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
澳门葡京国际-金属行情栏目
澳门葡京国际首页 >   金属行情  >  期货

上海期货交易所每周行情0612

2019-6-12 15:02:21 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:2019/06/10--2019/06/16
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:
cu1906                       4611046830460304681081030390-1778046640646001500342.10
cu1907                       46150469004604046840830200116-11534466401612503748448.04
cu1908                       4611046940460504690088022278822570466602368025509126.14
cu1909                       4622046960460904693088091446270246700610761422974.55
cu1910                       4619047000461504696085029742-1224674012550292431.01
cu1911                       462504702046200470007501274220246810293468343.01
cu1912                       463404705046240470407601414263446860231654054.41
cu2001                       463804711046310471107304168-404690059213845.87
cu2002                       46420471304639047120700228464469203427995.68
cu2003                       46620472004662047120800163284470103688632.71
cu2004                       466004721046450472108701792-18469601864358.79
cu2005                       46670472804661047250800702-46470803468112.95
cu小计 4728046030  611944-3284 54336212638665.26
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:铝
al1906                       139701406013950140506053470-145601403527040189506.98
al1907                       1395014040139101403585215906-2752140051965041373940.19
al1908                       13915139851386013985552185441721413950127056885249.63
al1909                       138401394013810139353511442260961390064614448586.30
al1910                       136201393513620138900106058112181387045750317036.13
al1911                       13620138951362013885-1532504241413870987868495.38
al1912                       13900139251380513880-2512102380213865694248105.17
al2001                       13915139251381513870-752542226138707144950.45
al2002                       13905139051384513900-11027241388526180.46
al2003                       13945139701386513930-9026841392520139.16
al2004                       13910139351390513935-105156413935641.75
al2005                       13985139901393513980-15548321396544307.53
al小计 1406013620  75629223702 4785943336539.11
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
zn1906                       212052139021080213757547690-59502128029980318467.15
zn1907                       20680208852050520805115237198-17170206805720025912923.19
zn1908                       20210205102007020445195244604-7156202954287504347798.42
zn1909                       1990020255197952022026512476212252200401205261205943.56
zn1910                       19600200651955020040315215908981989028000277730.62
zn1911                       194301992019420199003204844-20219785242823922.94
zn1912                       193051979019300197903954130-138196957006859.44
zn2001                       191851968519185196854051770-108195954304200.49
zn2002                       1918519575191851957537041461947522213.05
zn2003                       19110194951903019495345590-12193151161117.84
zn2004                       1898519395189751937030524421921592883.22
zn2005                       18880199551886519400400456122191954544333.21
zn小计 2139018865  688292-17456 118350012104393.11
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
pb1906                       16000162651600016160554490-188016190310025073.60
pb1907                       1608016320159201618090464722001623060254487799.34
pb1908                       15950162451585016160155239566501619029806240587.71
pb1909                       15875162001580016135160668234016145310024955.89
pb1910                       15850161401585016110160146216161005044034.20
pb1911                       1593516140159351609524022281610516128.17
pb1912                       15835160801583516080225206361606574593.92
pb2001                       1603016085160151608525562-216040648.13
pb2002                       158601603515860160253153661601516127.68
pb2003                       1593015930159301593022016015930215.93
pb2004                          1579502201579500.00
pb2005                       158001593015800158858520-215885647.66
pb小计 1632015800  83646-628 96884783412.20
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
ni1906                       96400976209585097500155017004-18096390231622345.92
ni1907                       956009787095510972501550174258-71749647010103089740990.79
ni1908                       9524097460950509686014801968541104961204613004431972.39
ni1909                       95060969209479096430125014091612778957601366501308431.97
ni1910                       949609650094410959609803095663109535058174555163.59
ni1911                       9555096320946109582075010030132495310313429887.39
ni1912                       963809638094780953001240216209521064610.87
ni2001                       94950961209461095750760429655095400254424284.12
ni2002                          9529004009529000.00
ni2003                       95450964009530096030-38046109600028268.72
ni2004                       95670963309567096090-14024109597016153.56
ni2005                       95240959609486095900750364124954702382275.24
ni小计 9787094410  57500414876 167477216116384.56
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:锡
sn1907                       141090145580141090143030-2870001430308114.43
sn1908                          14375006014375000.00
sn1909                       143530145620143000145490219042476-28414504029172421471.48
sn1912                          14492002014492000.00
sn2001                       1444401467901444401467902420496301463201502193.41
sn2005                          14560014030014560000.00
sn小计 146790141090  43010-254 29330423779.32
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
au1906                       298.05298.60297.10297.15-1.40648-654298.0079823786.13
au1907                       296.70298.45296.70297.951.8518-2298.206178.62
au1908                       300.60300.60297.35297.60-1.9561176-2842298.7016142482592.01
au1910                       301.80301.80298.40298.70-1.959064211174299.75588041764287.65
au1912                       302.55302.60299.30299.55-2.15423948-2354300.503309009954226.43
au2002                       302.55302.90300.35302.35-0.2544-10301.3522664.91
au2004                       302.00302.50302.00302.500.60542302.4014423.40
au2006                       305.10305.20303.00303.20-1.7030361874303.95256678085.47
au小计 305.20296.70  5795667188 40925212304244.62
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
ag1906                       3592359435453550-3520024-323635611021654724.77
ag1907                       3603360335423565-13312-10356076406.42
ag1908                       3594359435573557-36334-16357542225.50
ag1909                       3628362835663569-191436-276357912806883.22
ag1910                       3611361135863591-26412-2359922118.90
ag1911                       3620362035953596-25162-12360520108.34
ag1912                       3661366335923599-40715036-1396636116877503736478.32
ag2001                       3666366636073612-328665636312201199.92
ag2002                       3639363936393639-442-63639632.75
ag2003                       3666366636163616-413020363768372.16
ag2004                       3681368136813681233203681211.04
ag2005                       3699371036423661-514212366652287.18
ag小计 37103542  739000-17456 6997543800848.52
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
rb1906                       3750375037503750403180-60375060225.00
rb1907                       3674378936743778134030-608375715905963.82
rb1908                       3918395038783945223458-1048392423509203.87
rb1909                       3826392937803923735560-86438771324851107.62
rb1910                       3716383436803833962624268326343783719577827049727.73
rb1911                       36323748358637171051206-6036803101136.37
rb1912                       356136633512363151694-4235705001774.44
rb2001                       347035623433356075691382-2237635134919401718162.68
rb2002                       337734433343344357251413434204941683.51
rb2003                       3345342833423428573384-203395230779.45
rb2004                       3384345133663451571066-623422120410.44
rb2005                       333234093316340756245916-60643374140316471417.40
rb小计 39503316  35866581564 784693629311592.33
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
wr1907                       416142744110418712338-32420116686992.77
wr1909                          40153820401500.00
wr1910                       405040503914400012220398938151.06
wr小计 42743914  362-32 17067143.84
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
hc1907                          3848020384800.00
hc1908                          3806-252160380600.00
hc1909                       3678377636363770722086162372415925855.70
hc1910                       35703668352936555873401618628362112864304627835.77
hc1911                       360436043604360475330-2360427.21
hc1912                          35396360353900.00
hc2001                       342435053384349762141128-73363466110862382346.70
hc2002                          3453585900345300.00
hc2003                       334134263324342394956034011860.79
hc2004                       3381338233753398-25226823398104351.51
hc2005                       33093355326633525142990-397433272616486673.43
hc小计 37763266  9225467560 14251725103131.10
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
sc1907                       434.7437.5425.5431.014.832934-454430.344381019132963.80
sc1908                       434.3438.7428.0432.915.422736932431.3371441607328.58
sc1909                       433.5440.3429.8434.315.24418242433.14850210890.68
sc1910                       435.1438.8429.0433.115.0626-84432.359225707.52
sc1911                       426.2436.8426.2432.614.3234-6432.41847981.72
sc1912                       432.1436.0428.4432.614.3172-22430.4482078.00
sc2001                          423.20.3200423.200.00
sc2003                       430.0430.0430.0430.010.066-10430.010430.00
sc2005                       435.0435.0426.6426.6-4.120430.84172.32
sc2006                          425.08.2560425.000.00
sc2009                       423.1423.1423.1423.14.1116-2423.1284.62
sc2012                          420.04.0560420.000.00
sc2103                       423.3423.3423.3423.319.036-2423.3284.66
sc2106                          426.8 80426.800.00
sc2109                       420.3426.3420.3426.36.014-2423.34169.32
sc2112                          413.66.8160413.600.00
sc2203                       420.9426.7420.9426.75.828-4423.84169.52
sc小计 440.3420.3  61538588 48665420988060.74
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
fu1907                       2607270025972638-21040264152137.23
fu1908                       267926792679268210122268225.36
fu1909                       261426402578260365263650-6810260012940083370008.64
fu1910                       25162611251625646814-225643897.30
fu1911                       2572257225722572120240257225.14
fu1912                       25522568251525689494-6254852132.26
fu2001                       235023852341236262106822-6226236094350222802.11
fu2002                          2343020234300.00
fu2003                       24022402240224022940240224.80
fu2005                       2240230622402289463826856022853347676517.94
fu2006                       2435243522392363-48141423532251.77
fu小计 27002239  408998-12468 14220043669762.56
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:沥青
bu1906                       34503490338034707411658-11143420681223317.75
bu1907                          33223860332200.00
bu1908                       322633423010334216161432742684.87
bu1909                       310032023074319216424660-48031443194699968.16
bu1910                       306831843030312411646-2314050156.30
bu1911                          30387220303800.00
bu1912                       2982309229423058152518740-44874301615888384767015.20
bu2003                       29743006297230068212-629781235.74
bu2006                       290029802852294613021644-2682924867425231.86
bu2009                       27982880278028521103858-622848206585.10
bu2012                       27722860276228361103686-6828249182575.60
bu2103                       281828702818287011234-22844617.07
bu小计 34902762  584362-46862 16374884918987.64
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:天然橡胶
ru1906                       12180122851200012230445202-56122001101335.55
ru1907                       12210122751211012275150224-41219056682.33
ru1908                       12230124251216012425250364-8122802062526.23
ru1909                       123201251012190124702354319022776412345106314613118359.30
ru1910                       123851242012365124204054-41242028346.83
ru1911                       12420126201235012615290387634212535140417576.97
ru2001                       1322513405131451340023091122296013285803721066729.31
ru2003                       133601338013335133803544-4133808106.83
ru2004                          135852958801358500.00
ru2005                       13335135801331013565225651080413475724497437.12
ru小计 1358012000  53438631794 115257414305100.47
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                       4486464044104610745340-21246149804502.02
sp1907                       4510458645104548-8236-445481254.58
sp1908                          4514-74280451400.00
sp1909                       459846684578465672191320292246343291521521638.17
sp1910                       46384826460246786832804650120558.00
sp1911                       4652465246524652-162300465229.30
sp1912                       4702474646864708-9282047082094.38
sp2001                       4620470046084680741793076846661189855373.50
sp2002                          47140340471400.00
sp2004                          470642100470600.00
sp2005                       4710476447104754441982475240189.38
sp小计 48264410  2155363476 3422241582419.33
总计     10391140-7692 19430206141394464.69
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:2019/06/10--2019/06/16
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2804.602846.942802.762844.2340.36
注:
1、涨跌点数以上周收盘价为基准。

(澳门葡京国际 lcsfgm.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
关于澳门葡京国际 / 联系我们 / 行情短信 / 服务 / 手机上网帮助手册 / 建议意见 / 网站地图 / 友情链接
澳门葡京国际(lcsfgm.com)版权所有 © 2004-2018 准达资讯-澳门葡京国际 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:

澳门葡京网站平台-澳门葡京集团-澳门葡京国际