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
首页 >   金属行情  >  期货

上海期货交易所每周行情0625

2018-6-25 15:10:15 来源:上海期货交易所 字体:澳门威尼斯人线上娱乐场官网  术语简释』『行情讨论』『走势图
填写如下表单,澳门威尼斯人线上娱乐场官网: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:2018/06/25--2018/07/01
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:
cu1807                       51660519605151051550-170114052-314251760550681425162.28
cu1808                       51800521305165051680-190182872-6082518601937045023528.21
cu1809                       51960522905181051830-190105362166052040545981420730.53
cu1810                       52100524405196051990-2005442018585218021238554179.40
cu1811                       52250526005212052170-16025520-294523505232136958.22
cu1812                       52420527505226052300-21032532-28652450359494259.70
cu1901                       52650529005241052480-1803916413852630224459054.01
cu1902                       52740530405259052640-18027212745276089623637.76
cu1903                       52880531605274052860-160165921925287090023795.83
cu1904                       53170533305290052950-2502869829253040124232941.60
cu1905                       53220535005305053130-2203385252453230164843865.30
cu1906                       53390535905318053400-1209723665329049013056.15
cu小计 5359051510  661248-4700 3408548851168.99
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                       14165141951406514065-90129090-90521412524046169828.58
al1808                       14200142651412514140-70246154-3886141851442521023235.01
al1809                       14275143201419014200-80192708146721424565352465623.39
al1810                       14340143951427014275-706111045441431514188101561.79
al1811                       14395144701434014350-701588220143755423896.32
al1812                       14460145451442014420-8056182144803202317.53
al1901                       14585146001449514510-601156-28145251721249.36
al1902                       14655146551456014560-851164-61462534248.66
al1903                       14700147251466514665-60546-121471018132.40
al1904                          14840020401484000.00
al1905                       14825148251479014815-2520001480542310.99
al1906                          14900-302601490000.00
al小计 1482514065  6538586254 2489661768404.01
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:锌
zn1807                       23195233102274022740-52574352-73762300552054598813.48
zn1808                       23030231602254022545-54023280411184228855048545777039.46
zn1809                       22930230252238522405-56011808213588227051214461378812.75
zn1810                       22805229202230022305-5753905662102262537326422303.29
zn1811                       22725228252218022180-5901070085822515454251133.46
zn1812                       22690227252213522135-555117018224601982223.86
zn1901                       22585226602207022070-5751706-8224454364893.46
zn1902                       22530225602230522305-245646022465889.86
zn1903                       22490225502200022000-48044882237062693.50
zn1904                       22330224102196522020-3652442242228058646.24
zn1905                       22370223702188521885-470486102216068753.55
zn1906                       22300223652180021800-38546282210048530.48
zn小计 2331021800  48193824544 7211008237933.39
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                       199952016519900199804546630-31722001037274372971.59
pb1808                       19595197951951519550105142652141965550370495013.46
pb1809                       1937019560193151934058452145019435373636310.60
pb1810                       1924019380191951925050960156192803343220.38
pb1811                       192151929019115191155306121917532306.84
pb1812                       19275192751910519105255192-219180876.72
pb1901                       1896018965189601896519518081896018170.66
pb1902                       1897018990187151899036086-21889022207.82
pb1903                          188152609001881500.00
pb1904                          185401504001854000.00
pb1905                       18700188451868018680150140218745874.98
pb小计 2016518680  1085023666 91802908353.06
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                       117090118550116710116850-23068756-545811740041498487209.28
ni1808                       117200118030116930116930520112011761012141.14
ni1809                       117200118440116510116670-330387508-46001172806483467603958.38
ni1810                       117150117900116140116360330468121169201581847.39
ni1811                       116680117930116080116210-310123218-7761168101621381894068.68
ni1812                       116810116810116810116810810880116810223.36
ni1901                       116790117800116020116150-2405423830811676014424168421.85
ni1902                       1173501173501164001164004602140116990893.60
ni1903                       117010118150116450116580-701853612211717089810521.89
ni1904                       1171701171701169601169601590196-811706012140.48
ni1905                       117170118000116310116390-50024542120117090149417494.05
ni1906                       11730011732011730011732097084117310446.92
ni小计 118550116020  677884-10276 86899410183967.03
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                       143300144310143000143000-59020614341012172.10
sn1808                          145920-1802014592000.00
sn1809                       146100146550145010145220-88031252-92414572023914348494.59
sn1810                          147520206014752000.00
sn1811                          151110202015111000.00
sn1901                       148050148310146920147050-800214218147620841240.01
sn1904                          147130-202014713000.00
sn1905                       149490149490148200148350-790196-214885020297.71
sn小计 149490143000  33622-902 24030350204.42
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:黄金
au1807                          265.05 20265.0500.00
au1808                       269.55270.40269.15269.550.301140269.65381024.84
au1809                          268.75-0.5060268.7500.00
au1810                       269.90272.20269.90270.800.95448270.8018487.44
au1812                       270.40271.70270.15271.150.60365634-5296271.151309723551320.21
au1902                       273.75273.75273.75273.750.3562-2273.75254.75
au1904                       274.30274.40274.30274.400.351442274.354109.74
au1906                       274.25275.60274.25275.301.0033492275.301644515.13
au小计 275.60269.15  366340-5196 1311983557512.11
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:白银
ag1807                       36673688365236666216-12366144241.67
ag1808                       36933693368736877238-8368820110.65
ag1809                       3700371636973703-21214183706124689.48
ag1810                       371237333712372619214-2372348268.10
ag1811                       373037413730374111106-637341478.43
ag1812                       3753376537453747-8652134-1012437543132181763898.38
ag1901                       37633777375637568318-237651479.06
ag1902                       378737923782378216144037871056.81
ag1903                       380938093800380823132-438041268.48
ag1904                       382638263826382612100003826634.43
ag1905                       3837385538233823-13174-10384020115.22
ag1906                       3848386338463850-5210818038536843954.16
ag小计 38633652  657998-9970 3142141769594.88
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                       4138416740934100-201360-15041082521035.33
rb1808                       4010402839893993-26664-28400164256.09
rb1809                       3856389238283829-436718-3903848507819543.90
rb1810                       3755378337133723-3734786581165203741394173014747163.72
rb1811                       3706372536643679-271590-83710166615.92
rb1812                       3649364936073609-50428636241450.75
rb1901                       3587360635373546-39475556337503563196404699890.46
rb1902                       3502351135003500-462870-635042070.09
rb1903                       3530353634903490-4627661023499152531.97
rb1904                       3517351734893498-3080060350392322.30
rb1905                       3490349034403442-326965412826345631756109769.68
rb1906                       3463346534293430-30284823442122419.96
rb小计 41673429  4041348162764 417585015579670.17
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                       4300430042764276-3659804285625.71
hc1808                       4044404439744002-5854640162080.32
hc1809                       3985400439413970-2019440-16483969444017624.01
hc1810                       3890389038343849-21654978-1513038585524342131492.81
hc1811                       3874387438083840-22161231238335762208.23
hc1812                       3865386538163848-12130826638364721810.78
hc1901                       3719372036613673-31664744904368333236122439.30
hc1902                       36993699369936999222036992073.98
hc1905                       3611361835643576-276700800358025289052.51
hc1906                       3688368835723611-6145831836116402311.18
hc小计 43003564  751644-10152 5943722287118.83
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                          31280100312800.00
bu1808                          30480180304800.00
bu1809                       30523090304830744226526-5403074556217100.12
bu1810                       3072309230723092329403082412.33
bu1811                          3100820310000.00
bu1812                       3044309030423080483448408783072287494883511.86
bu1903                       30783118307831182642-23096824.78
bu1906                       3110314431103124286144-428313026688353.03
bu1909                       312431403124314026298031301237.58
bu1912                       31083134310831203276941031225161611.74
bu2003                          31200280312000.00
bu2006                       3158318431583180385418317252164.98
bu小计 31843042  385750-64 296316910816.42
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:天然橡胶
ru1807                       10330103451014510200-50134-41023526266.16
ru1808                       1038010430103001030540156-101035534352.18
ru1809                       10460105951038010470-10451420-632104804146384347352.75
ru1810                       1060510665105251056025134-41059530317.99
ru1811                       10660107451055010615-251530039810635279229706.80
ru1901                       12190123351213012210-1012773611901222075244919601.76
ru1903                       124301243012430124304596-212430224.86
ru1904                       1256012560125601256013576012560225.12
ru1905                       12550126401244512520-101089418412530613876929.33
ru1906                          124700401247000.00
ru小计 1264010145  6059501120 4989065374576.95
总计     9426082157088 830660259779320.26
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:2018/06/25--2018/07/01
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3166.243183.553149.993150.43-17.07
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: