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0719

2019-7-19 15:02:57 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                       464104680046410466701604990-3350465707700179321.70
cu1908                       46490471804644046730120149524-27352467302747746430052.70
cu1909                       4654047280465304678011024338274624679059055213843447.65
cu1910                       465904732046560468201101004046348468301094202567468.67
cu1911                       466104734046600468701203634835304686028964679904.07
cu1912                       467204737046620469101502313226324689011674274150.30
cu2001                       46700474004670046920120649444046960166839227.31
cu2002                       468204746046800470201003104824702060414227.70
cu2003                       46920474904690047150190231248470703588448.48
cu2004                       4698047560469804723013016544472204009455.25
cu2005                       4702047620470204729090952-10472501202840.36
cu2006                       4711047520470904737013028032472601142699.03
cu2007                       474704778047350475304753012124753024570.26
cu小计 4778046410  572588-10122 102637224051813.48
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:铝
al1907                       1376013900137601385010011570-8400138301151079599.95
al1908                       1378013905137501384575163634-37850138353249582249593.70
al1909                       137901393013780138707523218236894138603493682422952.84
al1910                       13815139501380013880601523861427613880101686706515.25
al1911                       13845139851383513920606948098581391051892361372.30
al1912                       138801404013860139457055498119801393531258218293.96
al2001                       13890140451389013975858918218213955690848283.62
al2002                       139651406513920139906515123641398014069835.12
al2003                       1399514075139601402065358-41398076532.70
al2004                       1402514025140251402565202014025214.03
al2005                       14090141401405514085-115176221408574521.68
al2006                          14145011201414500.00
al2007                       14180141801406014155141554414105642.40
al小计 1418013750  69603229326 8791446097557.51
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                       19175193201822019000-8511350-114019180644061774.30
zn1908                       19175196501914019600495106930-38470194853759143639224.56
zn1909                       19105196451909019600555265584250219465171211816563366.90
zn1910                       19015196001901519545550974386160194352369402287140.04
zn1911                       1900019550189851950057042488125061939095296918003.39
zn1912                       189651949518955194705656790672193651037899794.63
zn2001                       189551943518950193855152160-33419345182417491.82
zn2002                       18970193901897019350505506-381927092879.53
zn2003                       19010193401899519340490496-128191653062926.26
zn2004                       18985193151893019270420226-42192301281223.37
zn2005                       18860193401886019260465916-114191703983796.30
zn2006                       18855192451875519245465142-281913578742.36
zn2007                       1914519440189051918019180661919516152.86
zn小计 1965018220  535032-18448 243992823596516.30
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:铅
pb1907                       16070160701594016000-606630401599010508395.95
pb1908                       1608016595159651646035527714-1613216420120236975385.58
pb1909                       160501663515980165003906114019858164451966661603389.03
pb1910                       16085165951598016500420978453541643515876129495.80
pb1911                       16100165501603516490395580110164205244267.43
pb1912                       16090165101609016510355234-101639520163.66
pb2001                       159001651015900164053458261639048391.97
pb2002                       1613016590160301641549058-61646554439.85
pb2003                       161051652016080164005004461635520162.63
pb2004                       1644516445164451644553534016445216.45
pb2005                       1607516455160751645556026016455648.75
pb2006                       160401630516030163054001801629018145.48
pb小计 1663515900  1063449226 3345202722302.56
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:镍
ni1907                       103550106100102810105700250018288-3601053709009483.85
ni1908                       10396011687010362011686013020128744-276113650385759442327469.42
ni1909                       1041201169901038001169801286018608013118113850127314413989052.98
ni1910                       1045001171501040201170901279025322878804114130163972618189936.49
ni1911                       104500117250104180117050126503048090821139501707181883182.92
ni1912                       105000117110104350117050127609216413411373047336522861.73
ni2001                       10488011705010442011685012250281441348811424055582616887.57
ni2002                       104780112990104780112700873064-811208044485.53
ni2003                       1050001164001050001164001263066211380034376.41
ni2004                       1045901162001045901162001194036611492018198.09
ni2005                       1048201170101047301168801208027742050115210443449155.21
ni2006                       104880117000104650116860129301801061139906367020.82
ni2007                       1063401169901063401166501166501261261141002342626.29
ni小计 117250102810  657426120272 705040077598737.31
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:锡
sn1908                          13400002013400000.00
sn1909                       1341701365501321001347004029170-3128135170882761183612.47
sn1910                       13254013776013254013675021904213725010135.33
sn1911                       135000135000135000135000-51056013500016216.00
sn1912                       13532013532013532013532025304-2135320454.13
sn2001                       1355101375501335201359503085881418136420625684799.27
sn2002                          135420-7104013542000.00
sn2005                       138260138260138260138260580500138260227.65
sn小计 138260132100  37878-1710 945641268844.85
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:黄金
au1908                       314.75319.30314.05317.402.403376-258316.95137643479.66
au1909                       314.70318.25314.40318.254.104210317.251063349.61
au1910                       315.15320.00314.50317.802.2571982-1202317.907964252146.12
au1912                       316.35321.15315.15319.102.4545347012250318.95150259047743471.93
au2002                       317.40322.25316.30320.202.40372589382320.25823542625177.27
au2004                       318.25323.20317.45321.152.40112723358321.2522876731813.01
au2006                       319.75324.00318.45322.502.6094041318322.305090163471.31
au小计 324.00314.05  58680424858 162235651562908.91
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                       3610364036003640252368360568367.75
ag1908                       3652388836313831203210-4638604162371.50
ag1909                       3633389136333845201914-8384017229784.03
ag1910                       3686389436863849195368-2038195282997.72
ag1911                       366838953666387522414843869166951.35
ag1912                       366039153658386619911166543846683864421252824030963.73
ag2001                       3678392336783884213103014238736503735.11
ag2002                       3676393736763896207140350569463898147128846348.23
ag2003                       372239433722390318948017439163461995.94
ag2004                       370939573709391821210961023911188810921.77
ag2005                       3751395137513931185668392950288.04
ag2006                       3725397937203936208246348036393230170174892.91
ag2007                       3801398738013942394266391246269.60
ag小计 39873600  1286192450020 439570625085887.68
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:螺纹钢
rb1907                       3750375037353750-1021606037426002245.50
rb1908                       4013412940134070351286-21040894541845.27
rb1909                       4005412139964031106706-35240641326653866.50
rb1910                       395740683921396832455950-10333640141211799248596222.41
rb1911                       38143918379838472039901438675762230.59
rb1912                       378038803775382636816163847176675.24
rb2001                       3723381336893733980171646014376915960386011578.45
rb2002                       3547363035313569113252835905662036.12
rb2003                       35533618351435772253522835943421222.05
rb2004                       360636613596362627812423624110399.32
rb2005                       35523616353035647267108-396635893295361181469.02
rb2006                       3512357534963528177844835494821706.56
rb2007                       3743374333533520352039839835356002132.59
rb小计 41293353  3550330-61236 1406073855857629.62
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:线材
wr1909                       41694264416942409110642401250.65
wr1910                       419042884067426512022242505242218.78
wr小计 42884067  328 5362269.43
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:热轧卷板
hc1908                       395439543929392961464-1039291870.82
hc1909                       387840143856389914422552394721008277.66
hc1910                       384239343802386124592342-44264389717698506874971.98
hc1911                       3953395338773877-1334-23877246965.53
hc1912                          37801160378000.00
hc2001                       36663762363636942315331234283727207310770392.56
hc2002                          367205340367200.00
hc2003                       3593359335933665528160366527.19
hc2004                          3662352380366200.00
hc2005                       3522361035013542115305014186357466424237110.03
hc2006                       35003580350035301930835472070.88
hc小计 40143500  806548-26102 20459707891866.64
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:原油
sc1908                       455.7460.4428.8430.5-27.723120-7972435.098263843955471.10
sc1909                       457.9461.5435.0437.0-22.84165011066440.12024589046387.56
sc1910                       458.1461.5436.0437.5-21.737741100440.67954356040.52
sc1911                       456.4459.4434.6436.6-21.9764336439.0164273377.54
sc1912                       455.8459.3433.1436.3-21.6872170436.698043626.96
sc2001                          440.9-13.7160440.900.00
sc2003                          439.8-12.7680439.800.00
sc2005                          433.3-12.020433.300.00
sc2006                       434.5443.1434.3434.3-12.6644438.78349.82
sc2007                       445.0445.0445.0434.6-3.52-2434.6289.00
sc2009                          441.6-2.7980441.600.00
sc2012                          434.9-16.1480434.900.00
sc2103                          446.9-7.7360446.900.00
sc2106                          445.5-7.780445.500.00
sc2109                          449.8-6.8120449.800.00
sc2112                       429.3429.3429.3429.3-28.3160429.3285.86
sc2203                          399.4-25.4280399.400.00
sc2206                          418.8-27.620418.800.00
sc小计 461.5428.8  705804702 119568453475428.36
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:燃料油
fu1908                       2931293528622877-22338428773292.97
fu1909                       3110311928742948-197171032-821522949565542616911099.68
fu1910                       3030303028032829-18521417228225581590.05
fu1911                       2936295527872836-12964-22283692264.90
fu1912                       2674272225612626-84724263190238.34
fu2001                       2485252023832392-1342950704408824047917901944102.75
fu2002                       2472247223752423-6900242349.69
fu2003                       2414242423102329-92883667624233153516127008.22
fu2004                       2408241522922330-872220-42329630014860.54
fu2005                       2393241423102325-83709263582232592440218194.67
fu2006                          2438060243800.00
fu2007                       2367236723672367-1622236724.73
fu小计 31192292  628010-26702 660025019217466.55
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                       3472348031883398660-6333454180.82
bu1909                       3396347033563392-22276521264339260558206656.10
bu1910                       3388342033143320-8644-12333854182.16
bu1911                       3358343833383338-3218-233462481.18
bu1912                       3338341632443276-72578580496723288408493613598121.28
bu2001                       32963386329633383338223338620.03
bu2003                       3234326832123246210-6324674240.05
bu2006                       3232330431443168-802661698031801858859880.18
bu2009                       3100316830323062-564004643056290901.13
bu2012                       3086313830163038-52400852304616024932.16
bu2103                       3066306629882992-10838-629941854.04
bu2106                       2974303229402966-224264629583981189.90
bu小计 34802940  64139852048 416660213872439.01
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                       10500105001045010450-150170010475441.90
ru1908                       10505105951038010565552702104351061107.15
ru1909                       1062510705104101066050365724-2581010580104036810988402.28
ru1910                       107101079010550107906511220106301982111.90
ru1911                       1078010835105651078050661419410720210422474.66
ru2001                       114901161011355115801201436688020115051851842126466.11
ru2003                       11610116501156011560-3024-61156018208.94
ru2004                       11705118351169511830607801178034399.60
ru2005                       117201184511610118101152014230001175017434204488.68
ru2006                       12000120001178511785-1155861178510118.72
ru2007                       117901190011735119001190010101185018212.85
ru小计 1200010380  536870-14564 124547813346032.79
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                          45000120450000.00
sp1908                       4608468244124480-4616-4444626117.68
sp1909                       4542461044724522-28259400-744451414050126391565.46
sp1910                       4602462245024508-48402124514136616.27
sp1911                       4588461245024540-5835612453038174.36
sp1912                       4642467445804610-3818416460460277.97
sp2001                       4658470045824618-44718542794461697068451425.26
sp2002                       4674468246024652-8680461022101.72
sp2003                       46844684468446845282468429.37
sp2004                          4678060467800.00
sp2005                       4740478646724712-64488644692194913.74
sp2006                       46624718465647123850247121675.02
sp2007                       47684768475847624762444762419.05
sp小计 47864412  3328482158 15025786845295.92
总计     11044912533734 48660826382492996.91
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2822.752905.902821.192898.8873.22
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: