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0711

2018-7-12 14:58:32 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                       48920497904735047870-112041470-2129047990948202323885.25
cu1808                       49030499204742047970-1110150114-15306482103972709727345.35
cu1809                       49100500804752048120-10402037522845248390103717225410436.41
cu1810                       49190502004764048250-10208898618364484002029904980636.09
cu1811                       49300502904770048270-107035134591848480613581504828.89
cu1812                       49390503704775048320-11003035426504851040564996087.04
cu1901                       49480504904782048400-109028062-56564850038406939802.62
cu1902                       49630506204788048430-120014292-104144849033870825575.08
cu1903                       49810507504792048500-132013386-53844847022904557560.28
cu1904                       49990509404806048590-139024818-40184854018812457876.57
cu1905                       50170510104822048690-144028586-15844878018252447320.71
cu1906                       50190511004832048740-15002656384491705586138627.00
cu小计 5110047350  661610-7884 197200448309981.29
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:铝
al1807                       13965140801374513880-6567690-4401382554410379516.85
al1808                       14005141551380013935-75165124-13538139252330081634555.28
al1809                       14060142301386514010-7028338828752139955792024078771.03
al1810                       14145143051394514090-60964621225214055102212722806.65
al1811                       14230143751402514165-552980842321412527460195181.85
al1812                       14335144451410514220-9016448231214195821058794.86
al1901                       14410145101418014315-453702130414290452232584.07
al1902                       14460145851423014350-65124432143409546882.31
al1903                       14520146501436014415-105832162144053842777.26
al1904                       14620147101444014485-100174-201454098718.39
al1905                       14660147701450014550-165232241457068497.17
al1906                       14705148401455514645-1011448146303202345.14
al小计 1484013745  66521835120 10108487115430.85
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                       22205227802069520755-14306990-127202111523640258895.80
zn1808                       22080224502062020695-1355142188-1186221125125999813687986.38
zn1809                       21925222752045020545-13351861342679620915110567411840151.63
zn1810                       21900221502031020395-1355650267222207751885302013067.61
zn1811                       21705220252017020280-13752132627502056537478395476.03
zn1812                       21575219402013020190-1360895231662050510338109495.92
zn1901                       21525218151999020100-14002100-2620320236624566.83
zn1902                       21360216701988520000-1450710-7420175117212101.73
zn1903                       21250216501983520110-1215552-94201454204314.21
zn1904                       21195214751975019920-12702214-14020130125612846.17
zn1905                       21185214751971519885-1345652-7420000125412708.42
zn1906                       21115211151970019865-1255586368203656426597.76
zn小计 2278019700  43743015312 263276828378208.46
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:铅
pb1807                       20655207401969519865-8657460-69402014510130103393.27
pb1808                       19535197651879019045-64056464-7334191552077142012664.85
pb1809                       19050193201835518535-6353059035561872063562601818.91
pb1810                       18675189601808518250-560304862418405406037900.04
pb1811                       18380187101807018070-565486-32181551901752.60
pb1812                       18255185151770517705-740532-14180602262049.47
pb1901                       18195183651769517695-410354-108180852602357.66
pb1902                       18100182151761517615-36512061773514125.41
pb1903                       18010180101766017660-3401322177101088.86
pb1904                       18015180151762017665-33532-41771014124.30
pb1905                       17945179451741517415-535138-21760524212.81
pb1906                       17750178151724017240-5003661736524211.05
pb小计 2074017240  99392-10240 2862282762699.23
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:镍
ni1807                       110480112350107500109050-172011508-296410927011040122256.97
ni1808                       111420113200108530109460-233031641118802662980.76
ni1809                       110820112760108100109370-1610325802-24276110030234142625958903.63
ni1810                       110830112000107630109000-1590250-81092404705202.84
ni1811                       110960112540108080109110-160013222440441098508119468992258.27
ni1812                       111550111550108350108780-37201041010924028308.41
ni1901                       110060112600108240109250-141062028893010961087932973023.66
ni1902                       111140111710109220109220-2250292-1210924016176.62
ni1903                       111010112930105310109530-138019110428109920457650724.81
ni1904                       111670112550108000109700-1750162121093703343660.57
ni1905                       111020112930109030109780-138022730-136110090870496206.56
ni1906                       112420112970110010111390710382011087058644.23
ni小计 113200105310  574564-13948 326679636206347.34
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                       145500145500140000140000-11906412142920921314.90
sn1808                          14269036302014269000.00
sn1809                       143230144730141230142590-76031068-115614277054158776083.63
sn1810                          143460-1304014346000.00
sn1811                          143870-1302014387000.00
sn1901                       145050146820143350144470-107056881980144600399658041.98
sn1904                          144130-1502014413000.00
sn1905                       146390148150145070145360-1790176-41465001281879.83
sn小计 148150140000  37006832 58374837320.34
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                       272.45272.45270.70271.850.4578-6271.858217.30
au1809                          270.90 80270.9000.00
au1810                       272.50272.50270.70272.05-0.1556-2272.056162.78
au1812                       273.00273.40271.55272.85-0.40344000-2630272.552864427809833.95
au1902                       275.15275.20273.90275.200.607416275.15421154.71
au1904                       277.00277.05275.80275.80-1.601488276.301223371.40
au1906                       277.30277.30273.45276.75-0.4020021404276.60351296838.51
au小计 277.30270.70  346366-1210 2901327911578.65
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                       3661368636583665-2256483675152836.01
ag1808                       3689369936683676-62346367856309.47
ag1809                       3700371636883688-141126-183688106588.60
ag1810                       3719371937063706-2180-437081055.65
ag1811                       3728375237183718-2114436372958324.46
ag1812                       3745376537313737-116987662534037407019223945372.04
ag1901                       3757377337503750-183120375260338.83
ag1902                       3791379837683768-16158-637771268.13
ag1903                       3791379137913791-1136-23791211.37
ag1904                       3813382436373800-151012-6380970398.25
ag1905                          3824-51800382400.00
ag1906                       3843386238283834-135840923834313818075.97
ag小计 38623637  70834425486 7055863966378.80
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:螺纹钢
rb1807                       3955403039554030484004030120479.10
rb1808                       4007401939543998-1344-7239943281307.91
rb1809                       388139803849396181657663639531046441065.19
rb1810                       377639003748387999345369239747238701178871245268198.22
rb1811                       3708383637043800701716-2637954301628.89
rb1812                       3619378236113757132524-3237502981103.92
rb1901                       354136923527368013962337864484366111033124001343.29
rb1902                       347436353474362212230109836144141487.16
rb1903                       34713592347135557726487035713761328.95
rb1904                       34563575345635305292211635653141107.60
rb1905                       339635183386349810010979475623485165148570202.04
rb1906                       335934723359345778686-116345210023430.62
rb小计 40303359  4204130470192 1307091849892682.89
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                       40894189404441878892-12414736149.38
hc1809                       4033412040024098538604-15524091591824039.48
hc1810                       3855397038233952101556974-15244393915580886095210.51
hc1811                       38083934380839231041612-14392038148.42
hc1812                       3819391038193899681466438973521363.25
hc1901                       363037783619376512678520-71943750158590588516.12
hc1902                       3682374236823723104364-2371028103.83
hc1904                       38123812381238121172443812415.25
hc1905                       35153620349736048610498-86835951370448900.88
hc1906                       353136103507358899826-6358430106.51
hc小计 43803497  659040-24944 17368486758816.43
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:沥青
bu1807                       3318331830823008-268223008412.80
bu1808                       329832983162319622-23196825.84
bu1809                       32063264319232362419840-2586324038448124611.23
bu1810                       32923334329233203890-4331658192.33
bu1811                          3198820319800.00
bu1812                       32423346322833368851723482922332017654465830489.84
bu1903                       3260332432563292561567032883421125.16
bu1906                       32703350326033487213212312433281139037753.28
bu1909                       321833243218331096542-15033005541817.04
bu1912                       322232963208323289744352323627588932.86
bu2003                       32183234321832343632432341032.27
bu2006                       3266329432263242-22304523238196637.47
bu小计 33503082  56116083784 18192146005630.14
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                       10105104251010510240-65154-21024028289.16
ru1809                       10300105501015010315-20427646298610295112680011682273.37
ru1810                       10545106401033010365-13012041040552546.11
ru1811                       10445106801032510455-151976017701042510480109946.24
ru1901                       12015122751188512045201386242518120102257562728580.37
ru1903                          12260259001226000.00
ru1904                       123301233012270122905078012280898.36
ru1905                       12280125501216512315251559210821228019316238854.79
ru1906                       12385125551238512480551601248014174.72
ru小计 1255510105  6022148344 138246814760908.29
总计     9556474580844 28232184212905982.70
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3023.863067.652933.362961.81-66.15
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: