返回首页 返回首页  |  采购销售  |  配套服务  |  手机上网  |  实时行情  |  贵金属投资  | 行情短信 外汇投资  |  法律咨询  |  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-金属行情栏目
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0524

2018-5-24 15:03:50 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: 类别:
填写如下表单,免费试用实时行情!也可直接拨打:4001056616申请试用 详请
联系人: 手机号: 软件下载
交易日期:2018/05/21--2018/05/27
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:
cu1806                       50900519805076051570450146174-18560516601897184873907.48
cu1807                       51090521805092051770480205482-8285188065659216927464.18
cu1808                       5128052380511305196051011938015130520601879504866806.01
cu1809                       5156052550513405215049059774877652250630921639132.71
cu1810                       5171052720515205235051033112652524309286242360.69
cu1811                       5185052940517005247048027458-6852660305280057.33
cu1812                       52010530905186052620460339181580527806632174291.99
cu1901                       5229053290520505282046032984928530306116161364.30
cu1902                       5246053440519805304048027310-6053270272272239.50
cu1903                       525705362052370532105001726068653460192051140.36
cu1904                       52730538205262053450550512084253680242464946.64
cu1905                       5311054080530905361056011088102365394013064352244.23
cu小计 5408050760  71906019314 114256829505955.42
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
al1806                       14720147801452514535-220151848-142361456076496560229.71
al1807                       14860148601458014600-240266690-25902146304783683519757.86
al1808                       14920149301465514685-21514183015760147001574061163415.39
al1809                       14980149901473014755-2256688857861477047388351929.27
al1810                       15025150451480014820-2051828295814835613245768.16
al1811                       15020150751487514875-210238824149056044526.26
al1812                       15125151601492514935-17022503001496011948980.81
al1901                       15140151701498514985-18591658150254563447.86
al1902                       15245154001506015060-1801178310150955904484.24
al1903                       15285152851513515135-135508-81513524182.41
al1904                       15325153251516515165-165154-241518534259.52
al1905                          153655401536500.00
al小计 1540014525  652936-16974 7686925662981.48
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:锌
zn1806                       23885241752365523750-9091916-14490237601748122090707.06
zn1807                       23705240802350523605-120243830122623615105182012513888.01
zn1808                       23600240102335023515-1358498811040235351496821774402.52
zn1809                       23545239252336023450-1303637636662347064528762451.27
zn1810                       23530238702330023380-130375021823405429650625.44
zn1811                       23415237652327523340-1351912562334088610394.76
zn1812                       23435236702319523240-15078050232503664293.70
zn1901                       23375236052314023200-145138011823195109412745.45
zn1902                       23360235452305023055-235402128231103664265.93
zn1903                       23180234452290522905-29037476230452582999.16
zn1904                       23185235202297522975-165440216230505586481.13
zn1905                       23030233452286522865-175280114229502062378.97
zn小计 2417522865  4664282418 144887217235633.43
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
pb1806                       1960020465195802020053544168-13680202051803421814103.17
pb1807                       190901989519090197505806423411790196901482721449013.68
pb1808                       187001944518700193305351521432021925517242164627.95
pb1809                       18550191501845019040480234624618960305828827.01
pb1810                       18350189101835018830445544118188204844521.77
pb1811                       1838018705183701865533529414186451281189.47
pb1812                       18315186101831518585455172481859572665.21
pb1901                       18275185051805018505425178161841060546.93
pb1902                       1820018425182001842547096-41836518164.69
pb1903                       181951833018050183305455821825012109.27
pb1904                       1818018220180601817021522-21818518163.45
pb1905                       1809518230178351805044042401810074665.21
pb小计 2046517835  1273681790 3497803464597.80
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
ni1806                       109230109230108660108660-93074-1810885040436.02
ni1807                       110320110560107500108440-1800330994-63782108560163980817868835.13
ni1808                       108560108890107660107750-2250126-1810825030325.20
ni1809                       109820109970107080108050-165026608096561080004416204787294.15
ni1810                       109290109460106990107770-1490250221079401801951.62
ni1811                       109390109570106810107690-16707881810561077401903142056701.62
ni1812                       107860109390107550107560-1270202-121075602422623.41
ni1901                       108810109140106500107380-158027594374210734016250174949.58
ni1902                       10809010809010809010809010601740108090443.24
ni1903                       107800107800106900107440-96098-2107170885.95
ni1904                       109080109080107780107780-600742410778028303.52
ni1905                       108910109140106380106890-19802021021070102382562.84
ni小计 110560106380  704686-49230 228876224896112.29
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:锡
sn1806                       14548014548014450014516033106-3214516044638.73
sn1807                       141090145380141090143230410202143230457.29
sn1808                          139170-4702013917000.00
sn1809                       14497014729014430014726022802884063214640045928670551.29
sn1810                          14724012904014724000.00
sn1811                          14882013002014882000.00
sn1901                       1466801492301463701490002200534701485101642427.21
sn1905                       1474501494401474501494401440201014876016237.76
sn小计 149440141090  29428682 46156673912.29
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:黄金
au1806                       266.60267.40265.75266.950.3534168-16382266.90436841165299.38
au1807                       267.70268.95266.00267.551.15122268.2510267.49
au1808                       268.80269.85268.40269.800.6514812269.60461239.04
au1810                       270.05270.05270.00270.000.25282270.004108.01
au1812                       270.05271.15269.45270.500.203315269802270.553384229152142.41
au1902                       272.35272.70272.35272.700.55302272.5510272.54
au1904                       274.75275.00274.55274.700.1515212274.9530824.34
au1906                       274.50274.80274.20274.400.15348274.5012329.38
au小计 275.00265.75  366098-6542 38221810320482.59
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
agefp                        3608360836083608 00 6683615.22
ag1806                       362336523608364416144608-28610364197914533445.99
ag1807                       3642367136303671342028367032175.57
ag1808                       367536833647367516340-4367932175.83
ag1809                       36793710366336951112865037004762634.93
ag1810                       3694372036823682-22210-12371218100.12
ag1811                       3707371137073710-321041037101689.04
ag1812                       3724375637053741126580121079037437932704441145.22
ag1901                       37523774373337601226018376668383.11
ag1902                       37913791379137912710803791211.37
ag1903                       37773812377738113411428381132182.37
ag1904                       38123857380038503876817438462381362.08
ag1905                       386038663860386623643866423.18
ag小计 38663608  806018-17544 8921024979728.81
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
rb1806                       4064409240114016-685724-11944035258610498.13
rb1807                       3867389638003800-881746-13638294041555.93
rb1808                       3752379237043704-767127237223541325.78
rb1809                       3707373236023610-1087054-13236351543256649.74
rb1810                       3626365135113531-10031382329869235411078137638609278.49
rb1811                       3591361534983504-1072142523534250888.86
rb1812                       3543356434503471-74534-143476146512.53
rb1901                       3478350533873404-763299744585034163865141329997.70
rb1902                       3444346833613375-802368448337410123452.43
rb1903                       3435346633603368-851992676336814464913.71
rb1904                       3433345633583362-78908-1833663581220.42
rb1905                       3401342633313341-643063215954334835866120972.47
rb小计 40923331  3522018160250 1122574440141266.20
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
hc1806                       3999433639914078-9418040782082.16
hc1807                       4105415040654076-5344024093176724.16
hc1808                          3907-26160390700.00
hc1809                       3843388137323770-7523520-16904379239382150418.94
hc1810                       3802383636793709-9159092817918371418644607004826.63
hc1811                       3786379836713689-13211646370174276.79
hc1812                       3825382537393739-358901037391868.29
hc1901                       3640368035403567-73451527408357560802219607.95
hc1904                       3648364836483648-162-2364827.30
hc1905                       3551359134743500-55497433983500466416395.75
hc小计 43363474  66710411836 19695987392407.96
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:沥青
bu1806                       3070312830323054-2231310-12800306691218281043.13
bu1807                       3020313629522952-7646-63022148448.84
bu1808                       3044307030103010-7820830161854.69
bu1809                       3118321831103136-2826034-1728314654898173637.11
bu1810                       325632583166316636102317438122.32
bu1811                       3144322031243220100223172825.39
bu1812                       3256333631803212-20428490-22228323824360847948207.21
bu1903                       3290334631603190241621543196294945.16
bu1906                       3280337032323264-32817221423292989232843.74
bu1909                       3286338632483252-484867432823201062.93
bu1912                       3286336432403262-3295368883288687222768.35
bu2003                       3288336032723280442818327656185.59
bu小计 33862952  504296-33474 25998468461344.46
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
ru1806                       11405121051126011360-50174-12114103604188.11
ru1807                       11745121351157011640551548119101281528.48
ru1808                       116601226511660117251051622611915921106.26
ru1809                       11760123551169011860955364041108412005265331232053022.14
ru1810                       1189012435117751197011014816119405506608.27
ru1811                       119151250011850120201208890-1341205510304125631.99
ru1901                       1373514390136651392518511833612954140702885324074135.54
ru1903                       13950146051395014120200664142951021462.84
ru1904                       140101454513990141001004281409542592.84
ru1905                       1400014700139501421018533361838143808876128122.67
ru小计 1470011260  66771225792 296229836396399.14
总计     923315298318 26076636189130821.87
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、石油沥青为元/吨;黄金为元/克;白银为元/千克。
2、交易单位:铜、铝、锌、铅为5吨/手;镍、锡为1吨/手;螺纹钢、线材、热轧卷板、石油沥青、天然橡胶为10吨/手;燃料油为50吨/手;黄金为1000克/手;白银为15千克/手。
3、成交量、持仓量、持仓变化单位为手,双边计算;成交金额单位为万元,双边计算。
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。
上海期货交易所期货价格指数 
交易日期:2018/05/21--2018/05/27
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3119.033151.033105.073135.1811.46
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:小曾 ■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!
分享到:
相关资讯:
 
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 © 2004-2018 准达资讯-全球金属网 全球金属 上海期货交易所 长江现货 上海现货 LME COMEX
电话:4001056616  Email: