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0614

2018-6-14 15:07:17 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                       53640540305308053310-4036750-2338053350842802255943.90
cu1807                       53820542505325053450-110151966-8814535803274568800557.03
cu1808                       54050544805343053630-150214938-49765380089714424204968.67
cu1809                       54280546805362053810-170963947748539601577384270510.86
cu1810                       54290548705383054020-15049302537654150492621338105.22
cu1811                       54640550505402054210-1402588410205434011482313229.93
cu1812                       54840552305422054420-11033358-28425460014064385499.62
cu1901                       54730554005438054600-6036692-302548209786269129.88
cu1902                       55270556505464054810-14026796-23454920251869519.90
cu1903                       55490558305484054990-15016450-25255110211258487.19
cu1904                       55660560405500055160-1802805038552405120142374.36
cu1905                       55700562405520055370-130319602056554809132254886.88
cu小计 5624053080  748540-24562 157009442363213.44
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                       14775148001445514490-25063310-148301453048090353187.25
al1807                       14830148951450514545-290172314-30022146102653021955595.25
al1808                       14910149801457014620-29025820213076146756796565027846.47
al1809                       15000150451464514700-28514935418128147401642961221152.97
al1810                       15035151051473014780-26042776104821481544570332479.45
al1811                       15120151601482014865-2406160201414870519638762.93
al1812                       15155152051490014925-1953870128149458046051.75
al1901                       15230152651497015000-1851090-14150155724316.19
al1902                       15270152701504515060-185127838150601701288.75
al1903                       15325153251510015100-175588141514078592.71
al1904                       15355153551515015165-195164121515544336.17
al1905                       15500155001522515225-10013061525550381.79
al小计 1550014455  699236-968 12088288941991.66
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                       24765248902450024500-21010920-195002459533370411952.67
zn1807                       24485246752430024370-70134304-14754244354622525662989.47
zn1808                       24300245852416024300402043202799824345113463413827285.10
zn1809                       2418524505241002424585970068214242751864402263897.52
zn1810                       241002445024050241851052673651522422046830567240.91
zn1811                       240552438023995241101007512140424160577069764.21
zn1812                       2394524280239452405585720-140240956748131.39
zn1901                       23930242052385024000751590-28624055119014306.33
zn1902                       2398524090238402391085484-28239801461749.81
zn1903                       2376024020237552388515042636239202302746.96
zn1904                       237352397523680238352652204-24238658249830.74
zn1905                       2363023955235702372090518102237702663155.53
zn小计 2489023570  4867408174 187262622843050.63
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                       20755215002060020630-653740-83020615311032264.80
pb1807                       20375207502018020250-13568720-8696204402240862294228.46
pb1808                       20000203951989019930-1153650646302010581722823229.04
pb1809                       19750200901962019625-125454224019810663665935.07
pb1810                       19660198151938519395-170646-8195553243186.07
pb1811                       19550196551925519280-320240-40194001241210.19
pb1812                       19535196151926519265-18018861930016155.19
pb1901                       19340195301909019150-145178-321924596928.36
pb1902                       19170191701903519035-290116219100876.41
pb1903                       19405194051902019020-22592219020657.45
pb1904                       19035190401903519040-14532019035438.08
pb1905                       18950192101891018925-150134301899596916.17
pb小计 2150018910  115134-4696 3162283222225.28
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:镍
ni1806                          112760036011276000.00
ni1807                       115650118330114910115900380135396-676681172505438146322407.76
ni1808                       115410117860114530115230-550106-201169301441669.69
ni1809                       115090117900114170115250350374320-6030116730272468031548713.47
ni1810                       1146701175401138401165402140458-1981168105125917.03
ni1811                       1149601173201136801146901011763856961161706106787042942.20
ni1812                       114950116650113670114560-59090-681159201421632.88
ni1901                       114640117090113600114540-100549701079611591082024945187.40
ni1902                       115670116970114230115210350220301164901201391.38
ni1903                       115180117210113880114840-110184524116180740085433.18
ni1904                       115730117370114540115210-1150192521160301401610.65
ni1905                       115200117160113820114990-120235782880116210857698953.75
ni小计 118330113600  725456-54526 397823046055859.38
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                       151880151880146500146500-590022-1014650028412.35
sn1808                          151410-19502015141000.00
sn1809                       152230153460147200147430-462036632-70881478501545702322033.22
sn1810                          147650-50804014765000.00
sn1811                          151250-52102015125000.00
sn1901                       154030155010149200149250-46701984200149640106016040.00
sn1904                       153600153600153600149140-40602-4149140461.44
sn1905                       154170155160149790150380-3770236-2150330761158.28
sn小计 155160146500  38884-6904 1557382339705.30
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
au1806                       267.75268.60267.30267.700.352406-918267.40160242935.88
au1807                       271.00271.00271.00271.001.0010-4271.004108.40
au1808                       271.60272.10270.60271.100.601142271.10441193.83
au1810                       272.10272.10271.55271.800.9532-8271.8014380.54
au1812                       272.65273.45271.95273.351.2536476816200272.5042172811497144.09
au1902                       274.75274.75273.90274.50-0.05402274.5010274.43
au1904                       276.75277.10276.50276.50-0.15140-10276.50601659.45
au1906                       276.85277.25275.60277.150.9519692276.551985477.26
au小计 277.25267.30  36770615356 42366011549173.88
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:白银
ag1806                       36703755351737559929248-13568373122384124377.61
ag1807                       36903752369037527727043734150837.25
ag1808                       3693379436933794109266-323771154867.04
ag1809                       37173815371338151071192-106378711986761.60
ag1810                       375638173756381791224-10381736204.34
ag1811                       3743381737433806721000380534192.16
ag1812                       37703862376238571048826821594483823220621412606159.23
ag1901                       3795386837873868923361238322921675.63
ag1902                       383938613818383716144-6383738219.37
ag1903                       3865387838413878411346386724139.06
ag1904                       383639293835392910410327438974562650.27
ag1905                       38403928383739289516212391760349.96
ag小计 39293517  915790145834 223104012744433.54
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:螺纹钢
rb1806                       423345004233450022760-30045003001317.96
rb1807                       406141874044418613119123841834801983.01
rb1808                       39574097394340861009042640867423005.48
rb1809                       385739773829397398693084639571517259382.30
rb1810                       380439043755389791355353624204638821610850861820492.66
rb1811                       3750387637163839731590-9038354121561.51
rb1812                       370837683678374737446-20374762231.28
rb1901                       362737203590371479393468232636995605022051857.93
rb1902                       357536573555364545273841036507522725.03
rb1903                       356936233544361435255635036136162213.51
rb1904                       355336103531361041518-12035954521617.77
rb1905                       349835593461355963453382360354577230271411.19
rb小计 45003461  4009996247872 1676522864217799.64
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:热轧卷板
hc1807                       42544365425343585346610435848206.81
hc1808                          411735180411700.00
hc1809                       39704060394040456040766-30588404358896236993.28
hc1810                       39414008389439794370579235458396822676908965992.49
hc1811                       3861386138613905-3111562390527.72
hc1812                       39733973396939715988003971415.88
hc1901                       37703839372938235549140-4812381687296331032.41
hc1902                          37651320376500.00
hc1904                          3836020383600.00
hc1905                       36403704361536964837281923685518218976.33
hc小计 43653615  801950262 24191189553224.93
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                       3110323830063100-148016-28863118557617497.21
bu1807                       317831783178317828120317826.36
bu1808                       3128312831283102-5418-2310226.26
bu1809                       3156320431203130-22306242164314236066114141.91
bu1810                       3124319631143150210826316421606830.15
bu1811                       321232163182318642-23186619.22
bu1812                       3192324031383152-40367786-88316014602104660320.52
bu1903                       3106310631063078-172460307826.21
bu1906                       3236327631923196-446672-363208507616456.44
bu1909                       3208327031823182-72330-363190212684.47
bu1912                       3222325231703178-468792-608318420866701.51
bu2003                       3182320831783202-5020-431881857.36
bu小计 32763006  422426-1472 15114164822727.60
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                       11000110801092511010-255176-21101022242.01
ru1807                       11230112801051010600-635146-61062554585.24
ru1808                       11270112701057010725-83017801072542456.74
ru1809                       11430115001060010810-605534970-3480210820258595628641270.02
ru1810                       11465114651072510920-6551306109504424840.72
ru1811                       11585116551074010930-6551361013761095516772188113.56
ru1901                       13505135901205512330-117013134610296124154987526372569.76
ru1903                       13740137401229012525-123510232125301101404.57
ru1904                       13725137751243512680-10957628128051081398.68
ru1905                       13825138901236512580-12551036051161268037300484202.15
ru小计 1389010510  691094-17956 313955835695083.45
总计     10022952306414 35591764264348488.72
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3263.843287.813233.223239.28-15.35
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