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0715

2019-7-15 15:33:40 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:2019/07/15--2019/07/21
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:
cu1907                       464104680046410466701604990-335046570  
cu1908                       46490469304644046860250172998-387846730  
cu1909                       465404702046530469102402500681414846780  
cu1910                       4659047060465604694023095830177446840  
cu1911                       466104709046610470002503359477646870  
cu1912                       467204714046620470502902110860846900  
cu2001                       46700471504670047030230617011646990  
cu2002                       468204720046800471202003028647060  
cu2003                       4692047260469004718022023023847150  
cu2004                       469804735046980472601601654447260  
cu2005                       47020474304702047370170956-647320  
cu2006                       471104744047090473501102803247350  
cu小计 4744046410  59297810268   
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
al1907                       1376013900137601385010011570-840013830  
al1908                       1378013885137501386595198908-257613825  
al1909                       1379013900137801386570200888560013845  
al1910                       1381513920138001388060140906279613870  
al1911                       138451395013835139054562366274413910  
al1912                       13880139751386013925504406855013925  
al2001                       1389013990138901396575691017413955  
al2002                       13965140051396514000751148013995  
al2003                       1399514040139951404085358-414015  
al2004                       1402514025140251402565202014025  
al2005                       14090141051409014105-951762214100  
al2006                          141450112014145  
al小计 1410513750  667612906   
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
zn1907                       19175193201822019000-8511350-114019180  
zn1908                       19175193651914019255150133772-1162819250  
zn1909                       19105193201909019220175264138105619215  
zn1910                       1901519250190151917017594344306619145  
zn1911                       1900019190189851912519532762278019100  
zn1912                       189651915518955190601556062-5619065  
zn2001                       189551911018950190151452322-17219025  
zn2002                       18970190751897018990145534-1019020  
zn2003                       19010190701901019010160620-419040  
zn2004                       18985190301893019000150260-818990  
zn2005                       188601901018860189401451032218950  
zn2006                       18855189301885518900120162-818900  
zn小计 1936518220  547358-6122   
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
pb1907                       16070160701594016000-6066304015990  
pb1908                       16080161701596516060-4540834-301216065  
pb1909                       16050161701598016040-7043188190616065  
pb1910                       16085161551598016040-40500657616050  
pb1911                       16100161751603516090-55568616070  
pb1912                       16090160901609016090-65242-216090  
pb2001                          16060076016060  
pb2002                          15925064015925  
pb2003                       1610516105160801608018040216085  
pb2004                          15910034015910  
pb2005                          15900526015900  
pb2006                       1604016225160301603012520216085  
pb小计 1622515940  96716-402   
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
ni1907                       103550106100102810105700250018288-360105370  
ni1908                       10396010662010362010593020901330864066105190  
ni1909                       10412010686010380010618020601803107348105510  
ni1910                       104500107040104020106360206019076616342105760  
ni1911                       1045001071601041801064002000235442146105850  
ni1912                       105000107240104350106630234063541272106060  
ni2001                       1048801073501044201066202020171462490105920  
ni2002                       104780107450104780107450348068-4106610  
ni2003                       1050001050001050001050001230684105000  
ni2004                       104590104850104590104850590366104760  
ni2005                       10482010720010473010660018001204480106740  
ni2006                       104880107300104650107040311012652105940  
ni小计 107450102810  57099633842   
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
sn1908                          134000020134000  
sn1909                       134170134500132900133220-144032760462133620  
sn1910                          134560020134560  
sn1911                       135000135000135000135000-510560135000  
sn1912                          132790060132790  
sn2001                       135510135680134310134660-12607550380134940  
sn2002                          135420-71040135420  
sn2005                          137270-410500137270  
sn小计 135680132900  40430842   
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
au1908                       314.75316.50314.60316.451.453558-76315.95  
au1909                       314.70315.95314.40315.951.8030-2315.25  
au1910                       315.15317.20315.00316.901.3572742-442316.35  
au1912                       316.35318.55316.00317.751.104488607640317.15  
au2002                       317.40319.55317.20318.851.05291881312318.30  
au2004                       318.25320.70318.25319.801.058488574319.30  
au2006                       319.75321.30319.45320.800.908330244320.25  
au小计 321.30314.40  5711969250   
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
ag1907                       36103640360036402523683605  
ag1908                          3625-325603625  
ag1909                       363336703633367026902-203651  
ag1910                          3662838803662  
ag1911                       36683681366636813014403675  
ag1912                       366036973658369326759316273303679  
ag2001                       367836973678369726884-43687  
ag2002                       3676371936763718298598625823700  
ag2003                       3722372237223722830823722  
ag2004                       370937253709372519956-383717  
ag2005                          374605803746  
ag2006                       372537583722375628172646663743  
ag小计 37583600  86669830526   
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
rb1907                       3750375037353750-102160603742  
rb1908                       4013409740134097621354-1424047  
rb1909                       4005408039964080596642-4164019  
rb1910                       3957403139214030652520808-384783964  
rb1911                       3814388937983889623990143829  
rb1912                       378038403775384050792-83799  
rb2001                       372337843689378258772004163023728  
rb2002                       3547360735313607493232-123553  
rb2003                       3553357835143578235314-103545  
rb2004                       360636343596362728764-63621  
rb2005                       35523600353035984127388828143559  
rb2006                       351235583496355847770343520  
rb小计 40973496  3591718-19848   
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
wr1909                       416941704169417021624169  
wr1910                       4190428040674194492664152  
wr小计 42804067  328   
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
hc1908                          395431147403954  
hc1909                       3878397538563962643728-1423904  
hc1910                       384238983802389861622734-138723840  
hc1911                          3878033603878  
hc1912                          37690603769  
hc2001                       36663729363637245315380839243673  
hc2002                          3672053403672  
hc2003                       3593359335933593-2081603593  
hc2004                          3627023803627  
hc2005                       3522357735013577464451456503530  
hc2006                       3500353035003530192423515  
hc小计 39753500  828212-4438   
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:原油
sc1908                       455.7457.6451.0454.5-3.729374-1718454.9  
sc1909                       457.9458.9453.3455.8-4.0305906456.0  
sc1910                       458.1458.9453.7456.3-2.9268410456.2  
sc1911                       456.4457.2452.3454.5-4.0426-2454.1  
sc1912                       455.8455.8451.5454.1-3.8696-6453.4  
sc2001                          454.60.0160454.6  
sc2003                          452.50.0680452.5  
sc2005                          445.30.020445.3  
sc2006                          446.90.0600446.9  
sc2007                          450.612.540450.6  
sc2009                          444.30.0980444.3  
sc2012                          451.00.0480451.0  
sc2103                          454.60.0360454.6  
sc2106                          453.20.080453.2  
sc2109                          456.60.0120456.6  
sc2112                          457.60.0160457.6  
sc2203                          421.1-3.7280421.1  
sc2206                          446.40.020446.4  
sc小计 458.9451.0  64168-1710   
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
fu1908                          3066-343403066  
fu1909                       3110311930243054-91195742-574423068  
fu1910                       3030303029583009-54203001  
fu1911                       2936295529152915-5068-182936  
fu1912                       2674272226432643-6760-82669  
fu2001                       2485251924562486-40261278102962486  
fu2003                       2414241723752394-278348027382393  
fu2004                       2408240823732387-302244202387  
fu2005                       2393240523662383-2566876-4682382  
fu2006                          24380602438  
fu小计 31192366  609830-44882   
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
bu1908                          33320603332  
bu1909                       3396341033563408-6265441563382  
bu1910                       3388338833143388-1854-23364  
bu1911                          337002003370  
bu1912                       3338335232723342-653046415563316  
bu2003                       3234326032123222-222043236  
bu2006                       3232324231763236-1225386-2503214  
bu2009                       31003130306031202394443092  
bu2012                       308631003050309223938-183074  
bu2103                          310004403100  
bu2106                       297430322974300618400202994  
bu小计 34102974  5908201470   
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
ru1907                       10500105001045010450-150170010475  
ru1908                       1050510555105001054535262-610530  
ru1909                       1062510695105851064535389002-253210635  
ru1910                       10710107351066510705-2092010700  
ru1911                       107801081510745107754564664610775  
ru2001                       1149011585114801153575138246259811530  
ru2003                          116304030011630  
ru2004                          11770078011770  
ru2005                       117201182011710117758018400125811770  
ru2006                       12000120001185011850-5056411900  
ru小计 1200010450  5528021368   
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
sp1907                          450001204500  
sp1908                       4608460846084608822004608  
sp1909                       4542458245384564142609127684560  
sp1910                          45741839004574  
sp1911                       458846124588461012354104602  
sp1912                       464246744642467426182144654  
sp2001                       465846904642466867130222424668  
sp2002                       46744674467446741466-24674  
sp2003                          46320604632  
sp2004                          46780604678  
sp2005                       4740476247304736-4042404750  
sp2006                       466246824656468285024664  
sp小计 47624538  3337243034   
总计     1052529014112   
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)。
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、纸浆为10吨/手;燃料油为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,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。
6、成交量、成交额包含期货自对冲量。
上海期货交易所期货价格指数 
交易日期:2019/07/15--2019/07/21
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2822.752849.122821.192842.7717.11
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: