                       11900119001056511730-380841531241011720105994611647.70
al2008                       11895118951144511750-4052715755801175518210105579.56
al2009                       11925119251150511785-405227436103118001445784184.61
al2010                       11950119501157011840-4407397222811870359321017.11
al2011                       12030120301148011895-4353570135811890271815948.89
al2012                       11845119951168011930-42514324371194510896418.64
al2101                       11755120901175511995-41545697120051881112.44
al2102                       11850121051185012105-360341121208537221.16
al2103                       11850121601185012120-365295190121402901740.92
al小计 1216010565  44746713047 7185414120859.58
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                       14690151101422014865-13520796-61731490052192383654.71
zn2005                       14480151501425014860-19580697-8240149353835922825398.45
zn2006                       14370151401429514890-205680994045149451702351257281.06
zn2007                       14800151501407514900-2053090670831496557710426490.64
zn2008                       15000151651437014915-235719998215035667249452.51
zn2009                       15000151801439014975-195382590815015389628933.82
zn2010                       15000152001438014985-2151327156150858366216.15
zn2011                       14900152301470515030-65355721513010748033.70
zn2012                       14900152751456015155753061315180106788.96
zn2101                       14975152601482015050-295172161511578584.86
zn2102                       14250152101425015080-140110261517024179.64
zn2103                       14910152501491015155-1854832151301398.48
zn小计 1527514075  213840-1080 6764284987112.96
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:铅
pb2004                       133251386513040137553453108-5209138251065172136.98
pb2005                       1320013650129101351520524118-12401358097354647529.61
pb2006                       131901349512600133801101337813251343520224134041.45
pb2007                       129301346512900134051103138144113410356123623.77
pb2008                       130401351012915134050812237134255963958.66
pb2009                       1298513515128801342070436129134354753140.90
pb2010                       1335013475132051343080105291345073488.33
pb2011                       13095135651309513470215178241347058387.29
pb2012                       13400134801334513445330510134701066.97
pb2101                       131851358513110134451303801352526173.76
pb2102                       1315513450131551345012013-1134501066.57
pb2103                       131251343013005133204204-113320533.21
pb小计 1386512600  45379-3266 133043885647.48
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                       93990939909055091280-415012318-49419185034163314133.62
ni2005                       93960940909081091450-420026705-69079217068762634247.94
ni2006                       93000943609103091580-427095438774892360151294013973726.10
ni2007                       94300946709126091790-445027679-1385925301425231320758.90
ni2008                       94610946609150092030-4120892660449279024417226511.94
ni2009                       94880948809176092300-41201435830809302031713295073.64
ni2010                       94610948709210092640-390044184933003653405.51
ni2011                       94020951709254093270-365047131938702962772.64
ni2012                       94790957809268093710-344033064938101521431.80
ni2101                       95000962709310093790-3880138331194330142913512.26
ni2102                       96050960509350093950-436011459452038359.64
ni2103                       94500956909409094090-397037189448026246.68
ni小计 9627090550  1882004152 181682416786180.65
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:锡
sn2004                       110050114960110050112500-1465000112500222.50
sn2005                       10710012092010388011906038102004-533118620351239345.70
sn2006                       110100118040103200115440990419575281161301804682009478.52
sn2007                       11050011873010289011493032025616-3961115900925391033860.93
sn2008                       1086901170901051901147901005470498211566024360272224.19
sn2009                       108610116930103300114790680417-1361155808449271.62
sn2010                       11340011340011340011459049600-2114590222.68
sn2012                       11554011554011554011676056703-1116760111.55
sn2101                       110520118510109120116250810332011694034389.38
sn2102                          11774047004011774000.00
sn2103                          11674046303011674000.00
sn小计 120920102890  75507897 3017623364627.06
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:黄金
au2004                       340.00373.62335.88361.5623.34838-659361.884934177602.84
au2005                       339.06373.40336.56362.9822.466531363.2441114825.37
au2006                       340.00376.20336.96363.3423.561727411371363.5044001515650386.03
au2008                       342.74380.12338.16364.2023.2647795-6702364.76701892486943.94
au2010                       343.50380.98339.16365.4423.4420994-5253365.68304521083882.37
au2012                       343.60382.28340.26366.1422.98305114747366.36411711481647.82
au2102                       341.88379.68341.88367.1021.84350128367.7675427444.21
au2104                       364.16379.98316.12368.5425.761414368.96552018.89
au小计 382.28316.12  273308-6323 58798120924751.47
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                       308735373060350639018064-16623493629130913.53
ag2005                       3124354130573506382750-503504571027875.88
ag2006                       3101355130663514382383426-5733351015022007457560.18
ag2007                       31303560307835163794975736363518139055687584.84
ag2008                       313935803089353238192373-1378335272242781117914.12
ag2009                       314036003095353537533797-10490353462573312038.33
ag2010                       31413577309935383741955810816353457712288221.08
ag2011                       31573580310835523785573913540149752.57
ag2012                       31683588311635553718938324593549184189923344.37
ag2101                       3120359431203557365432-130355610095090.41
ag2102                       31793600310635603753312703558297514946.49
ag2103                       3152360931393567346506-532356615407772.16
ag小计 36093057  691915-15008 218768110874013.97
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                       338034513350344572092-60234453961342.75
rb2005                       3435347533733455-28666800-2238483458344446711801795.99
rb2006                       3360343432993403-322893-5053400299010041.00
rb2007                       3337343333033405-101957-217340410163429.99
rb2008                       3366347133323438-31615534384751616.17
rb2009                       3350344032683388-21371233333921606853743.95
rb2010                       3310339132403341-1811642511747103351328078710896435.18
rb2011                       3300335232323334-131185-113326159522.44
rb2012                       3253333932033308-7548-1233064591502.99
rb2101                       3230327631453236-7182113179553241215217690140.67
rb2102                       3106322330803193-112728731944791510.43
rb2103                       3190322931003193-75255031984321366.83
rb小计 34753080  2028963-32055 696294523463448.39
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
wr2004                       3535380635353806-9411367027.34
wr2005                       37913971379139579966383930119457.12
wr2010                          3771020377100.00
wr小计 39713535  6939 121464.47
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                       3350335233503352-9831-29335000.00
hc2005                       3278336732333294-742314981231832898266062721512.64
hc2006                       3278339532553339-5984-2333932106.32
hc2007                       3314334631873292-6710032922994.79
hc2008                          3287-11810328700.00
hc2009                       3099329630983200-792178321213124177.74
hc2010                       3189327030613161-7331781012112031686653072107855.34
hc2011                       3169316931263130-1408131302166.14
hc2012                       3135317230783169-763-331692577.77
hc2101                       3161318030123100-613763513419310850811157463.68
hc2102                       3038303830383027-11941302713.04
hc小计 33953012  587301146833 15441444991357.45
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:不锈钢
ss2004                       13290132901329013290490111329016.65
ss2005                       1210512290120951229020295-241229046280.13
ss2006                       11865120401168011950-3548471-32451198044733264906.72
ss2007                       11830120351175011925-4525384-41981198022332132491.90
ss2008                       11860120601179011940-65105216611985207712293.04
ss2009                       11760120851176011985-553923712030108643.36
ss2010                       1187512110118651204070103-11204028167.61
ss2011                       11980120701196512070-20545012070318.01
ss2012                       12025120451202512030-120330120301166.18
ss2101                          12150-102301215000.00
ss2102                       118351211011835121006562-5121001589.96
ss小计 1329011680  75861-7269 69354410963.54
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
sc2004                       208.6258.3208.6245.610.22492-2249253.6235156911.00
sc2005                       213.2261.1213.2253.28.325589-7790255.82285585628853.75
sc2006                       225.0267.1223.0258.77.243094-319261.51479613742510.09
sc2007                       230.1273.6229.0266.36.9256568201268.4387391007184.13
sc2008                       237.6280.8237.6273.65.755792700276.25929159488.60
sc2009                       252.8287.9245.8280.84.6102892700283.215096413025.51
sc2010                       266.0293.8266.0288.57.525952289.5832340.22
sc2011                       272.9306.1267.2295.82.817030296.21454130.78
sc2012                       273.4307.3269.1302.15.830881467301.43866112827.24
sc2101                       286.0310.0285.1310.09.576-1310.026767.43
sc2102                       295.7321.3294.2317.611.85730317.61073208.89
sc2103                       295.0325.9295.0318.63.72307319.31314092.65
sc2106                       312.0335.0312.0332.48.144-2332.411353.85
sc2109                       330.2352.3330.2341.22.2370341.2268.25
sc2112                       358.7358.7350.0352.216.1270352.24140.89
sc2203                       345.8366.5345.8354.05.843-2354.0341215.83
sc2206                       341.5370.9341.5367.38.668-5367.3612161.75
sc2209                       367.4370.1367.4369.514.532-1369.55184.75
sc2212                       353.5373.8353.5373.813.8994373.818646.09
sc2303                       352.3378.3352.3373.04.65310371.7341251.98
sc小计 378.3208.6  1169824832 44316111141363.68
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
fu2004                       1253148512531389-243198-600142214732078.06
fu2005                       1358152513521438-31295692-84411473730451910636826.19
fu2006                       1381155213681462-2473055-231761498294710435111.15
fu2007                       1430159014101494-287676967541529155248234402.66
fu2008                       1466163514551542-267150946421573149425231489.71
fu2009                       1508169214801592-3035973866311162614113762278919.04
fu2010                       1567173815561640-302265972167024964202.78
fu2011                       1608179516071692-2432914417376661157.83
fu2012                       1706187016541761-916691392179628875203.07
fu2101                       1732184916661752-2013137347917903709565877.60
fu2102                       1721189417211816-1762-101829121222.61
fu2103                       1792193417691840-28221281865271504.29
fu小计 19341253  89764451495 936028713895994.98
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:沥青
bu2004                       18502010183619803815-3196271135.98
bu2005                       1802209818021942-621064591982820616259.42
bu2006                       1780204817761880-60534832112958192235280456795060.23
bu2007                       1892214218501964-2610626198095190.28
bu2008                       190021481898201020423512036152312.91
bu2009                       1900214218822006-385351115500204091932186496.84
bu2012                       1980219419502070-58143432425742108335231703733.56
bu2103                       2096228620962180-283703212208217492.78
bu2106                       2100230220922206-32367912232240541411908.38
bu2109                       2120239221182292-83331642336328751.65
bu2112                       2200239021542296-42118665232212892970.02
bu2203                       2336243823362380-544423821126.29
bu小计 24381776  739887173542 39709917718338.34
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:天然橡胶
ru2004                       9620985092609495-33035-59585101951.27
ru2005                       9500976093009590-22559725-2384696253275593110631.59
ru2006                       95701010094409620-335693297001511458.11
ru2007                       9635995596009720-3306233979070683.52
ru2008                       96001009595259800-54045042598854564544.74
ru2009                       96501005095559855-2001402102692599055126015010406.99
ru2010                       97601011597309920-16036101005026257.17
ru2011                       981010500970010030-210195349101655825765.47
ru2101                       10900111601066011030-1301480136211104519718214812.42
ru2103                       11070113551101511015-402-111015555.81
ru小计 113559260  2173437243 8612698349567.07
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                       7870808576707925-1951741-737795010448207.70
nr2005                       7975815577507975-25515736-3008804519637155836.99
nr2006                       8060822078458085-185603625448120259020758.70
nr2007                       8170837579658140-245577-482501571269.61
nr2008                       8220837082208275-2402319834018.22
nr2009                       8085861080858445-1258-1584551083.53
nr2010                       8420842084208620-80011862018.42
nr2011                       8520852085208730-11510873018.52
nr2012                       86208620862088304021883018.62
nr2101                       8800880087208835-260408835217.52
nr2102                       8820882088209035-75011903518.82
nr2103                       8920892089209135-11511913518.92
nr小计 89207670  24131-1197 23446186225.56
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                       435645684356446020420446027120.21
sp2005                       44764542443445325059205-135394524194669871415.86
sp2006                       44144546441444983682044981149.35
sp2007                       4432448444184454-5230044541149.00
sp2008                       4536454045364580-42804580522.68
sp2009                       458846524552465048264836965463642309194227.30
sp2010                       4594461645944616-2241461614.59
sp2011                          4596020459600.00
sp2012                          4772080477200.00
sp2101                       4750482447064800301861554810112531.35
sp2102                          4794020479400.00
sp2103                       4766476647664766-2811476600.00
sp小计 48244356  87768-6517 2371451066420.35
总计     7055035315496 30950631153125500.94
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:2020/03/23--2020/03/29
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2299.522392.352240.692391.64-9.69
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