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
s8s同升国际-金属行情栏目
s8s同升国际首页 >   金属行情  >  期货

上海期货交易所每周行情0613

2018-6-13 15:04:23 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:2018/06/11--2018/06/17
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:
cu1806                       5364054030533605356021050140-999053520532601429332.45
cu1807                       53820542505354053750190154520-6260537401896665112688.75
cu1808                       5405054480537305397019022186219485397047275812796371.53
cu1809                       5428054680539305415017093702505654150853562318433.90
cu1810                       542905487054120543601904718432585433026038709656.11
cu1811                       5464055050543305457022025656792545307334200619.93
cu1812                       5484055230545105478025033596-26045471011024302606.00
cu1901                       5473055400547105494028037330336548907092195358.56
cu1902                       5527055650549205512017026882-14855120188852229.47
cu1903                       5549055830551305532018016530-17255300139638763.91
cu1904                       55660560405530055500160280164555403800105913.91
cu1905                       55700562405550055700200317521848556907184200868.69
cu小计 5624053360  767170-5932 86679623462843.21
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:铝
al1806                       14775148001468014710-3072780-53601474534270252649.80
al1807                       14830148951476014800-35191920-10416148251434621063885.77
al1808                       14910149801484014890-2026105815932149002826182106900.38
al1809                       15000150451491514965-2013345022241497568664514282.03
al1810                       15035151051497015030-103436220681504015372115634.26
al1811                       15120151601504515095-10423286151103522660.03
al1812                       1515515205150951514525380260151502301743.14
al1901                       1523015265151751518501110615205126958.28
al1902                       15270152701523015235-101268281524558442.16
al1903                       1532515325153251532550572-215325215.32
al1904                       15355153551535515355-5170181535522168.91
al1905                       15500155001536515430105124015430430.86
al小计 1550014680  7048484644 5451804059370.94
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
zn1806                       2476524890246552482511522820-76002478517450216184.52
zn1807                       24485246652441024610170144654-4404245652817603458241.48
zn1808                       2430024550242552455029019768621364244405233466388680.36
zn1809                       2418524470241452446530590022123024355856781041824.34
zn1810                       241002440024070243953152399224082429020156244438.19
zn1811                       24055243302400524330320667456624235304636855.56
zn1812                       23945242602394524260290774-86241553684442.71
zn1901                       239302418023910241802551598-2782409592211087.27
zn1902                       23985240702387523975150484-28239951001198.74
zn1903                       2376024020237552396523040212239551421696.03
zn1904                       237352396023730239603902172-56238605166146.37
zn1905                       2363023865235802381018043822237801201424.31
zn小计 2489023580  49171613150 93360411412219.89
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
pb1806                       207552090020670208001053940-63020745212022040.38
pb1807                       2037520635203252058019575714-17022054597120996172.45
pb1808                       200002030019965202602153420423282021534990353128.64
pb1809                       197502001519695199752254054-24819950278627749.17
pb1810                       19660198151962019810245630-24197202062029.46
pb1811                       19550196551954519590-10236-441960580783.12
pb1812                       19535196151953519615170184219560658.69
pb1901                       19340194101933519405110180-301939570677.78
pb1902                          19320-511401932000.00
pb1903                       1940519405194051940516090019405219.41
pb1904                          1918503201918500.00
pb1905                       1895019185189501915075138341915064611.98
pb小计 2090018950  119516-314 1374441403271.06
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
ni1806                          112760036011276000.00
ni1807                       115650117350115200115690170162050-410141158403057063551786.19
ni1808                       115410116260114530115420-360110-1611520084971.89
ni1809                       1150901168001144201151702703823341984115300118745413723803.97
ni1810                       114670116080114360115000600456-2001150504044661.31
ni1811                       11496011637011407011481013011667847361149202637043038052.63
ni1812                       114950115510114150114220-930136-2211443050573.97
ni1901                       114640116320114000114640051866769211489040168462725.88
ni1902                       1156701163701155001158209602041411582036416.98
ni1903                       115180116570114300114820-1301852274115190447851659.24
ni1904                       115730116070115200115390-970146611529012138.81
ni1905                       115200116500114220114880-230236082910115210589668011.38
ni小计 117350114000  756146-23836 180799220902802.25
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:锡
sn1807                       151880151880151880151540-860342151540460.75
sn1808                          152220-11402015222000.00
sn1809                       152230153460151320151870-18043456-26415226054988838076.18
sn1810                          152050-6804015205000.00
sn1811                          155760-7002015576000.00
sn1901                       154030155010153390153510-41019101261541102423732.52
sn1904                       1536001536001536001536004002-4153600461.44
sn1905                       154170155160153830153830-320240215424028432.57
sn小计 155160151320  45650-138 55266842363.46
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
au1806                       267.75268.60267.55267.750.402448-876267.90154241329.80
au1807                          270.00 140270.0000.00
au1808                       271.60272.10271.05271.150.651186271.4032868.55
au1810                       272.10272.10271.75271.800.9532-8271.8010271.82
au1812                       272.65273.45272.20272.400.303574628894272.752159385890670.85
au1902                       274.75274.75274.75274.750.20424274.754109.90
au1904                       276.75277.10276.75277.100.45142-8277.1012332.23
au1906                       276.85277.25276.65276.700.5014844276.85541495.11
au小计 277.25267.55  3604068056 2175925935078.26
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:白银
ag1806                       36703724366436964032472-1034437021786899252.23
ag1807                       3690373836903707322682371884468.80
ag1808                       369337493693372338286-12373566369.81
ag1809                       3717376837133745371160-13837465803262.70
ag1810                       375637953756376741228-6376732181.44
ag1811                       37433817374337764296-4377626146.66
ag1812                       37703829376237994679809674862380511283206434739.71
ag1901                       379538463787382246344203822130745.92
ag1902                       383938613839384019144-6384432184.90
ag1903                       386538683857385720134638641692.74
ag1904                       383638953835386944924-34387298568.71
ag1905                       38403902383738996616212389632186.19
ag小计 39023664  83431464358 11472846540199.81
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
rb1806                       423345004233450022760-30045003001317.96
rb1807                       406141494044414085187404112152622.08
rb1808                       395740173943401529846-323998244971.03
rb1809                       38573928382939224763202363891685026548.60
rb1810                       3804385937553856503323372118823823840614431998040.52
rb1811                       3750381237163812461600-8037802841071.39
rb1812                       370837343678373424460-637072696.38
rb1901                       36273672359036723739777266303645272274988281.09
rb1902                       357536183555361818247815036093161137.69
rb1903                       35693593354435901123081023582238851.60
rb1904                       35533594353135745566-723575274978.47
rb1905                       34983521346135202443644666350139550138181.13
rb小计 45003461  378130019176 872665233158097.94
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                       42544318425343181346610430236154.51
hc1808                          411735180411700.00
hc1809                       39704015394040142969412-19423989490219433.22
hc1810                       3941397638943976406793068972394611309104451468.27
hc1811                       3861386138613882-5411562388227.72
hc1812                          3934228800393400.00
hc1901                       37703799372937972954534582377433198124920.01
hc1902                          3736-1620373600.00
hc1904                          3836020383600.00
hc1905                       36403675361536601238042683652280210216.27
hc小计 43183615  8095807892 11718504606200.00
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
bu1806                       3110323830843170569044-18583156446814040.34
bu1807                       317831783178317828120317826.36
bu1808                          3140-16200314000.00
bu1809                       31563204313232025028172-28831841702454043.70
bu1810                       31243196311431762814866318018365804.82
bu1811                       3212321631823216342-23202619.22
bu1812                       3192324031743238463817081383432206428782063688.23
bu1903                          32500460325000.00
bu1906                       3236327632243270307068360326427068817.05
bu1909                       32083270320832540346-203256154498.65
bu1912                       3222325232103248249376-2432446902232.89
bu2003                          32520240325200.00
bu小计 32763084  43596612068 6697642149151.27
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
ru1806                       11000110801092511020-245176-21101022242.01
ru1807                       11230112801119011190-45150-21122516179.63
ru1808                       11270112701124511245-310178011245667.57
ru1809                       11430115001125511400-15561600-8172113958337309506020.96
ru1810                          11530-4512401153000.00
ru1811                       11585116551143011545-401251227811545528861101.06
ru1901                       13505135901335013470-30125256420613480834121125036.67
ru1903                       13740137401374013710-5072213710227.48
ru1904                       13725137751367513745-3046-2137458109.84
ru1905                       13825138901366513770-65535811413790324644767.40
ru小计 1389010925  705472-3578 92573010737552.62
总计     981208495546 17205154125209150.73
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:2018/06/11--2018/06/17
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3263.843287.813254.993267.3012.67
注:
1、涨跌点数以上周收盘价为基准。
(s8s同升国际 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s8s同升国际 / 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
s8s同升国际(ometal.com)版权所有 © 2004-2018 准达资讯-s8s同升国际 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:
s8s同升国际