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0710

2018-7-10 15:03:18 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                       4892049790486604976077055570-71904957034010843093.80
cu1808                       49030499204872049870790156450-8970494301464023619012.32
cu1809                       491005008048830499908301821346834495402859567083789.51
cu1810                       4919050200489405016089076828620649670606221505850.09
cu1811                       493005029049030502208803065614404979014578362978.19
cu1812                       493905037049130503309102896012564980010006249195.29
cu1901                       4948050490492105044095032904-814499904836120892.70
cu1902                       4963050620493705055092024390-31650220208252286.85
cu1903                       4981050750495105072090018622-1485026088022118.58
cu1904                       4999050890496805084086028848125045041010343.04
cu1905                       5017051010498005098085029986-18450500167442269.04
cu1906                       50190511004992051070830265438250770128232547.82
cu小计 5110048660  668002-1492 56273813944377.23
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                       139651407013935140359067630-5001402014420101106.75
al1808                       1400514145140001410090175040-36221408076014535143.07
al1809                       14060142251406014165852634128776141451538021088069.80
al1810                       14145142951414514240908737031601421025708182718.46
al1811                       142301437014215143251052571213614300591442293.04
al1812                       14335144351431014395851444230614395214815462.25
al1901                       1441014505143501445090290851014425238617214.64
al1902                       144601458514445145251101206-6145203222337.74
al1903                       1452014650145201460080660-101456556407.83
al1904                       14620147101461514690105172-221467068498.92
al1905                       1466014740146601474025218101467528205.50
al1906                       14705148151470514810155104381471546338.50
al小计 1481513935  6388748776 2809121985796.50
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:锌
zn1807                       2220522780221602233014514750-496022440799089661.55
zn1808                       22080224502204522205155151854-2196222453741464162196.89
zn1809                       219252227521865219951151664407102220652459102713205.07
zn1810                       21900221502174021835856266848642192053168582812.16
zn1811                       217052202521640217105519910133421785796486758.01
zn1812                       21575219402156021605557932214621685412244695.50
zn1901                       21525218152139021470-302062-64216004324666.65
zn1902                       21360216702135521390-6079814215102602796.30
zn1903                       21250216502124521460135620-262143062664.33
zn1904                       21195214752114021140-50244086213601761879.94
zn1905                       21185214752106521105-12576438212451201274.79
zn1906                       21115211152104521055-6522462106514147.46
zn小计 2278021045  4304628344 6943647690758.64
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                       20655207402055020630-10013130-127020605319032867.47
pb1808                       19535197251951019635-5061498-23001962053686526707.09
pb1809                       190501927019005192356526628-4061917016388157083.29
pb1810                       1867518960186451885545278035618825178216773.85
pb1811                       18380186951838018620-15454-641861086800.43
pb1812                       1825518515182551845510536-101836030275.44
pb1901                       1819518365181001821511046861827540365.52
pb1902                       18100182151810018215235116218150654.46
pb1903                       1801018010180101801010130018010218.01
pb1904                       180151801518015180151538218015218.02
pb1905                       17945179451789517895-55138-217915871.66
pb1906                       17750178151775017815753881776012106.57
pb小计 2074017750  105954-3678 75232735141.82
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                       11048011194011021011146069013380-1092111210489654453.04
ni1808                       11142011268011112011268089033018112300961078.16
ni1809                       110820112220110380111830850346916-31621114006263566978088.31
ni1810                       1108301118001102201116601070254-41107501701882.91
ni1811                       11096011192011012011167096012818221112302181182426234.96
ni1812                       111550111550111400111400-1100984111470889.18
ni1901                       110060111850110040111690103054414131611129021744242005.51
ni1902                       111140111140111140111140-3303040111140222.23
ni1903                       111010112170110680111940103018702201117504685230.05
ni1904                          111960510150011196000.00
ni1905                       11102011220011046011214098022780-86111620111012389.90
ni1906                          11084016018011084000.00
ni小计 112680110040  585528-2984 8729689721474.24
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                          139280-191052013928000.00
sn1808                          13906002013906000.00
sn1809                       14323014445014275014396061031802-42214360016848241939.49
sn1810                          1442907004014429000.00
sn1811                          1447007002014470000.00
sn1901                       145050146480144780145900360399628814586077811347.91
sn1904                          14539011102014539000.00
sn1905                       146390148150146280146830-320176-414710060882.64
sn小计 148150142750  36036-138 17686254170.04
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                       272.45272.45272.45272.451.0582-2272.45254.49
au1809                          270.90 80270.9000.00
au1810                          272.20 580272.2000.00
au1812                       273.00273.40272.70273.10-0.15344640-1990273.00888942427198.27
au1902                       275.15275.15275.15275.150.55580275.156165.09
au1904                       277.00277.05276.45276.65-0.751444276.65621715.31
au1906                       277.30277.30273.45276.95-0.2018721274275.60301683129.49
au小计 277.30272.45  346862-714 919802512262.65
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                       3661368336613663-4208036691266.04
ag1808                       368936933689369311222-63691633.23
ag1809                       370037103700370531132-12370562344.60
ag1810                          370801840370800.00
ag1811                          373901080373900.00
ag1812                       37453760374237557677560413437502146081207182.15
ag1901                       375737693757376913142376444248.48
ag1902                          3783-11640378300.00
ag1903                          379201380379200.00
ag1904                       381338243813382491014-438191268.76
ag1905                          382901800382900.00
ag1906                       38433857384038525595020238486323648.68
ag小计 38573661  6871744316 2153761211591.93
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成交量成交金额
商品名称:螺纹钢
rb1807                          402608400402600.00
rb1808                       4007400739603972-274160397288349.61
rb1809                       38813922384939133362663263885404015695.57
rb1810                       37763832374838305032212261650063790411196015587705.11
rb1811                       3708377737043777471712-30374890337.33
rb1812                       361936593611365934522-34363890327.47
rb1901                       35413595352735955456329043963559260640927857.19
rb1902                       3474353934743539392898-14352340140.94
rb1903                       3471350334713500222576-2349232111.75
rb1904                       345634963456349618808234781448.70
rb1905                       3396343033863428301055583326340743216147265.76
rb1906                       335933983359339819776-263378256864.78
rb小计 40073359  3906888172950 442046616680704.22
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                       4089408940894089-10102-24089416.36
hc1809                       403340544002405059654-502402722829191.51
hc1810                       385539003823389847562312-990638635056501953512.50
hc1811                       3808380838083808-111624-2380827.62
hc1812                       38193887381938875614620382466252.42
hc1901                       3630369936193683448573824365445094164814.09
hc1902                          361903660361900.00
hc1904                          36950200369500.00
hc1905                       35153549349735493111266-1003521311810981.57
hc1906                       353135313507350718832035201656.32
hc小计 43803497  673436-10548 5562922139095.17
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:沥青
bu1807                       3318331830823082-194223200412.80
bu1808                       329832983228322834403262413.05
bu1809                       32063258319232362424600217432401284841629.94
bu1810                       3292331832923318369403308619.85
bu1811                          3190020319000.00
bu1812                       3242331632283300524977046339232806324542074797.42
bu1903                       32603288326032885274-12327036117.78
bu1906                       3270332232603312361203619483302473015625.06
bu1909                       321832763218327056606-863256170553.67
bu1912                       32223246320832284942836323010883515.38
bu2003                       321832183218321820280321826.44
bu2006                       3266329432503250-1429240326694307.05
bu小计 33223082  54487067494 6514362136598.43
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:天然橡胶
ru1807                       10390104051039010405165144-410395441.59
ru1808                       101051033510105103353016041028014143.96
ru1809                       10300105501027010495160420342-4318104153430023574051.45
ru1810                       10545106401054510640145114-210590442.37
ru1811                       104451068010425106451751819220210580257627254.86
ru1901                       1201512275119501221018513750013941212071330864622.27
ru1903                          123601259001236000.00
ru1904                          124351957801243500.00
ru1905                       122801255012235124701801534683612390704287267.40
ru1906                       1238512555123851255513014-21249510124.98
ru小计 1255510105  591980-1890 4239824553548.88
总计     9216066240436 886343263565519.76
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3023.863067.653014.023061.7233.76
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: