返回首頁 广东36选7历史开奖号码查询  |  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1225
广东36选7历史开奖号码查询 >   金屬行情  >  期貨

广东36选7什么时候开奖时间:上海期貨交易所每周行情1225

2019-12-25 15:03:37 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:2019/12/23--2019/12/29
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:
cu2001                       48900494804876049450570113438-9844491301353863318078.63
cu2002                       4907049640488704959056028189410806492903295188104270.90
cu2003                       4920049760490104969055015867025288494101387243420929.43
cu2004                       492504982049100497505303797017664954020574508696.42
cu2005                       49300498804920049800490350469164960016570410256.01
cu2006                       49330499004925049800460586688449730263865441.22
cu2007                       4943049950494004990046016361004971055813849.93
cu2008                       4945049960494504995018012685049890801984.34
cu2009                       4919050030491605003048080820496703749280.30
cu2010                       4971050080497105008050044804997028699.16
cu2011                       49710501504971050150410208-65002022549.37
cu2012                       49980502804998050280470640500806150.25
cu小計 5028048760  63731629980 64447815854185.96
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
al2001                       1432014395142651439595115316-71881434068004486972.57
al2002                       1420014260141501423560258522-1432142102623441863473.02
al2003                       141001418014065141708515784654821414092196651314.87
al2004                       14065141351402514135957414038221410532028225596.51
al2005                       140451412014015141201004709670461409019604137938.26
al2006                       14035140951400014095951398290214060260218278.27
al2007                       1403014065140001406570706822140651861305.05
al2008                       13915139801391513945-30454013945427.90
al2009                       140251408014025140552552001406516112.51
al2010                       14040140701393514015-15588-41403042294.09
al2011                       1402014100140201410095226014100428.12
al2012                       14125141251412514125200128141251070.63
al小計 1439513915  6757708658 4770403385411.77
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
zn2001                       18260183151797018070-14060678-131541801571574648043.66
zn2002                       18180182351783517915-1952022103202178955581785028148.13
zn2003                       18070181451778517845-1801042889616178451527761370766.51
zn2004                       18060181101777017830-1805517865181782528570255686.49
zn2005                       18015180951777517805-1704531862001781537190332129.05
zn2006                       18055180951778017815-13516004182178158227346.11
zn2007                       18015180201777017840-120608164177952161923.90
zn2008                       18055180551776517845-115180201778526232.28
zn2009                       18045180451778017800-17078478178051761569.88
zn2010                       18020180201780517810-12021041781530267.82
zn2011                       18005180051780017860-2514061782014125.27
zn2012                       1806518065180401804514538618045654.15
zn小計 1831517765  48563612842 8495787646293.22
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:鉛
pb2001                       150501512514805150905033658-52121491521876163359.98
pb2002                       1502015090147701509010560584-389614905121182903427.13
pb2003                       15020150601474515055602717051101491542392315780.08
pb2004                       1501515065147601506065423041614935234017449.87
pb2005                       150351507514765150608023505041492012249125.93
pb2006                       1505015050148351505060470-62149902061538.02
pb2007                       1503515050148301505020534188150054022997.71
pb2008                       1499015060148651506055108581506090671.68
pb2009                       1507515075148801506055152441498086641.94
pb2010                       150151506514865150656588121499526194.08
pb2011                       14995150401485015000011461499528209.10
pb2012                       14900149001487014885-9536181488026193.52
pb小計 1512514745  129494-2814 1898781415589.02
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:鎳
ni2001                       11180011381011148011244094038594-1017211258033196374779.54
ni2002                       111970114090111710112720980258602-37770112980137586415571706.69
ni2003                       111980114200111740112820111019341836120113060226151225603475.38
ni2004                       11176011396011160011273011309673237221129101086301227847.61
ni2005                       111590113680111460112450119011740045441126601450281635191.09
ni2006                       1111601131501110501121201420401222098112440676676054.17
ni2007                       111140112680110700111830137021978722111690294032930.47
ni2008                       111170112500110750111800143023821041118805025614.64
ni2009                       110860112620110670111770146019862111820102011405.39
ni2010                       1111301126701106301123201820422421115801942169.46
ni2011                       111130112580110630112580171058661116201541721.45
ni2012                       11147011850011100011184041016611155030336.84
ni小計 118500110630  772238-576 393583644543232.73
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
sn2001                       14233014453014200014313080017338-6401436808984129041.49
sn2002                       140000140000139200139560-490180139560683.74
sn2005                       139050140700138600138700-8203523230613928033654469639.72
sn2008                          13623002013623000.00
sn2009                       139310140200139300139300-800404801395301001398.20
sn2010                          13771004013771000.00
sn小計 144530138600  52998-254 42744600163.14
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
au2001                       333.80338.98333.80335.301.2062-70335.30802682.45
au2002                       335.88339.08334.90338.682.60957403206337.762519768487817.52
au2003                       337.28339.84337.28339.843.7862339.4210339.00
au2004                       337.34340.50336.40340.062.62870661028339.12377441277072.66
au2006                       338.92342.12337.88341.722.6221317413170340.921886426414503.88
au2008                       340.16343.40339.26343.142.826358476342.543156107727.50
au2010                       342.94344.38342.62344.303.301062343.4620686.85
au2012                       342.00345.26341.16344.942.7667841752344.603218110374.19
au小計 345.26333.80  40929619566 48484616401204.04
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
ag2001                       41534285415342651171832-274424114048862.46
ag2002                       4169430041654275107561672218744252263853416715389.43
ag2003                       4195431041844307124392-442561781133.27
ag2004                       4195432541924303111245386124042772457241566766.58
ag2005                       42054337420543211166527043059365992.19
ag2006                       42254358422143331105929407244443118149965235959.74
ag2007                       4242437042394367128114125000432225944167201.29
ag2008                       4259437942574366118142014043394843130.24
ag2009                       4266432742664342751560434216103.05
ag2010                       4319440043184400123164-6436124156.77
ag2011                       430444104304439911098-6437468445.29
ag2012                       431344314313441610646017843975683724.51
ag小計 44314153  1416584100656 372887623708864.82
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
rb2001                       37193754371837256525450-10504237303773261409556.84
rb2002                       36163637359336091115856-17236093481258.45
rb2003                       35813628358135931216648-10235993841383.30
rb2004                       358035933574357402942-28358050179.04
rb2005                       3510355535023510327585761651783522505736417844209.17
rb2006                       3408343834033411-2103781634193721273.41
rb2007                       3404342633903394-37844-523405280954.58
rb2008                       3459346234233429-32044-12343396330.64
rb2009                       3413344833963415114504246342513644678.76
rb2010                       33633399335933664387694195443376211218714248.41
rb2011                       334533553326332972080-18433415581867.12
rb2012                       3339336033203331881828033344561525.83
rb小計 37543320  373483479672 564981619981465.56
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
wr2001                       4229424541684192136-4419628117.84
wr2005                       3940394039403940-19643940415.76
wr2010                          3942080394200.00
wr小計 42453940  500 32133.60
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
hc2001                       371037813710374124183640-574143741210818789245.42
hc2002                          369005980369000.00
hc2003                       36843685368436841975423684414.74
hc2004                          361802540361800.00
hc2005                       3526358635243553275791162224635508511763027606.07
hc2006                          3526191740352600.00
hc2007                          355323220355300.00
hc2009                       346634663460346130290-32346132110.78
hc2010                       33713422337033921971016348433912603888498.41
hc2011                          33892480338900.00
hc小計 37813370  835872-31714 10880683905475.41
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
ss2002                       14340144801423514310-3015536-16681433021180152249.01
ss2003                       142701427014270142705530014270214.27
ss2004                          14285751401428500.00
ss2005                       14300145701415514165-105375838214230217215508.19
ss2006                       1423014230141601418510546014190856.76
ss2007                          1415501401415500.00
ss2008                          1405090801405000.00
ss2009                       14215142951409014155-45116101413026184.10
ss2010                       1420014270142001423513510014235428.47
ss2011                          1407550401407500.00
ss小計 1457014090  19536-1276 23392168040.80
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:原油
sc2002                       479.1481.7476.2480.40.237894-3340478.823553211272066.22
sc2003                       477.7478.8474.0477.8-0.514864500476.511132530401.24
sc2004                       472.9474.7470.3473.5-0.4148234472.387641375.74
sc2005                       469.2470.9466.5470.70.315982468.726812560.18
sc2006                       465.7467.8464.1467.8-0.51602467.710466.60
sc2007                       455.9464.1455.9464.1-0.854-2462.08368.42
sc2009                          461.00.1600461.000.00
sc2010                          451.60.020451.600.00
sc2011                          447.3-2.940447.300.00
sc2012                       448.2448.2448.2448.2-0.5600448.2289.64
sc2103                          446.40.0400446.400.00
sc2106                          433.6-9.1100433.600.00
sc2109                          445.5-0.6220445.500.00
sc2112                          448.10.0240448.100.00
sc2203                          438.60.0460438.600.00
sc2206                          437.90.0860437.900.00
sc2209                          432.00.0420432.000.00
sc2212                          421.40.0120421.400.00
sc小計 481.7448.2  56460-2804 24782811857328.04
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
fu2002                       20992182209821144234217821185661208.78
fu2003                       2116215120962119670990-54662123149774318727.08
fu2004                       2135215821202139-1118668-5324214279650170680.83
fu2005                       2168218321382158-10616954-80222216035090687590061.80
fu2006                       2179219221462161-1986048-9548216798196213068.05
fu2007                       2181220021602174-764936-22264217661290133570.78
fu2008                       2208221821852186-2290030219436247961.08
fu2009                       2225224322062219-121538224422181654636791.54
fu2010                       2250225822172217-3326-622361840.38
fu2011                          2255-13160225500.00
fu2012                       23022303224322813738-222814091.28
fu2101                       226022612161223422342828221080176.83
fu小計 23032096  974328-122352 39188528472378.43
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:瀝青
bu2001                       3016304429843006-242202-11630044241273.16
bu2002                       2968296829522960-625042960411.84
bu2003                       3022302230163018-28203018618.11
bu2005                       3116312830783108-18140431027082196.48
bu2006                       3106312230723100-10548368-1170630968283902564702.66
bu2009                       3084309230523078-87612230706161890.04
bu2012                       3016303829963024-67294162301628668638.81
bu2103                       2996299629702972-3236-22972823.83
bu2106                       29722984295229826888-902964290859.96
bu2109                       2976297829582978478229781235.67
bu2112                       2964296429522960-1646629601441.40
bu小計 31282952  566796-11734 8333382579691.95
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
ru2001                       12530125401238012495-1525448-32981246018412229517.15
ru2003                       12715127251259012725105681268026329.32
ru2004                       12790127901278512785-3058212785676.72
ru2005                       1280012850126801281054331888824127807539189632372.56
ru2006                       12780129301278012930-20546012850677.12
ru2007                          1301003601301000.00
ru2008                          12990-455201299000.00
ru2009                       12965130151285012985306152214101294563872826385.17
ru2010                       1308513085130851308513522141308514183.19
ru2011                       130001312012975131207026092130701301697.30
ru小計 1312012380  5206887052 83638410690638.53
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
nr2002                       107101077010570107151011482-118010650242225798.80
nr2003                       10815108551066010780-3545194-35401075029688319250.91
nr2004                       10945109451075510865-3526010-1582108409454102476.93
nr2005                       109451100510825109553567469810895358639118.54
nr2006                       11025110551086011020157044410955312034186.88
nr2007                          11190-30801119000.00
nr2008                          11040-601001104000.00
nr2009                          113550401135500.00
nr小計 1105510570  90158-6160 48270520832.06
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:紙漿
sp2001                       44164458441444462851748-31588444864340285942.22
sp2002                       45004510449844981472-1045001672.03
sp2003                          451018160451000.00
sp2004                          4520-10360452000.00
sp2005                       4548460845264594502405482572245945067082323444.17
sp2006                          45940240459400.00
sp2007                          46260400462600.00
sp2008                          46920520469200.00
sp2009                       4696473446504722581788520472017528257.20
sp2010                          4722040472200.00
sp2011                          46983640469800.00
sp2012                          4702020470200.00
sp小計 47344414  294334-5356 5728162617715.62
總計     1167238873386 23572072174348644.69
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);20號膠為元(人民幣)/噸(交易報價為不含稅價格)。
2、交易單位:銅、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、石油瀝青、天然橡膠、20號膠、紙漿為10噸/手;燃料油為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,雙邊計算;成交金額單位為萬元,雙邊計算。
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。
上海期貨交易所期貨價格指數 
交易日期:2019/12/23--2019/12/29
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2914.872934.382907.692928.5116.71
注:
1、漲跌點數以上周收盤價為基準。
(全球金屬網 www.nrorl.com)
點擊此處】即可用微信接收各種行情報價啦!

 
■責任編輯:小曾 ■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(www.nrorl.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  广东36选7历史开奖号码查询