天下股市天下股市

  交易日期:2021/10/11--2021/10/17

  

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:铜cu211069160713306916070350119010330-2586070310790652771765.93cu2111689507114068930701001260141888223757015043252115141107.65cu21126893071000687806993012309139121681700101896486626298.67cu220168680708706865069790122035317678769880553771931931.46cu22026864070800685806975012501734126856985015499539305.88cu220368680709506865069690121085681924697804552158586.46cu220469000707906882070200169021071066983043315065.55cu22056885070880688506990012201601866987069024087.07cu22066931070850689606999011909951446977033411639.18cu220769000709206900069690890435370050421463.72cu22086932070880689907029015502007698501033601.34cu220969220709006700070280138016421695801234285.57cu小计
7133067000

31033729959
77838727229138.45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:铜(BC)bcefp612006120061200

00
2000.00bc211061200612006120061200-300175-200612002758415.00bc2111612606298061130623301350710-37562330261481075.19bc2112610506293061010622401240482637062340614901908287.01bc220161210629306105062200119040957196238018630578498.64bc220261230628206106062120109023015162120128539846.94bc2203614006290061400621209904629623001564857.91bc2208


62180330106218000.00bc小计
6298061010

10083694
844502620980.68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:铝al2110228052404021675236558209790-117452360554835637867.93al211122800241652275023600845208808-2710623710138789716261190.68al21122285024195227552364088518987457594237207616968936054.49al2201227302419522715236209206293616486237302133862503131.50al2202226902418022685236109952427356042371545220529728.03al2203226602412522640236201050968620792370510346121378.03al2204228552405522780235701030610322923685278232806.41al22052285523990225152356010804099274923555402047062.28al220622435239452243523530119581165234152723137.85al220722410237302241023335945373112348565752.17al220822215236002221523330113017125233301151328.89al220922530237352246023300117540188233202843269.90al小计
2419521675

51732546079
248091829077708.12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:锌zn21102301523975230052397510551315-367523760788592506.70zn211123060240002298024000105510848620205238007535388876037.02zn21122305024010229702400010707569228811238103087563640569.83zn22012303023990229602399010651746260982379565926777136.94zn22022295023970229452397010902123135723825307636256.67zn2203230102387022930238701080104282378050584.87zn22042289523760228952372595576242372543507.20zn22052345523820229652379510658732367036423.58zn2206228002385522800237951090365236401501737.96zn220722960237552296023755106015123685446.69zn22082291023550229102347079516123470892.87zn2209228352352522810233759101392349516186.37zn小计
2401022800

20542552867
113948813426086.70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pb2110146101492014480147602358100-193514700747054882.56pb21111467514980145351479518562343-6145147752131741575943.41pb2112146801503014595148401802895021381483064601479449.19pb2201147501508014640149002008447119714870761656689.18pb220214840151001479014960205428293149403302467.27pb22031471015025146801494531085141491060445.45pb220414735149501470514870170182211481539288.52pb220514800150001472014830230102331484580593.95pb220614605149901460014830230322155148502001481.22pb22071487014870148701487028537114870214.87pb220814630149651457514845260215211481083614.36pb22091456014975145401479521525583147951821344.01pb小计
1510014480

109466-4124
2938372174213.98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:镍ni211014392014732014347014420010402028-1500145050547279697.27ni2111142860146860142160143880165093506-1005144440154258022352082.65ni211214124014550014080014226014405612156721428702217593182108.77ni2201140110144530139900141350151019870225814198059312845118.13ni220213998014414013947014086013109757143014145022679322189.28ni2203140110143700139480140960168073973131413607108100888.61ni220413950014357013601014047012504208-414040060849.43ni2205139960143800139200140960174027281921410706829675.88ni2206140410143320139990141800107011571095141730113416072.74ni220714000014349014000014207030605944891420705267472.38ni220814005014310014005014091086076-914091019268.67ni220914061014368013988014196026002571301416301802556.23ni小计
147320136010

1976999061
186151126918980.01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sn2110281400289500275000279900-980924-1084278840268075842.04sn2111280650286800271000275880-38002817127172762701906925341658.32sn2112277000284060269430273720-3350147401170274110591121638370.61sn2201274430281450268040271820-2590229149927204011193307631.18sn2202271520279370267510270440-970145492700601463972.26sn220327141027870026788026788075031-12678806163.39sn220427418027427026927026973017303312697304108.95sn2205270480276480262310266850-298044133126810037410044.79sn22062659402718202659402698109540822698107188.55sn220726568027721026568026970085003322269860481308.40sn2208268240270310267270268270767016-126827015402.62sn2209264660272960262940262940260342626592033886.56sn小计
289500262310

468673731
2643107380577.67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:黄金au2110370.00370.58364.06365.80-0.40372-906365.80129947486.74au2111371.00372.00366.06367.30-0.0415928367.861294744.41au2112370.88372.20365.92368.100.56144475-2768368.2432635212020483.00au2202371.54373.06366.72369.060.58300963560369.16772792853070.68au2204371.50373.88367.60369.880.58250074156370.02600242220711.54au2206373.00374.44366.78370.800.8869001329370.602794103508.86au2208375.00375.46370.80371.420.10404371.4214522.20au2210375.34377.06372.58374.564.4240374.566224.96au小计
377.06364.06

2070535403
46789717250752.40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ag21104886489647744805443860-3164805151210938.74ag21114866491147594817397374-634800505936680.95ag2112490049264769483244444193-187814810157127211405146.79ag220149004939478548454440906129248241458471061945.11ag2202489949484796485443341792675483567873495432.89ag2203494449584804486136226283602484317338126796.47ag220449194964481648775111464220648561104680899.37ag22054935496548344886549571448716064440.95ag2206495749854831489646221157584487125191185407.69ag22074965496548824882243824882751.61ag2208504350434877489015241488517125.25ag22094999502548884930484723490785630.87ag小计
50434759

587785-1761
184585313408496.69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:螺纹钢rb21105891595056005625-31010170-549057021203070712.22rb21115915600554565623-29215518-4099566729332170780.89rb21125918597053915540-36025692-16166561065088375972.40rb22015759587052675421-3291221213141725474845593047648599.17rb22025679572552035343-2724113553885399106264587177.60rb22035544562951915290-254302358747534234785189491.95rb22045525559651675284-24413494643553211823798964.75rb22055429550750835225-1982530903687852646479763464939.90rb22065340539950615197-16823006152002071088.06rb22075270533350695240-3032101025517810865720.67rb22085260533650525253-731571077513511966274.73rb22095177530750125120-57183017025147204010573.90rb小计
60055012

162104449730
937417152630296.21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wr21116667666764466500100-1650022144.32wr21126449644964496449690-1644916.45wr22016040604058895899-1901059651483.51wr22026190619056725849-101231588798595.06wr22055891589156005600-5932-35633740.33wr小计
66675600

26-4
142869.67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:热轧卷板hc21105890591056705730-1606990-30605768657038414.79hc21115872592656105755-1271058-20057178254796.08hc21125870593055755676-1812062-197757271197269323.97hc22015820589554825619-194377036-111585650235502313473738.91hc22025708578354315560-14030216290855801862771050268.69hc22035693574753965516-158289892776554292883520472.45hc22045670570853565486-161115664996551221114117495.98hc22055605564053015428-1475970740295460174982963014.93hc22065537556852855363-721282996549210325668.33hc22075388538853225322-15859650053875112752.77hc22085420542053075356-5951650153565042699.50hc22095414549052345300-92125528620107.90hc小计
59305234

520030316
285171316248754.27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ss211020900211752001520350-4102676-20420390142814676.24ss211120550209701950020130-410455093586200452880182902587.67ss211220220205451896519420-750205047462194701170941150857.66ss220119815201551859018900-915998022001906026612256884.18ss220219595197801827018540-93057810818795506148430.57ss220319310195151827518395-8401345121018540128812135.15ss220418710187101809018090-9005941829514129.26ss220518730189101796017960-830582500186255094740.89ss220618920189201807018070-38522-318070764.65ss220718055180551796017960-44022118005218.01ss220818775187751801018115-5522101825027247.52ss220918290185901738517885-35042121801037335.16ss小计
2117517385

8134114886
4400974391106.93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TAS成交量成交量成交金额商品名称:原油sc2111524.4535.3519.9524.0-4.116308-9801528.0026592714056454.36sc2112524.5534.0519.5525.7-0.5273177795527.401198926326863.66sc2201520.0530.6517.5523.51.072991273524.2
231501213889.02sc2202519.0526.9513.6521.01.833401193520.9
4413229919.61sc2203514.7523.8514.3519.35.829610520.7
623222.85sc2204513.2521.7509.9517.33.835745517.6
41421422.15sc2205511.4519.4510.3515.93.6642541516.5
104653957.81sc2206508.4518.0508.4514.45.4571515.7
8411.72sc2207


501.112.510501.1
00.00sc2209


497.014.6180497.0
00.00sc2212501.6501.6495.0495.08.984-1495.0
5248.95sc2303495.8495.8495.8495.810.894-1495.8
299.16sc2306


484.3-2.580484.3
00.00sc2309


480.00.090480.0
00.00sc2312484.0484.0484.0484.08.321-1484.0
148.40sc2403487.0487.0487.0493.68.670493.6
148.70sc2406487.0487.0487.0493.68.6100493.6
148.70sc2409484.4484.4484.4484.414.450484.4
148.44sc小计
535.3484.0

558731054
041492321906683.53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:低硫燃料油lu21113931404239094004564905-1213399416936739.85lu21123850396738353918389779-4650390866582259069.60lu22013880397038443921556467588153910185891725975.97lu220238453956383239045416462447438892377492522.65lu220338323942382738874068417838721285449849.38lu22053894389438553883-562-1388327.75lu2206


3705-53100370500.00lu小计
40423827

965177603
2907961134165.19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fu21113690377034993524-165113-1236193281206.76fu2112343235383407345119198433476223777.02fu22013194329131163186-13369765-242153212396925512810529.44fu22023150322930903164405512320112163866.47fu2203314032423109314350638315048152.10fu220432073207310431043735931762166.36fu22053100318930473081-2720064613120135798425928.40fu220631343165309530951929-130951650.32fu220731123139309031378430031371340.50fu22083054314030453050263111305036111.70fu220930293144300630433320522613074476314703.27fu22103047317430083012-248130813093.16fu小计
37703006

393596-21822
411174713257525.50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:石油沥青bu21103040310428802990-7410310216297619405927.17bu21113434371832823308-1469564-29393332860729261.84bu21123470352033123352-128292746-26312338814616305020502.79bu22013478351833283374-10445222-1723394132304455075.91bu22023488351433483390-86405793154340647232162925.32bu22033456352433563400-76346028303446405714028.53bu22063516356034223462-68201351141334901655358079.22bu22093504358834443466-48302029143488293810252.45bu22123496352034443464-2625752375349825789019.19bu23033470352434563510142013134861656.04bu2306351635463464350222028334782691.26bu2309353035563454353887135041345.94bu小计
37182880

431659-6516
16778945765265.66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ru21101334514250133451339550432-185134453054145.25ru21111345514020130851345505273-20331355015256209167.16ru220114345150801401514435401812921167814595137039620161191.70ru2203145101517514130145151012031-206147401009521497462.02ru22041451515210141801456050939411480038672575462.09ru22051456015240141901459520315166775147301252351861858.52ru2206150951509514275146502104701463510146.84ru220714920151651492014900160273149008120.49ru2208149451532014665150105403121481014211.03ru22091475515350143701480050141260414870274241144.53ru小计
1535013085

24145516639
165359024350909.62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nr2110120301235011935120503951616-75119952863473.28nr211111600122801130011660403490-186811740641176280.12nr211211555122001125011560514496-6141176559201702223.95nr220111600121401119511515-152125563171170528497337205.15nr220211630120151123511470-60114848711675209424729.53nr220311820124901136511500-4037818011720288734236.74nr220411750117501175011750-54030301175030352.50nr220512065120651206511530-3351111530112.07nr小计
1249011195

424144458
994071178513.31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sp21106202622060806090-10818158-9470612217946110670.02sp21115852588254725544-2961073711410655645916783362549.82sp21125640572453505388-272907191307954601861281036750.41sp22015602568453825402-19444032169125448106077587804.52sp22025492561653605386-100224915205420437524088.43sp22035534560853505378-15221218554082221214.71sp22045550556653665422615417542438208.83sp22055476558253905402-74461638805434588332345.19sp22065524554254125412-6854450855025382960.58sp22075510555253605360-13275370955287364069.49sp22085476554054105410-5456-2543249269.40sp22095534554854065408-5224616354364162280.55sp小计
62205350

26911041607
9140865165211.95总计




5945105249860
31045217285516236.52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);低硫燃料油、20号胶、铜(BC)为元(人民币)/吨(交易报价为不含税价格)。2、交易单位:铜、铜(BC)、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。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

  交易日期:2021/10/11--2021/10/17

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4088.734204.564080.774148.2772.52注:1、涨跌点数以上周收盘价为基准。


(文章来源:全球金属网)

文章来源:全球金属网