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0713

2018-7-13 15:06:53 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:2018/07/09--2018/07/15
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:
cu1807                       48920497904735048750-24034730-28030484401151102815393.75
cu1808                       49030499204742048850-230148468-169524843052883812913753.87
cu1809                       49100500804752049000-1602073463204648490148767436332881.29
cu1810                       49190502004764049110-1609452423902485402963007245275.42
cu1811                       49300502904770049190-15035452623648600889762175981.28
cu1812                       49390503704775049230-19030802309848610552841353924.18
cu1901                       49480504904782049290-20024974-874448450532701299903.69
cu1902                       49630506204788049360-27013016-1169048560419901022735.75
cu1903                       49810507504792049420-40013138-56324863028160685362.82
cu1904                       49990509404806049440-54019124-97124855039224953474.16
cu1905                       50170510104822049540-59019770-1040048580433881057949.12
cu1906                       50190511004832049630-6103200928490008634213318.13
cu小计 5110047350  644544-24950 278684868069953.46
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:铝
al1807                       139651408013745139904562430-57001397063570443511.33
al1808                       1400514155138001405040161990-16672140352933122057778.91
al1809                       140601423013865141254527371619080141007856065534346.50
al1810                       141451430513945142005010179817588141851495621058655.74
al1811                       14230143751402514285653054849721425535660253631.54
al1812                       1433514445141051436050166862550143401111279606.37
al1901                       14410145101418014425653790139214420507036536.07
al1902                       14460145851423014465501288761447511428243.13
al1903                       1452014650143601458565830160145254223053.29
al1904                       14620147101444014700115170-2414615110806.11
al1905                       1466014770145001474025236281467098717.23
al1906                       1470514840145551480515013872147104443257.24
al小计 1484013745  65362023522 13461089480143.45
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:锌
zn1807                       22205227802069521250-9355290-144202107026470288716.35
zn1808                       22080224502062021120-930127736-2631420930153688016586100.38
zn1809                       21925222752045020970-9101894043006620790180553819116385.05
zn1810                       21900221502031020850-9007175813954206552725362880717.82
zn1811                       21705220252017020730-9252209035142053558692613315.60
zn1812                       21575219402013020650-9001033045442046014306150093.45
zn1901                       21525218151999020590-910252840220410398641102.15
zn1902                       21360216701988520525-925760-2420260158016235.59
zn1903                       21250216501983520430-895538-108202455745873.18
zn1904                       21195214751975020390-8002216-13820210149415251.22
zn1905                       21185214751971520380-850108636020255218822168.78
zn1906                       21115211151970020250-87084062220030106810864.81
zn小计 2278019700  43457612458 372531239746824.39
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
pb1807                       20655207401969519960-7706170-82301994511490116955.95
pb1808                       19535197651879019070-61555520-8278190652861582760504.36
pb1809                       19050193201835518550-6203282257881856599992940034.94
pb1810                       18675189601807018210-600325883418340787072839.65
pb1811                       18380187101778517970-66555234179954343948.05
pb1812                       18255185151770517870-575514-32180353383059.57
pb1901                       18195183651762017860-245344-118177403082783.49
pb1902                       18100182151751517515-46511841751516142.93
pb1903                       18010180101766017540-4601322175401088.86
pb1904                       18015180151749017490-51034-21749016141.79
pb1905                       17945179451733017330-62014221744534300.05
pb1906                       17750178151720517205-53542121727536314.70
pb小计 2074017205  99648-9984 4067023901114.33
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
ni1807                       110480114940107500113200243011124-334811290013284147593.18
ni1808                       111420113600108530113600181031421107802843180.16
ni1809                       1108201148001081001140003020341116-8962111930350486038981814.18
ni1810                       1108301141501076301136703080256-21120505105651.07
ni1811                       110960114800108080113990328014787619696111900122762813643987.02
ni1812                       11155011380010835011314064086-811107058641.63
ni1901                       110060114770108240114050339068360152621122701469821635982.53
ni1902                       1111401144801092201144803010290-1411448018199.52
ni1903                       111010114860105310114300339018882200113610702878583.54
ni1904                       1116701143501080001143402890162121133303623977.91
ni1905                       111020115210109030114240308024096123011399018894212369.96
ni1906                       1124201151501100101148404160382011440074827.28
ni小计 115210105310  61260024088 491998254714807.97
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
sn1807                       14550014550014000014292017306412142920921314.90
sn1808                          14269036302014269000.00
sn1809                       14323014473014123014409074030306-1918143350722761035810.57
sn1810                          1440404504014404000.00
sn1811                          1444504502014445000.00
sn1901                       14505014682014335014610056060562348145580502272979.31
sn1904                          1451108302014511000.00
sn1905                       146390148150145070146660-49018661464301822670.59
sn小计 148150140000  36622448 775721112775.38
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
au1808                       272.45272.45270.70271.15-0.2576-8271.1510271.53
au1809                       272.85272.85270.40270.40-0.50102271.604108.65
au1810                       272.50272.50270.70271.00-1.2054-4271.008216.98
au1812                       273.00273.40271.55271.90-1.35341722-4908272.4538132410395076.48
au1902                       275.15275.20273.90274.45-0.157214274.45441209.60
au1904                       277.00277.05275.70275.70-1.7015010275.801263481.72
au1906                       277.30277.30273.45276.00-1.1520661468276.303730102862.79
au小计 277.30270.40  344150-3426 38524610503227.75
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
ag1807                       36613686365836758256483675152836.01
ag1808                       3689369936603668-142346366460331.45
ag1809                       3700371636883688-141126-183688106588.60
ag1810                       3719371936823694-14178-636881477.78
ag1811                       3728375237183729-1014436372958324.46
ag1812                       3745376537163728-2069992426498372710306585783542.61
ag1901                       3757377337083743-25310-2373986484.67
ag1902                       3791379837683777-7158-637771268.13
ag1903                       3791379137913791-1136-23791211.37
ag1904                       3813382436373789-261008-10378678443.69
ag1905                          3824-51800382400.00
ag1906                       3843386238133827-2061504023825526630288.05
ag小计 38623637  70980426946 10364925816996.84
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
rb1807                       3955403039554030484004030120479.10
rb1808                       400740773954407778328-8840475262109.36
rb1809                       38814052384940441647856191640121671266138.08
rb1810                       3776399037483976196363786058164039371628794662984515.88
rb1811                       37083903370438991691738-438546382430.66
rb1812                       3619384736113830205510-4638075602101.58
rb1901                       3541377735273770229661268102374373216794366151522.28
rb1902                       347437003474370020030109836686202242.97
rb1903                       347136503471365017226466836104721675.58
rb1904                       345636453456364516792011436183881375.39
rb1905                       339635863386357717911105088183547236722824079.39
rb1906                       3359355133593541162636-166350316925848.10
rb小计 40773359  4428662694724 1822583270044518.36
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
hc1807                       438043804380438014860-60438060262.80
hc1808                       408942224044422212390-14422240166.27
hc1809                       40334163400241551107916-22404136768431344.29
hc1810                       385540343823402317260318230964399522201628740359.63
hc1811                       38083983380839831641612-14398144172.31
hc1812                       38193979381939541231468639523741450.20
hc1901                       3630384636193838199866509363806216784810034.53
hc1902                       368237423682371091364-2371028103.83
hc1904                       381238203812382012520038201038.17
hc1905                       351536783497366614810204-116236381839665970.96
hc1906                       353136103507358495826-6358430106.51
hc小计 43803497  71239228408 24636129650009.49
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
bu1807                       3318331828263000-2760028841030.10
bu1808                       329832983162319622-23196825.84
bu1809                       3206326431563172-4016746-5680319050370162663.92
bu1810                       3292333432003248-341243032406842221.49
bu1811                          3126-6420312600.00
bu1812                       32423346322832682045871824406328025000788241194.14
bu1903                       32603346324632562044-4232926102007.57
bu1906                       3270335032583272-414232414432861738257447.92
bu1909                       321833243218324632562-13032606142012.70
bu1912                       3222329631603170-5496222303192332010726.78
bu2003                       32183234321832343632432341032.27
bu2006                       3266329431843204-60302503206242785.02
bu小计 33502826  50038623010 25733288479147.75
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
ru1807                       10390104051032010355115134-141035514145.17
ru1808                       10105104251010510245-60154-21018036370.63
ru1809                       1030010550101501035520423256-140410345149012615441256.76
ru1810                       10545106401033010450-4512261044064671.43
ru1811                       10445106801032510495251971217221049013710143838.43
ru1901                       12015122751188512060351410204914120752935243547003.07
ru1903                          12260259001226000.00
ru1904                       123301233012270122955578012295898.36
ru1905                       12280125501216512340501575012401235024420301908.74
ru1906                       123851255512385124704514-21247016199.66
ru小计 1255510105  6003306460 182191819435492.25
总计     9777334801704 39768952300955011.42
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:2018/07/09--2018/07/15
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3023.863067.652933.363022.25-5.71
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: