澳门威斯尼斯代理|诚信|TOP

  • <td id="uquuu"><kbd id="uquuu"></kbd></td>
  • <td id="uquuu"></td>
  • 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1105
    微信电话同号:15855143681
    全球金属网首页 >   金属行情  >  期货

    上海期货交易所每月行情1105

    2020-11-5 15:44:37 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:
    2020年11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:
    cu2011                       5113051910507705143048025215-1080551510796602046920.65
    cu2012                       51050519605072051420480108580-76285154044464311438677.04
    cu2101                       51090519605076051450480776074596515601930424969566.48
    cu2102                       5105051990508005151041038140258751590521721344465.79
    cu2103                       512005205050910515905102205515775167020663533178.46
    cu2104                       51300520805098051620360114551178517204710121597.34
    cu2105                       514405212051040516404008949-7051770156240377.53
    cu2106                       515105213051100517503701717-53518003077934.90
    cu2107                       51600520905120051790380355-1251830581500.39
    cu2108                       516405317051190519204002031651890812098.20
    cu2109                       51890521005126051940250167051980421087.65
    cu2110                       5170052180514005215059033-352150451168.14
    cu小计 5317050720  294476-8617 79698520508572.53
    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
    al2011                       1462515120146251504542046495-159361500069561518982.86
    al2012                       1441014960144101485048013856832304147905659274173084.91
    al2101                       142301473514200146505006006110255145851762061280094.43
    al2102                       1408014560140751447547531310-29761441068495491404.99
    al2103                       139451443013945143604202412934751430024271172710.00
    al2104                       1403014380140101430538011734161414245457932456.98
    al2105                       1396014335139601426036077352051425012248664.90
    al2106                       139601428513960142303504412392141709646809.14
    al2107                       139901428013935142103305185714140140984.54
    al2108                       139951424013975142003205771714160130915.97
    al2109                       14080142251399514210265461158141653352358.50
    al2110                       140351414514005140751205971407517119.51
    al小计 1512013935  32605929572 9118496688586.74
    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
    zn2011                       1964520180195951989528513225-77951997529100288776.70
    zn2012                       19640201651951019845265956583595199507798157732261.69
    zn2101                       19575200801944519765265396156992198752218162192401.04
    zn2102                       194701999519375196752501406929411980539709391024.95
    zn2103                       19465199351933519650260928753219750536252659.49
    zn2104                       19385198701929019620325629582197003123063.04
    zn2105                       19415198551931019540225674072196754824721.79
    zn2106                       193251978519325195051856358-11963025244.69
    zn2107                       1941519700193801947021018841947011106.97
    zn2108                       1931519680193151960038055019600878.18
    zn2109                       193601964019350195301702301950511107.26
    zn2110                       19560196051930019395851201950520194.32
    zn小计 2018019290  1915256422 107667110665640.12
    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
    pb2011                       14280144651416014410252060-131614325432130949.28
    pb2012                       1437014495141401442545301091340143501463301048714.77
    pb2101                       14355144751413514385251632114901434041349295973.23
    pb2102                       1433014465141501437530617199714360540438670.77
    pb2103                       14300144751415514425351054118143753252331.14
    pb2104                       14325144951425014445130461241443585612.16
    pb2105                       143851454014280144951254176214510116836.65
    pb2106                       14395145751425014575195163371455049355.67
    pb2107                       14530154251439014570120145491459073531.87
    pb2108                       1449514615144951461512031014615214.56
    pb2109                       14400146451435014645145108-121450536260.89
    pb2110                       144401464014440146401008-214510428.99
    pb小计 1542514135  570482787 1980941419279.96
    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
    ni2011                       1160801170901145001161503507608-685115950343939855.39
    ni2012                       116660117640114520116210-77054836-316251163707326388520678.75
    ni2101                       116440117760114750116300-70046325-24631165201155611345826.03
    ni2102                       116900117730114760116380-6909666527894116560162446318929846.94
    ni2103                       116600117660114790116380-68028792185211658077258900035.82
    ni2104                       116630117500114770116400-96011766-4911650011789137191.63
    ni2105                       116740117560114880116300-40012423696116590457553254.54
    ni2106                       117090119700115660116600-1308207361166601451692.42
    ni2107                       116920117590115010116640-44060-911664060699.00
    ni2108                       11580011759011530011661025025-711661023267.93
    ni2109                       117120117770115030116170-106010331171401001167.71
    ni2110                       117000117860115510116780-9033-411671055641.73
    ni小计 119700114500  266843-4361 257010629931157.88
    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:锡
    sn2011                       14268014588014202014588030801350-881450605567994.66
    sn2012                       14238014635014180014583031502370-204614578011632167964.49
    sn2101                       14200014666014198014622035003149924131460901318651910000.37
    sn2102                       1423801467501423801464103370327668314624012862186688.54
    sn2103                       143680146770142600146450307017833146360128118620.57
    sn2104                          14545001014545000.00
    sn2105                       143940145780143940145780315019-2145780458.11
    sn2106                       14524014524014524014524020101-1145240114.52
    sn2107                       14465014623014465014623033001-1146230229.09
    sn2108                          14300002014300000.00
    sn2109                          14518001014518000.00
    sn小计 146770141800  38698991 1582032291370.35
    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
    au2011                       390.94398.98390.94394.94-1.560-15394.94301184.86
    au2012                       399.88405.88397.78404.227.12129696-18809402.6857351623068102.03
    au2101                       398.00407.44398.00405.627.942530295404.226559264822.58
    au2102                       401.60408.00400.00406.246.88404727639405.101896587670748.49
    au2104                       403.58410.00402.00408.607.3220797-2008407.30688662799693.66
    au2106                       405.80412.00404.10410.367.10310813500409.3819650802757.32
    au2108                       407.90413.84405.36412.227.2015172-161410.768305340622.25
    au2110                       410.14415.00407.30413.507.505922412.00622552.51
    au小计 415.00390.94  239807-9537 86664634950483.69
    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
    ag2011                       499752094949515223921046905108200615278.50
    ag2012                       5000522949605168247362928-454895112455432034810763.31
    ag2101                       502152494983518924812103619531513812845709857276.17
    ag2102                       502452664996521025784447438151567042385431443.78
    ag2103                       505052855015522424359002-8951711322141023437.43
    ag2104                       5077529550285240256338772150518931076241093.32
    ag2105                       508753085046525325432445-12520420810161788.70
    ag2106                       5085532850625265242703485262521688920693379.33
    ag2107                       5131534850925271225247052463452704.28
    ag2108                       51515352513452852521160525779622.59
    ag2109                       5156535851205290240212752521991564.34
    ag2110                       5182538751535308227551352691451143.64
    ag小计 53874949  766817-13556 681892252240495.40
    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:螺纹钢
    rb2011                       3680379035543712-108270-21037123001112.88
    rb2012                       3869389837773898101104833882202774.90
    rb2101                       3703377236923748461187604348923754296636711064559.31
    rb2102                       36283678360036542657450-2489365456932207166.67
    rb2103                       356536303565361633911741135361269952251600.16
    rb2104                       35663632355435923682765-231359465721235416.58
    rb2105                       3552359935443577244186742166735823687241316733.45
    rb2106                       353035773524355434774-4135489803476.42
    rb2107                       353435683534354732268-17355941145.75
    rb2108                       353935703514354831439-31354684297.09
    rb2109                       350635303502351720181-22351896337.59
    rb2110                       34553499345234852848159719234872642391858.12
    rb小计 38983452  188880661848 355582213173478.91
    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
    wr2101                          3895010389500.00
    wr2102                          3891010389100.00
    wr2106                          3890010389000.00
    wr小计     30 00.00
    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
    hc2011                       38903929389039077533027039073301288.68
    hc2012                       3900400138733955561931513945154601.61
    hc2101                       386539343851390339343326-843439086700072602999.86
    hc2102                       38053861379238372426103-383384234821133090.20
    hc2103                       37693821375537951539597456380138144144259.51
    hc2104                       37383786372837622639052909376737924142364.42
    hc2105                       370137483690372425688323694372978398291335.93
    hc2106                       367537193662369932660-243703783228818.43
    hc2107                          3596-530359600.00
    hc2109                       36573657365736575411636571036.57
    hc2110                       357236143560360233757322163597636022809.38
    hc小计 40013560  525680-1139 8739803367604.59
    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
    ss2011                       13975139751375013750451320-120137552401653.63
    ss2012                       14080141451369013785-3152404-132513820911663339.22
    ss2101                       14110142001370013830-285477349046138501625481131030.42
    ss2102                       14095141651368513810-2902899673821383049869346343.70
    ss2103                       14060141201364513740-37592124413780526136378.63
    ss2104                       13765138801370013720-63565-11372537254.43
    ss2105                       14140141401373513750-47045-91374030206.90
    ss2106                       13710137101371013710-58511-413710641.13
    ss2107                       13710137101371013710-665701371016.86
    ss2108                       13720137201372013720-510311372016.86
    ss2109                          14065-115201406500.00
    ss2110                          14070-125101407000.00
    ss小计 1420013645  8150915214 2271091579261.77
    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TAS成交量成交量成交金额
    商品名称:原油
    sc2012                       227.2240.6215.0234.210.530813-14686236.4059845413821808.29
    sc2101                       235.3250.7225.0243.29.946458928246.002674876430858.73
    sc2102                       248.1262.8237.9254.47.6240012612257.3 719911816090.39
    sc2103                       260.2272.1248.0263.36.310934997266.2 21921572681.77
    sc2104                       270.0281.4256.0272.56.278347273.9 185950169.57
    sc2105                       278.9288.7266.8281.56.0536139283.8 137838463.65
    sc2106                       292.6296.1276.0289.75.82712126290.1 158045046.80
    sc2107                          299.81.130299.8 00.00
    sc2108                       301.0301.0301.0308.67.631308.6 130.10
    sc2109                       309.2316.0299.9312.12.024535312.7 1203668.94
    sc2112                       324.7333.8319.0330.53.0255-3330.7 792559.58
    sc2203                       335.0351.3319.1345.02.264-5345.0 27920.85
    sc2206                       355.0356.0355.0356.12.1660356.1 271.10
    sc2209                       350.0368.0350.0368.08.419-3368.0 3107.20
    sc2212                       377.7387.7370.7384.611.8800384.6 10375.22
    sc2303                       383.3396.5383.3392.810.3906392.8 8310.95
    sc2306                       392.0392.6392.0398.06.117-1398.0 278.46
    sc2309                       397.0413.0393.4403.05.3176403.0 10399.15
    sc小计 413.0215.0  117096-9801 096493222783640.75
    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:低硫燃料油
    lu2101                       207022091970219314364707-159942185226940479605.98
    lu2102                       2107224020172217112392612747221848156103866.97
    lu2103                       2143226920702247102465454362224792179200695.18
    lu2104                       21732289209022659547033-283227159761132111.87
    lu2105                       22052324214323011044580-1962305455810298.71
    lu2106                       22892330226423141717722314613.79
    lu2107                       22452380223623625063223621534.53
    lu2108                          24414740244100.00
    lu2109                       247025502393250959114182510131326.65
    lu小计 25501970  202484-9342 431746926953.66
    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
    fu2012                       16131685152616575812348-47916594361671094.10
    fu2101                       168317371598171235546028-407641717626271410607586.21
    fu2102                       1749179616561766311123-426177727504844.17
    fu2103                       1783182016901785911311140417953777667145.91
    fu2104                       181818591720181728313171821282509.51
    fu2105                       181018801745183425171319172561842399883732038.49
    fu2106                       18731905179918762936961883229425.30
    fu2107                       18861951185119222465-7191867127.83
    fu2108                       1933198619111949-4151319573874.43
    fu2109                       19652030190719691430096561979599111834.49
    fu2110                       2020204319742011157420201582164.89
    fu2111                       20002104198120392039141420454591.17
    fu小计 21041526  746124-22300 675347311495936.49
    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:石油沥青
    bu2011                       2072220020222128-504361211674158.39
    bu2012                       2234225821742194-26388117-11643221422433044978090.80
    bu2101                       2248228222002232-21279396672244353256793690.03
    bu2102                       2278231222302260-16680824544227860464137781.91
    bu2103                       2314235222502296-6838375854231297772225889.03
    bu2104                       2352237823022332-16435541005323523705387043.09
    bu2106                       240624402366240246085716750241067757163180.34
    bu2109                       2528254624842518873523425264041018.68
    bu2112                       2620265825902616-410892126324311131.05
    bu2203                       2654271226542686621126861335.03
    bu2206                       2732278427002724-61391274258158.96
    bu2209                       28082850277427961626127963495.22
    bu小计 28502022  77483226484 28606206388272.53
    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
    ru2011                       14245143201318013480-4202905-21713570112015242.47
    ru2101                       15735160301465515010-670198967-1465814995495043975461660.25
    ru2103                       15330156701453514820-5009254-3301479051189765115.56
    ru2104                       15230155551454514830-37079391181476019379288212.13
    ru2105                       15065154501451514775-310749586701147505381178013807.15
    ru2106                       15190153301453014775-3255385183914720353052165.59
    ru2107                       15130152301450014700-405184-11147055307800.35
    ru2108                       14965150401450014525-28051-71460018264.96
    ru2109                       14700151001436014570-18514575242814575772411130433.29
    ru2110                       15170151701379514585-215253145051942808.52
    ru小计 1603013180  314243-4134 564175785737510.23
    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
    nr2011                       1037010370975510025-745445-303100005085062.35
    nr2012                       10850110401027010395-3652137-80010440742578570.74
    nr2101                       10915111401035010475-390326112990105401932092052373.08
    nr2102                       11010112101045010550-4101593248891060059293633363.92
    nr2103                       10930112851050010605-455255742010695574261653.60
    nr2104                       11335113451058510680-57065119510720258027846.62
    nr2105                       10845113051079010855-4652591086012130.80
    nr2109                       11370114551086011145-405201114531345.55
    nr2110                          11160-480201116000.00
    nr小计 114559755  543627400 2688002859346.64
    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
    sp2011                          44900180449000.00
    sp2012                       4530456044464518-1272934-2821045283690851665596.88
    sp2101                       4620463845484612-870750134624618146806675173.08
    sp2102                       4648467445824640-2425173611465090116418349.82
    sp2103                       4692470446204674-224171437334680106396497380.90
    sp2104                       4626475246264706-20375676476471073135344291.72
    sp2105                       4744476246664736-831539454736515324333.89
    sp2106                       4768480047684778-22404778314.34
    sp2107                          4824-5660482400.00
    sp2108                          48800100488000.00
    sp2109                       4872488248084854-409734485454261.59
    sp2110                       4840489248404892-525448801782.78
    sp小计 48924446  26877555 7907653625484.98
    总计     715518767986 35766480310633077.20
    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);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。
    7、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。
    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3011.513065.013002.223040.8832.66
    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: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
    澳门威斯尼斯代理