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0613

2019-6-13 15:02:23 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                       4611046930460304637037021450-2672046530910102114844.40
cu1907                       46150470004604046460450191630-20020466302469825747659.39
cu1908                       4611047050460504648046023223832020467003911169112840.05
cu1909                       4622047080460904650045094032528846740981262288865.27
cu1910                       461904711046150465404303088410204678021982513055.50
cu1911                       462504713046200465603101291437446750427299624.50
cu1912                       463404719046240466603801434083246860346080864.01
cu2001                       4638047260463104668030043009246910105224636.96
cu2002                       4642047230463904669027023201004688046610902.36
cu2003                       4662047240466204675043016741264692045810744.45
cu2004                       466004721046450468505101782-28469902245251.65
cu2005                       46670473204661046880430764164701048011262.72
cu小计 4732046030  608328-6900 85962820020551.26
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                       139701409013950140051550480-175501404035890251650.70
al1907                       1395014080139101398030207338-11320140152881122015958.67
al1908                       13915140251386013930023038229052139751997461393172.37
al1909                       13840140101381013875-2511451261861392586922603922.77
al1910                       13620139401362013825-65111038161981387076572530834.59
al1911                       13620139251362013825-753645063601385529440204050.38
al1912                       13900139251380513810-95143586058138351148879561.36
al2001                       13915139251379013820-1253594127813835269618661.64
al2002                       13905139051381513870-140296281386086596.33
al2003                       13945139701385013865-15526841388070486.27
al2004                       13910140401388013880-16015641391024166.95
al2005                       13985139901386013885-25070541389594654.91
al小计 1409013620  76894236352 7311405099716.92
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
zn1906                       21205214552108021275-2543140-105002127544290470704.20
zn1907                       20680209102050520615-75228372-25996207358479688774157.28
zn1908                       20210205802007020245-52564884728203806635066740041.24
zn1909                       19900203451979519990351221809670201151774481778452.11
zn1910                       19600201551955019820952383631441991540448401689.60
zn1911                       194301999519420196851054824-22219810325432106.02
zn1912                       193051987019300195101154080-188197159929737.95
zn2001                       191851974019185194101301762-116196305345221.50
zn2002                       19185196601918519355150420121953064623.21
zn2003                       191101949519030193151656064193751441389.10
zn2004                       189851948518975191901252420193501201154.12
zn2005                       18880199551886519140140440106192955465220.98
zn小计 2145518865  686390-19358 177931418220497.28
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                       16000162651599516050-554170-220016055445035911.03
pb1907                       16080163201592016045-4546190-821614095462771968.42
pb1908                       15950162451585016020152770844021612552684425073.50
pb1909                       15875162401580016025508742240016160683655146.66
pb1910                       1585016225158501602070152680161256925549.96
pb1911                       1593516170159351599514022281612534273.31
pb1912                       158351615515835159901351841416095120964.19
pb2001                       1603016125159101598515558-61600520160.20
pb2002                       158601603515860159552453661597026207.53
pb2003                       1593015965159301596525516015965431.90
pb2004                       1596515965159651596517022015965215.97
pb2005                       158001593015800158858520-215885647.66
pb小计 1632015800  888944620 1603361295350.30
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:镍
ni1906                       96400994209585097300135016572-61297860316830684.00
ni1907                       956009842095510973901690157142-2429097870165776616078120.57
ni1908                       95240981809505096790141020591610166974707943127677965.27
ni1909                       95060976509479096300112013814810010970402104642024741.53
ni1910                       9496097260944109586088035334106889662099982959133.88
ni1911                       9555097150946109574067010374166896260556653299.40
ni1912                       963809670094780958001740214189625068649.37
ni2001                       94950968509461095670680431456896240372635660.13
ni2002                       965409654096250965301240466964201096.42
ni2003                       9545096830953009683042052169679036346.16
ni2004                       9567097040956709704081028149668024230.91
ni2005                       95240966509486095790640374134961803363217.89
ni小计 9942094410  5685148386 277545826864145.54
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                       1410901478301410901461502500014473022317.05
sn1908                          14375006014375000.00
sn1909                       143530145700143000145320202041586-117414525041994607713.68
sn1912                          14492002014492000.00
sn2001                       1444401468601444401466102240560941465503264772.84
sn2005                       1466601475401464801475402080562614706052764.73
sn小计 147830141090  42210-1054 42394613568.30
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:黄金
au1906                       298.05303.15296.25300.151.60498-804298.70100229880.57
au1907                       296.70298.45293.50296.350.2518-2294.4512355.30
au1908                       300.60301.25296.80300.951.4057290-6728299.2032088959775.59
au1910                       301.80302.35297.80301.701.059806218594300.151040743123193.35
au1912                       302.55303.40298.65302.600.9043946813166301.0562514418813080.82
au2002                       302.55304.60300.35304.301.7050-4304.2030908.28
au2004                       302.00305.60301.20304.802.906614303.25401211.93
au2006                       305.10307.00302.55306.201.3031742012304.55308493861.80
au小计 307.00293.50  59862626248 76547423022267.64
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:白银
ag1906                       3592359435453580-517304-595635711485279560.10
ag1907                       36033603354235824312-103577138739.14
ag1908                       359436203557362027338-12357464343.44
ag1909                       3628362835663605171422-290359617969667.07
ag1910                       3611361435863614-3412-2361424129.74
ag1911                       3620362035883596-25164-10359224129.89
ag1912                       3661366335923640177092841926362011431146209705.93
ag2001                       366636663600365281138328362612546824.70
ag2002                       3639363936353635-840-83635843.66
ag2003                       366636663616366363042365276415.98
ag2004                       3681368136813681233203681211.04
ag2005                       3699371036423680-324212366162342.11
ag小计 37103542  79243635980 11614146307912.81
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                       3750377037503770603060-1803760180676.20
rb1907                       367437943674376833380-1258377525029407.22
rb1908                       391839503878392743454-10523935264810376.60
rb1909                       3826393337803873235612-81239002009877824.03
rb1910                       3716384436803776392517168-7446638051058404239944761.65
rb1911                       3632374835863674621206-6036893781387.23
rb1912                       356136633512360424700-3636205481948.22
rb2001                       347035773433351631699830-1392835408254082898808.47
rb2002                       337734583343341024252414434327102425.00
rb2003                       3345344433423404333382-2234133141066.14
rb2004                       3384346833663418241078-503440156534.28
rb2005                       333234203316337322242508-94723392208434702487.66
rb小计 39503316  3483902-101192 1164541843651702.71
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                       4161427441104161-14222-1484154248010366.36
wr1909                          3970-720397000.00
wr1910                       40504050391439891220398938151.06
wr小计 42743914  246-148 251810517.43
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
hc1907                          3848020384800.00
hc1908                          3806-252160380600.00
hc1909                       3678378336363718202060136374418666881.79
hc1910                       35703679352936202372881813430364518057166520719.56
hc1911                       360436043604360475330-2360427.21
hc1912                          35396360353900.00
hc2001                       342435203384346530142516-59483482163892567044.97
hc2002                       346034713457347176590034632483.13
hc2003                       334134263324340071956034001860.79
hc2004                       3381338233753398-25226823398104351.51
hc2005                       33093369326633272641528-5436333738398127506.38
hc小计 37833266  9172482262 20100207222655.33
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:原油
sc1907                       434.7437.5419.1423.06.832692-696427.375343232364769.78
sc1908                       434.3438.7422.8424.87.3237761972428.5583342515500.56
sc1909                       433.5440.3425.0426.27.14596420430.17036304917.26
sc1910                       435.1438.8423.5425.06.9930220429.1139059957.40
sc1911                       426.2436.8422.8424.25.9236-4428.833214328.70
sc1912                       432.1436.0422.0423.14.8168-26424.6823521.80
sc2001                          423.20.3200423.200.00
sc2003                       430.0430.0418.7418.7-1.366-10418.712513.74
sc2005                       435.0435.0426.6428.8-1.920428.84172.32
sc2006                       433.0433.0418.3418.31.5648425.612510.78
sc2009                       423.1426.4423.1423.94.9114-4424.78339.46
sc2012                       422.4422.4410.2415.9-0.154-2415.618748.12
sc2103                       423.3423.3423.3423.319.036-2423.3284.66
sc2106                          422.3-4.580422.300.00
sc2109                       420.3426.3420.3423.33.014-2423.34169.32
sc2112                          413.66.8160413.600.00
sc2203                       420.9426.7420.9423.82.928-4423.84169.52
sc小计 440.3410.2  628201870 82067035265703.42
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                       2607270025892589-51100-4261360158.14
fu1908                       26792679267926537222265325.36
fu1909                       2614264025182529-929452424064256221431685545888.28
fu1910                       25162611251625505414-225503897.30
fu1911                       257225722572253482240253425.14
fu1912                       25522568250025002694-6251356142.31
fu2001                       2350238522902295-511666636182322159424373917.85
fu2002                          2343020234300.00
fu2003                       2402242923312331-422016237648114.13
fu2004                       2401242323012301-5222375614.25
fu2005                       22402306223822463443446636226150442114891.62
fu2006                       2435243522392353-58141423532251.77
fu小计 27002238  45580634340 23532686035286.15
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:沥青
bu1906                       34503658338035861909608-316435621152040094.49
bu1907                          33223860332200.00
bu1908                       3226334230103150-17686323248155.99
bu1909                       310032363074314411624902-238318252288164728.93
bu1910                       306831963030311610842-63156198623.59
bu1911                          30387220303800.00
bu1912                       2982312029423016110529008-34606305626434787991676.35
bu2003                       2974300629202926210-829381853.37
bu2006                       290030062852291810221804-10829501432241895.42
bu2009                       2798289627802830883852-682854314893.34
bu2012                       2772288027622806803656-98282814043950.09
bu2103                       2818291428042832745014285652148.52
bu小计 36582762  592948-38276 27236428244220.08
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                       12180124001174011930145194-64118651281549.15
ru1907                       12210122751205012065-60226-21211074900.31
ru1908                       12230124251211512120-55356-16122402262771.08
ru1909                       12320125501215012190-45412860872212295163900220201078.01
ru1910                       123851242012365124204054-41242028346.83
ru1911                       12420127101230512315-10396443012470213626705.22
ru2001                       13225134701308013120-50910902928132351270621684779.47
ru2003                       13360134801312513310-3542-61328022292.76
ru2004                       133801338013380133809090213380226.76
ru2005                       13335136351327013295-4566869801340010994147695.73
ru小计 1363511740  51556212970 177967422066145.32
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:纸浆
sp1906                       4486464043944420-1165056-496451215246957.48
sp1907                       4510458645104548-8236-445481254.58
sp1908                       46344652460046001236846161673.87
sp1909                       4598466845644572-122081681977046045344182466803.94
sp1910                       4638482645904590-20256-7246142221028.72
sp1911                       4652465246524652-162300465229.30
sp1912                       4702474646864708-9282047082094.38
sp2001                       46204700460846181219408224646361890087840.01
sp2002                          47140340471400.00
sp2004                          470642100470600.00
sp2005                       4710476447104750401982475040189.38
sp小计 48264394  23351421454 5551542563051.65
总计     1041638617554 30165522226503292.12
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2804.602855.172802.762825.0721.20
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