<address id="hxfdt"></address>

    <form id="hxfdt"><th id="hxfdt"><progress id="hxfdt"></progress></th></form>
    <address id="hxfdt"><address id="hxfdt"><listing id="hxfdt"></listing></address></address>

    <noframes id="hxfdt">

        返回首頁 返回全球金屬網  |  全球生意網  |  全球廢鋼網  |  手機上網  |  微信行情  |  歷史數據  |  推廣業務  |  網站會員  |  行情短信 行情短信  |  幫助手冊  |  聯系我們 聯系我們
        全球金屬網-上海期貨交易所每周行情1124
        微信電話同號:15855143681
        全球金屬網首頁 >   金屬行情  >  期貨

        上海期貨交易所每周行情1124

        2020-11-24 15:59:20 來源:上海期貨交易所 字體:   術語簡釋』『行情討論』『走勢圖
        填寫如下表單,或點擊此處即可用微信接收各種行情報價啦!好便捷:)
        聯系人: 手機號: 信息類別:
        交易日期:2020/11/23--2020/11/29
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:
        cu2012                       53850547505356054670126067937-10371540801542744166061.81
        cu2101                       538505485053620547701250161627227965419040429310944398.34
        cu2102                       53800548605369054790124062202582254250854082313586.98
        cu2103                       5385054880537405483012003412614254320415491126844.64
        cu2104                       5391054920538305492012801927934325447012620343034.43
        cu2105                       5393054940538605494012101662019725445010484284933.21
        cu2106                       5393054930539005492011503644130054620203555349.78
        cu2107                       5406054890539905485010208032315467040511056.10
        cu2108                       54110549805411054880116026050544301484026.02
        cu2109                       54200549705399054970119022414544801303537.62
        cu2110                       54200550005417054990114041054470581580.45
        cu2111                       542405499054120549901590282154460621687.14
        cu小計 5500053560  36679125409 71146619256096.50
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:銅(BC)
        bc2103                       48000489404782048910112024457944838014078340320.73
        bc2104                       48120489604810048950101025354483501212925.21
        bc2105                       482204906048130490601150336164485802034909.10
        bc2106                       482504901048250490101210239-149010373.14
        bc2109                       484504845048440484401902-2484405121.11
        bc2110                       483404834048340483406501048340124.17
        bc小計 4906047820  32761009 14411348373.45
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:鋁
        al2012                       15960160001575015880-80118961-21431158002542072013786.44
        al2101                       15660157551555515605-5511291611921156251507931179443.41
        al2102                       15490155301535015470155843673501544562043479274.07
        al2103                       15315154001521015350653675130921533022872175272.29
        al2104                       1524015350151401531012018602277415270749357220.95
        al2105                       1520015310151001527014010450178715235287721925.08
        al2106                       15130152651505015200110648695315195137010407.58
        al2107                       1517015205151501517590685101151651681274.38
        al2108                       15170151701511015145110692431514553401.45
        al2109                       1509515180149451509045524131510059445.75
        al2110                       1497515160149751509011010711509565490.77
        al2111                       14985151951492015115654720150751361024.83
        al小計 1600014920  3646576624 5021363940966.97
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:鋅
        zn2012                       21305213052068020960-28050167-20632209402593952731206.32
        zn2101                       21180212602066520930-27095149-1601209202625372759681.56
        zn2102                       21160211702061020885-2453205243582088041825438359.98
        zn2103                       21100211252056520860-1801693615562085514893155943.96
        zn2104                       21025211002032520845-1151231674720815632766142.20
        zn2105                       21025210502045520780-2207503140207307708028.82
        zn2106                       20940209752046020755-14564514420670209421845.75
        zn2107                       20875208952062520625-260188020715772.76
        zn2108                       208252084520315206557055220485551.56
        zn2109                       20825208252027020635-1954562058513134.27
        zn2110                       20835208352029020680-802662053515155.30
        zn2111                       205952080020585208001351042080027279.34
        zn小計 2130520270  220898-15370 5879086181901.83
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:鉛
        pb2012                       152501557514850153153510874-87861527062549480164.86
        pb2101                       1532015635150851538565370315833153201824661403145.05
        pb2102                       15265155601505515350858435-901529017960137750.05
        pb2103                       15260155351490015370110631095815275571743789.94
        pb2104                       153251556015085153851251000161153304443400.82
        pb2105                       15445155551510015405951077284153106254815.56
        pb2106                       15390156201513515290-55485116153052822182.58
        pb2107                       15425156651513515330-9027945153802501926.82
        pb2108                       1557515715151401544514578451541598762.71
        pb2109                       155451556515150154303105341542528215.94
        pb2110                       15345154901534515370958-115390753.87
        pb2111                       154601554515015154103257515465861.54
        pb小計 1571514850  65637-1426 2704342078269.74
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:鎳
        ni2012                       116800120780116700120480410020749-384811910030907366877.96
        ni2101                       117560121190117000120850421029919-342611945049079584693.37
        ni2102                       117210121430117200121200430016266915914119510141192316838007.32
        ni2103                       11781012159011743012136042505231482861196201023821222933.69
        ni2104                       117690121820117620121600434017659418311993018838225732.96
        ni2105                       117920121870117810121640389014822736120290803096383.62
        ni2106                       11900012180011884012163040108225-412052071852.51
        ni2107                       119300120580119300120060284056-111998033395.54
        ni2108                       1194101202101194101199602810241119800783.88
        ni2109                       1187801220001187801220004300134-11203901001201.35
        ni2110                       11935012200011925012200043006517120710841011.92
        ni2111                       119360120370119360119930260075119930671.95
        ni小計 122000116700  30664321862 162146019338246.06
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:錫
        sn2012                       146660146750145000146030-4001575-2131458005848535.26
        sn2101                       147000147200145350146410-34028832-4956146140877461284528.48
        sn2102                       147130147330145600146550-210575481314634010909159935.62
        sn2103                       146920147420145850146870801563471146450583885651.38
        sn2104                       146720146720146200146200-1402-1146200229.29
        sn2105                       1464501469901457401468706904911465209131.90
        sn2106                       146390146880146390146550-64010146550343.97
        sn小計 147420145000  37776-3885 1050911538855.90
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:黃金
        au2012                       392.18394.18382.02383.32-8.8643621-16778386.482198638547842.98
        au2101                       393.00394.92382.98384.20-8.802072-1637386.649716378360.62
        au2102                       393.50395.70383.50384.84-9.00575466581387.661284995011064.61
        au2104                       395.80397.80385.48386.68-9.2435203-1754389.3823069903488.15
        au2106                       396.30399.36387.04388.40-9.088312217307391.10772273037745.36
        au2108                       399.40401.36389.06390.40-9.1412264-1362394.208361330863.84
        au2110                       401.40402.72390.60392.20-9.34824395.26582297.69
        au2112                       402.02403.30391.64393.80-8.023023393.88351388.74
        au小計 403.30382.02  2339402384 46682818213051.99
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:白銀
        ag2012                       5056512248524899-151202636-136514944146452010980573.95
        ag2101                       5076514248764922-14869660-1587449633446902595868.02
        ag2102                       5090515648894934-1481904513831349778825626653590.95
        ag2103                       5106517649124950-156659901251499465240493398.55
        ag2104                       5125519049244969-151441691211501422256169011.95
        ag2105                       5141520949454988-14635377409503421154161094.49
        ag2106                       5159522649605001-1521248511589550381450551107401.16
        ag2107                       5164522449885019-151258-95028100760.85
        ag2108                       5179522549885027-149120-12505631236.64
        ag2109                       5210526550005045-164268-1450421551179.48
        ag2110                       5220528050335068-1538675108108835.28
        ag2111                       5262529950555078-13927650801501185.28
        ag小計 52994852  73389327532 294602122165136.59
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:螺紋鋼
        rb2012                       4120413540404081-44625-974071194795.38
        rb2101                       3981400538953910-671037906-171410391318991817473835.45
        rb2102                       3822384637093737-9063038-116374539620149399.05
        rb2103                       3802380537033707-7994634-131371452058194404.90
        rb2104                       3760378936633694-6684793-255369847111175096.19
        rb2105                       3745377036693685-545677066339236844556501687863.44
        rb2106                       3711372536383659-441087149365224439001.21
        rb2107                       3698369836233623-41196-536261865.72
        rb2108                       3674368636213630-41370-9362746168.49
        rb2109                       3652366535963606-3721532361272260.60
        rb2110                       3610362535503566-40652956691356438561138072.07
        rb2111                       3579359035323547-261701023539119423.72
        rb小計 41353532  1916035-101657 25350739829386.22
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:線材
        wr2101                       42234270417042601010-6425537157.08
        wr2102                          3950010395000.00
        wr2106                          40222210402200.00
        wr小計 42704170  12-6 37157.08
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:熱軋卷板
        hc2012                       41294129412041200198-2412428.25
        hc2101                       4080411940054042-42331285-1427940303969951606327.56
        hc2102                       3993403039283948-51280694939492513599573.48
        hc2103                       3958398638833900-58418061591390846118180751.71
        hc2104                       3940395738653888-47431033179388542692166396.00
        hc2105                       3900391538263852-3211493175423846107634415657.54
        hc2106                       3878388938013830-30761-52381615115823.53
        hc2107                       3855385637943794-33129379441157.24
        hc2108                       38063806380638061542380627.61
        hc2109                       3754375637543756-4211-13756415.02
        hc2110                       3765377937013725-32993612613721368013728.72
        hc2111                       378237823698369827333698726.08
        hc小計 41293698  570119-698 6238212488472.74
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:不銹鋼
        ss2012                       13190133701319013360170709-34132954593052.67
        ss2101                       1315013435131501340523538634-1128113320119276794826.40
        ss2102                       132001339513170133701906092975801328068480454718.62
        ss2103                       132001335513190133301407459242513280982365230.94
        ss2104                       132551336013200133351702972132552571705.01
        ss2105                       1329513700132301338013545168133203482318.07
        ss2106                       13330133851327013385180286133201493.26
        ss2107                       132601326013260132605012013260213.26
        ss2108                       13355134001334013360859213380426.73
        ss2109                       13365134651325513255-5132133051066.68
        ss2110                       133251339513295133959029-31334534226.86
        ss2111                       13400134001331513315-154-213315426.76
        ss小計 1370013150  108574-1235 1987111322305.25
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價TAS成交量成交量成交金額
        商品名稱:原油
        scefp                        252.1254.6252.1  00  6648092.41
        sc2012                       251.3269.6251.0269.618.86914-658260.8 3689434.55
        sc2101                       260.8282.6260.5281.420.8597832137272.503218188657425.72
        sc2102                       272.6294.1271.6293.321.2390668465284.0 657371843858.68
        sc2103                       280.7297.9279.0297.918.1171582525290.6 16771483201.61
        sc2104                       287.2301.9285.3301.915.142301112296.6 3546104739.87
        sc2105                       295.6308.2292.7308.113.61466105302.7 108932757.08
        sc2106                       302.1313.9300.3313.912.03480194308.1 125338485.33
        sc2107                       305.8312.0305.8312.04.960311.0 4123.88
        sc2108                       315.4322.4315.4322.410.05450322.4 531678.91
        sc2109                       323.9331.0323.3331.09.328416327.3 401307.39
        sc2111                          345.66.130345.6 00.00
        sc2112                       339.5345.4339.5343.24.8275-1343.1 21718.93
        sc2203                       356.8363.3356.0357.32.3652360.3 4143.34
        sc2206                       369.9376.0369.9376.08.065-1373.2 5186.29
        sc2209                       380.3380.3380.3380.33.0190380.3 138.03
        sc2212                       400.6400.7392.0397.02.0820397.0 8317.52
        sc2303                       403.3408.5398.1408.56.790-2407.2 6241.99
        sc2306                          412.50.0150412.5 00.00
        sc2309                       419.0419.0419.0419.03.1170419.0 141.90
        sc小計 419.0251.0  13307213944 041072511174701.02
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:低硫燃料油
        lu2101                       234424572300244910341056-2801240893447222716.76
        lu2102                       23822488229924889632668-782224494040598050.91
        lu2103                       24312536240425361067616712252249790085222880.72
        lu2104                       226425552264254810356511228025183916697349.97
        lu2105                       24702578245625781056116290254131447911.00
        lu2106                       25302540252125322790-52532512.66
        lu2107                       2566258825492588636412567615.40
        lu2108                          2500060250000.00
        lu2109                       261627142616271463133226681642.31
        lu小計 27142264  2128114197 266274648979.72
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:燃料油
        fu2012                       1810189918101898999026-1041185937726952.25
        fu2101                       184919101840190152406461-391187924849164646414.37
        fu2102                       189419551894194449650-6119296291207.17
        fu2103                       1929198319181976481113698519561677532670.70
        fu2104                       196120131945201260267-11199186170.53
        fu2105                       198120421972204162210964151972009237581475150.33
        fu2106                       199820501995205052293-31201957114.98
        fu2107                       20092085200920676350-2020394183.37
        fu2108                       204121062001208257133-34208399204.38
        fu2109                       20512143204821368815191501420961944440589.97
        fu2110                       208121482080212438121-6210995200.21
        fu2111                       211921702108217038411121533064.34
        fu小計 21701810  65433319612 27635255203822.59
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:石油瀝青
        bu2012                       2246241222342402168210604-28778236210365802411854.52
        bu2101                       2272244422642438166123804-216112390333822787686.62
        bu2102                       2304245623002446142743325099241053936128796.55
        bu2103                       23442490234224841401070147130245092446224496.38
        bu2104                       239625242378251410855859-74248642406104203.03
        bu2105                       2458259424202570140774725564621170.69
        bu2106                       2456260624542592138146194392152568186030473526.14
        bu2109                       2574271025742704134754-16626824721258.61
        bu2112                       26682750266427368212206127224941339.01
        bu2203                       270827782708277876421227642362.78
        bu2206                       27402826274028066084-9279874206.46
        bu2209                       28442906283628886648928863189.06
        bu小計 29062234  720032935 17467764134689.85
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:天然橡膠
        ru2101                       14300146901426014675445125044-178801452581980111897275.54
        ru2103                       1433514805143051480050595155971460022136322786.52
        ru2104                       1432514830143051482554079195061463010839158250.67
        ru2105                       1435014850143051483555012365416279146402830624133146.83
        ru2106                       143151480514315148005156715121461092413482.91
        ru2107                       14390146951439014665385185314540941368.20
        ru2108                       1433014675143151465038029-51454536523.45
        ru2109                       142351478014225147755852093817081455522935332746.07
        ru2110                       1431514690143151469027547-1145508116.11
        ru2111                       1430515245142001462539519-11462514202.70
        ru小計 1524514200  2940651218 115984916859898.98
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:20號膠
        nr2012                       102801054510280105452901641-24104601381441.57
        nr2101                       1043010695103851069032021163-48981055528411300347.67
        nr2102                       105151082510500108003252231720931067013751146877.58
        nr2103                       10620109301061010900310285916010785109411800.42
        nr2104                       10705110051070011005315620-100108502773007.18
        nr2105                       1087510875108751087512526010875110.88
        nr2109                          111200301112000.00
        nr2110                          11030155201103000.00
        nr小計 1100510280  48631-2769 43672463485.28
        交割月份周開盤價最高價最低價周收盤價漲跌持倉量持倉變化周末結算價成交量成交金額
        商品名稱:紙漿
        sp2012                       4654470246524694369577-23284686818038316.76
        sp2101                       481848764796485630108632-1291148462449731186465.15
        sp2102                       4852491048284890447294911233488079970389939.68
        sp2103                       489449384856492242704277629491246739229325.65
        sp2104                       492449744888495854580482244494229171144004.88
        sp2105                       49444998490649945011983139049741068853089.38
        sp2106                          49680750496800.00
        sp2107                          49262660492600.00
        sp2108                       5078507850305046-26705046315.14
        sp2109                       5092509250605076-1092-25076630.46
        sp2110                          51040120510400.00
        sp2111                       5092512850925110382051101261.32
        sp小計 51284652  3318107255 4197422041248.41
        總計     73230054935 17393960147228046.15
        注:
        1、報價單位:銅、鋁、鋅、鉛、鎳、錫、螺紋鋼、線材、熱軋卷板、天然橡膠、燃料油、石油瀝青、紙漿、不銹鋼為元/噸;黃金為元/克;白銀為元/千克;原油為元/桶(交易報價為不含稅價格);低硫燃料油、20號膠、銅(BC)為元(人民幣)/噸(交易報價為不含稅價格)。
        2、交易單位:銅、銅(BC)、鋁、鋅、鉛、不銹鋼為5噸/手;鎳、錫為1噸/手;螺紋鋼、線材、熱軋卷板、低硫燃料油、燃料油、石油瀝青、天然橡膠、20號膠、紙漿為10噸/手;黃金為1000克/手;白銀為15千克/手;原油為1000桶/手。
        3、成交量、持倉量、持倉變化單位為手,單邊計算;成交金額單位為萬元,單邊計算。
        4、漲跌=本周收盤價-上周收盤價。
        5、小計和總計中不包括efp品種。
        6、成交量、成交額包含期貨自對沖量。
        7、合約結算前,其成交量(額)不包含TAS成交量(額);合約結算完成后,其成交量(額)包含TAS成交量(額)。
        上海期貨交易所期貨價格指數 
        交易日期:2020/11/23--2020/11/29
        指數名周開盤價周最高價周最低價周收盤價周漲跌點數
        上期有色金屬指數3171.293199.893169.853178.8316.62
        注:
        1、漲跌點數以上周收盤價為基準。
        (全球金屬網 OMETAL.COM)
        點擊此處】即可用微信接收各種行情報價啦!

         
        ■責任編輯:信息部 ■版權聲明 ■本站鄭重聲明:所載文章、數據僅供參考,使用前請核實,風險自負!
        掃描下面二維碼即可用微信接收各種行情報價啦!
        相關資訊: 微信掃描以下二維碼,或點擊此處幫您開通各種微信行情!
         
        打印 | | 關閉此頁 從頭開始看
        關于全球金屬網 / 聯系我們 / 行情短信 / 廣告服務 / 手機上網幫助手冊 / 建議意見 / 網站地圖 / 友情鏈接
        全球金屬網(ometal.com)版權所有 © 2004-2019 長江現貨 長江有色 長江報價 長江銅價 長江有色現貨市場報價 準達資訊
        統一客服熱線:400-105-6616  傳真:0551-62931660 Email:
        皖公網安備34011102000815號  皖ICP備17021915號
        农村老熟妇乱子伦视频