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0322

2019-3-22 15:02:46 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:2019/03/18--2019/03/24
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:
cu1904                       49000493204883049280120144100-27464492003167507780139.95
cu1905                       4912049500489504942010023703016384932057590614184293.72
cu1906                       491504954048980494901601157663964493901677204134917.42
cu1907                       4916049570489904951019058422488449400473361167530.27
cu1908                       49070495704901049500140263381684945019308476412.68
cu1909                       4920049570490104954019012652-232494309188226669.95
cu1910                       49100495704903049520170578229449450403099421.83
cu1911                       4913049560490604952015037821144949061615199.92
cu1912                       490704958049040495201106672-12249420126831302.49
cu2001                       49050495704903049520160124064943043810803.30
cu2002                       49060495804906049530200600-16494501964839.99
cu2003                       4927049580492204957049570545449420741827.78
cu小计 4958048830  612438-16712 114283028133359.30
cu合计        114283028133359.30
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
al1904                       13625137851353513755130128978-19530137451721321176114.15
al1905                       136351384013575138101452925264218137956058004154989.47
al1906                       136951387513620138551451657681794138352046681408295.42
al1907                       137401391013665139001507646211921387054200373988.63
al1908                       137901395513705139451704096470861392036948255782.84
al1909                       138051398513755139851402212863813950713449515.76
al1910                       138301401513790140101508454-75214000184412850.38
al1911                       138401404013830140251251156406139956784739.32
al1912                       13860140651385514045115920266140403902724.15
al2001                       139351408013900140801051182832140608986259.61
al2002                       1395514065139551406550150121406518126.13
al2003                       14080140801408014080140802214080214.08
al小计 1408013535  738690-3836 10847127445399.92
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
zn1904                       2186022085216802201516587200-32606219852632402877306.31
zn1905                       216552203521440218952402624141160021920175309019026941.60
zn1906                       2150021900212452176030015186843504217853609283893018.77
zn1907                       212552172521025215703055637811698216051419421516482.02
zn1908                       2107021535208402139033015976109722141028724305586.19
zn1909                       20960214102073021215215209644821295237024993.61
zn1910                       20850212852069021205275464-14212252042140.92
zn1911                       2063021150205502102032538236210901521587.70
zn1912                       206252107020415209102301322276209756686917.95
zn2001                       2051520970203802090538534244208701741788.30
zn2002                       20445209152031020890405172102081064657.48
zn2003                       20440210402022520720207207878207801441474.34
zn小计 2208520225  57869246046 255170027658895.18
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
pb1904                       17150171551676017000-20017222-157501690589318756259.39
pb1905                       17165171651678016990-2403850472881689592940785765.30
pb1906                       17115171251680016995-230956452621689017432147323.19
pb1907                       17050170601681016995-1951946151216900305025810.73
pb1908                       17020170201682016870-36014856168701461233.90
pb1909                       17010170451680516855-30512801685550422.79
pb1910                       17055170551686016895-3451703616895100844.96
pb1911                       17100171001686516865-38074216865868.01
pb1912                       16990169901682016870-21074201687050422.00
pb2001                       16795168151679516815-34534216815433.61
pb2002                       16760168701676016815-43512616815650.45
pb小计 1716516760  67876-1566 2031041718234.31
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
ni1904                       1006001029609965010199013208656-505210242018222184165.52
ni1905                       10074010331099600102240170026242811146102680237657424164941.96
ni1906                       10051010319099640102160163097050161021026204709084784618.07
ni1907                       1004001031109964010208015904112030781025301556601578629.30
ni1908                       1003501030609958010208017605502-2821024401057841071662.05
ni1909                       10000010298099500102030175033706540410236048700494644.19
ni1910                       101910102920101550102000200050-1210237048490.76
ni1911                       1001701026209960010232026703221841023702802830.30
ni1912                       99820102370998201023602330360102360660.91
ni2001                       100080102720996601019801720470761024203703751.27
ni2002                       1006601026901005601022601340301210226024244.40
ni小计 10331099500  44937030656 317657632286038.73
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
sn1904                          14859004014859000.00
sn1905                       14734014847014642014805069030558-1290147960742141092761.46
sn1906                       1467201490801446401489808708214830028411.33
sn1909                       14936015025014847014966028012708344014984010324154029.68
sn1911                          1491602902014916000.00
sn1912                          150160-5304015016000.00
sn2001                       149590150650149100150460910304581505001101649.83
sn小计 150650144640  435882210 846761248852.29
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
au1904                       283.85286.30283.05286.052.10616-102285.802888200.62
au1905                       283.90287.15283.90286.702.60324286.05942687.90
au1906                       284.95287.55283.90287.402.50319406916286.0062048617726844.07
au1908                       286.15288.45283.15288.302.40103118-21860286.801088123118347.38
au1910                       286.95289.40285.70289.202.5028196-256287.60738162121576.73
au1912                       287.60290.05286.60289.902.40707526630289.1024514707009.86
au2002                          290.70 360290.7000.00
au2004                       290.30290.30290.30290.30290.3022290.30258.06
au小计 290.30283.05  522158-14666 82801223684724.62
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
ag1904                       3568362935683629231258-83621146787.55
ag1905                       35953640357836322761813236215482964.03
ag1906                       359536533574364953674332-7224362510830685866674.44
ag1907                       3611366236113662619603638843.58
ag1908                       36193626361936234238036231265.22
ag1909                       362836833617368052498-6036714322364.38
ag1910                       3652366936393669261946366538208.42
ag1911                       3646366536463661129623661843.85
ag1912                       3650370536293705542017901999036842036721120451.11
ag2001                       365637143641371167168-4369294518.75
ag2002                       367337223669370835328370322121.59
ag2003                       369237453689372437244646372474411.86
ag小计 37453568  87936612888 12881226994654.76
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
rb1904                       3787382337703790292646-2238127983036.28
rb1905                       375838263753377292046454-19108837971251390247399346.53
rb1906                       3689373836733695335788-274372015365681.05
rb1907                       37083728351236912647244237054141527.92
rb1908                       3683372536643696215046-1837103881430.46
rb1909                       3591364935823615206424-1703628589621324.76
rb1910                       348235383465350218120323651128351626785949384479.06
rb1911                       342734683408344032600-10234523661260.42
rb1912                       340134383384341214716223425172587.89
rb2001                       33103351329333231413754636723332151534503450.58
rb2002                       3262330932533286353226330329113084287.06
rb2003                       3283329932523282328250850832867802554.04
rb小计 38263252  3416914-135972 1535568857328966.05
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
wr1905                       388940583848391231270021439351604862706.67
wr1907                       37433743374337435466-43743414.97
wr小计 40583743  2766210 1605262721.64
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:热轧卷板
hc1904                       366237843662372631662372630111.35
hc1905                       367837413670369219507192-94212371021585747996061.17
hc1906                       366537453665371156802-2371184311.29
hc1907                          3610680361000.00
hc1908                       361336463610364656284636462486.77
hc1909                       3561360935603592561274902359213324775.70
hc1910                       3440348234283448152544163362634605164821783727.04
hc1911                       3427344934273450501261163450126434.16
hc1912                          3411920341100.00
hc2001                       3290332532823295734556488833072843893887.51
hc2002                       330033173290329334441183305132435.26
hc小计 37843282  799170-54556 27052229879830.26
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
sc1904                       450.1473.1443.7472.517.57358-19416467.131603214309571.42
sc1905                       450.0464.9443.4463.99.74897617492459.474122033834354.22
sc1906                       452.6462.3446.1461.65.746441752458.611558527024.50
sc1907                       452.9461.1447.6460.32.6786224458.1189886638.76
sc1908                       454.7461.0449.5459.91.1452156458.070432202.08
sc1909                       458.2461.0456.4459.2-0.625014459.2522382.14
sc1910                          452.5 220452.500.00
sc1911                       452.8452.8452.8452.8-4.022452.8290.56
sc1912                       461.4464.4455.7460.0-5.8122-8459.1261194.32
sc2001                       459.1459.1459.0459.07.11810459.016734.44
sc2003                       453.7460.4453.7460.40.676-6459.410458.38
sc2006                          460.0-5.3520460.000.00
sc2009                       458.0463.1455.7461.0-5.612224459.2361654.28
sc2012                          466.7-1.0180466.700.00
sc2103                       461.5461.6461.5461.615.9324461.54184.62
sc2106                          465.0 80465.000.00
sc2109                       464.2464.2461.7461.79.7102463.36278.02
sc2112                       462.2464.5462.2464.5-15.1160464.010464.04
sc2203                       468.8480.1468.8478.06.12-2478.04189.78
sc小计 480.1443.4  62966248 107157848797421.56
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
fu1904                       2701288127002789-14214027893288.89
fu1905                       28822925281229070182520-71402892401811411497312.06
fu1906                       28722962285629622540282948178516.37
fu1907                       2857288328572877-426228771234.49
fu1908                       2791285627902825154028253084.76
fu1909                       2815284327562832-13122330-83462808340804955128.68
fu1910                       2804280727732789-624027891644.63
fu1911                       2739278927152744-4542-1427443493.17
fu1912                       2720272026282628510-22658615.95
fu2001                       25052538245625301871814-774252157044142957.25
fu2002                          2512-2920251200.00
fu小计 29622456  377188-16266 441627012596276.25
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
bu1905                       3362342833323348-42269445433561659655999.84
bu1906                       3378344233403352-44753224560063368357090012097357.69
bu1907                       33663366329233603010-10332842139.88
bu1908                          332010160332000.00
bu1909                       3342339233003318-5237385423330598820037.28
bu1912                       3262332032203270-34141580357943264247042808903.23
bu2003                       31623202316231868820-23186825.49
bu2006                       2990301829402962-521708618302954413012282.46
bu2009                       2882291628362870-40305415228544361249.76
bu2012                       2876290828402850-40230025428508342389.48
bu2103                       28962896289628922892222892411.58
bu小计 34422836  92372495022 384598012998396.68
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
ru1904                       11700118351170011835-14036-211815670.67
ru1905                       1186012050117701194090247498-33086119558142269713048.70
ru1906                       119951211011885120256528020120701842211.73
ru1907                       120101211511990121159525601211024289.62
ru1908                       12105122851210512255125340-21225524292.98
ru1909                       1210012335120501221510525771842098122303648564456409.60
ru1910                       12085123401208512310150501012265961175.79
ru1911                       12195124301219512380145116440123507849676.09
ru2001                       1325013465131751331065288001301332022330297680.26
ru2003                       132901350013290135001350022135008107.04
ru小计 1350011700  5361449210 120253814480962.48
ru合计        120253814480962.48
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:纸浆
sp1906                       5412548053045330-88129116-119653308458644563826.49
sp1907                       5450546653225330-7834053281686.14
sp1908                       5356536452805352-1826-20535226139.20
sp1909                       5342539652305242-106261201606525042144223633.50
sp1910                       5286528652865286-4430605286210.57
sp1911                       5330540852965296-8423824529630159.82
sp1912                       5336534853365348-5412-25348632.06
sp2001                       5416544252125304-905328252802041094.01
sp2002                       5400540053365336-1622425336421.47
sp小计 54805212  156408496 8882964789003.26
总计1     10167458-46588 39861356290103737.28
总计2        39861356290103737.28
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、总计1不包含期货自对冲,合计、总计2包含期货自对冲。
上海期货交易所期货价格指数 
交易日期:2019/03/18--2019/03/24
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2955.382981.612942.422977.4217.09
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: