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
全球金属网首页 >   金属行情  >  期货

上海期货交易所每周行情0211

2019-2-11 15:53:09 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澳门永利啦!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:2019/02/11--2019/02/17
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:
cu1902                       48430484304757047980-8036090-15604815021750523732.65
cu1903                       48600486004817048190-80167466118248360915922215008.93
cu1904                       48710487404829048300-70148576-450248440840562036029.57
cu1905                       48440485904821048230-10115758-30704835036752888539.57
cu1906                       48200485204815048150-30701789544830012918311987.59
cu1907                       4849048490481604818001329811848270145435098.58
cu1908                       48380484004812048120-407184884827071417235.13
cu1909                       4852048520481804823070405256483202766668.81
cu1910                       48400484804822048230-502780-24483101222947.29
cu1911                       484004845048190481903017468483201303141.29
cu1912                       48420484804820048200-20516846483601744207.85
cu2001                       4844048510482904829060284-44841036871.38
cu小计 4874047570  572580-6708 2499746045468.64
cu合计        2499746045468.64
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:铝
al1902                       13460134651328513285-21583170-31801333521810145433.43
al1903                       13530135301330513315-2302377721560013385106270711339.89
al1904                       13540135501336013370-195174628102641342574850502531.70
al1905                       13550135501335513365-18519010469581342055120369865.06
al1906                       13630136451338013385-2008786424661344023852160314.60
al1907                       13610136101342513440-1902999014213490367424781.19
al1908                       13640136401348513485-18068021081354010286959.90
al1909                       13300136651330013525-195152072135552721844.08
al1910                       13725137251353013625-100794-241360536244.95
al1911                       13720137201362513635-110548-6136551495.62
al1912                       13750137501375013750-80474-413750427.50
al2001                          1380006401380000.00
al小计 1375013285  81373032396 2869301923437.89
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:锌
zn1902                       22310223902175021750-81526670-68202195013260145547.28
zn1903                       22300223052158021610-785176066-1272218452875763141261.58
zn1904                       22030220502136521370-76014207413754216051356641465520.61
zn1905                       21615216652103521035-7307145453022129554496580247.06
zn1906                       21490214902080520805-685184505582110511018116271.44
zn1907                       21100211402053520560-630286618620790152215823.28
zn1908                       20815208902040520415-560134060206551001033.00
zn1909                       21120211202026020320-5201310142057074761.11
zn1910                       20655206852018020180-64044802046546470.81
zn1911                       20545205902010520170-57027802033042426.98
zn1912                       20395204752003520070-520580382017070706.09
zn2001                       20335203351995519955-50512202016538383.16
zn小计 2239019955  44165811820 5039065468452.37
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
pb1902                       17085171351663516750-5056890-64016895147012418.13
pb1903                       17345173451667516770-6054386455781695535340299682.52
pb1904                       17260173501673516825-565163323138170051175899987.67
pb1905                       17280172801671516820-505473674416950181215357.34
pb1906                       17115171151673016815-400350161687040337.41
pb1907                       16955169551677516775-390202-21680516134.48
pb1908                       16885168851670016765-3809461674018150.69
pb1909                       16805168301663516635-4101144167551083.78
pb1910                       16785167851659016590-4201444166501299.90
pb1911                       16715167851671516785-18090216750433.50
pb1912                       16625166251662516625-25554216625216.63
pb2001                       16570167551654016540-260226166601299.97
pb小计 1735016540  728928858 50494428401.98
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
ni1902                          9829004809829000.00
ni1903                       100510102310100300100800101038648-583210144016580168191.01
ni1904                       10054010240010044010086091033176-83810146011190113534.24
ni1905                       10000010195099830100350900268472107381009203118363147216.44
ni1906                       9942010177099420100240100032224316610083031888321550.32
ni1907                       9968010160099630100450127012788-166100670115011577.31
ni1908                       9890010175098890995805302652454100650868487405.66
ni1909                       9801010135098010997709708092152100180335033561.25
ni1910                       99960999609996099960207056099960219.99
ni1911                       995401008509943010036013401202210002044440.11
ni1912                       1009201009201005601005603670102100740440.30
ni2001                       9999010159099850100010810841410065042422.76
ni小计 10240098010  3963707712 3847703883959.38
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
sn1902                          14644004014644000.00
sn1903                          14816002014816000.00
sn1904                          14865004014865000.00
sn1905                       149070150520148960150500155032162130414991014928223790.42
sn1909                       150660152000150660152000175021981581514904566908.34
sn1912                          1492709904014927000.00
sn2001                       1522601524801522601524801620584152330691.40
sn小计 152480148960  344321466 15390230790.16
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:黄金
au1902                       289.00289.00289.00289.005.3012-6289.006173.40
au1904                       287.95288.50287.50288.00-0.35137761978288.1010432300576.32
au1906                       288.60289.20288.15288.75-0.452967584434288.80874202524738.14
au1908                       289.75290.15289.05289.45-0.3029526-6896289.6526788776027.23
au1910                       290.10291.00289.85290.25-0.30310107992290.4514106409739.49
au1912                       291.20292.00290.90291.25-0.5514184228291.55139640702.56
au2002                          290.10 20290.1000.00
au小计 292.00287.50  3852687730 1401484051957.14
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
ag1902                          3703-173720370300.00
ag1903                       37293729370537053380-63711844.53
ag1904                       3718372037183720-1067403718633.47
ag1905                       3728373537253728-20472-4373060335.74
ag1906                       3728373837223727-22709554-25983730128778720690.86
ag1907                          37540680375400.00
ag1908                          3766-272140376600.00
ag1909                       3763377037633764-2436003765633.89
ag1910                       3773377337733773-113003773211.32
ag1911                          37920760379200.00
ag1912                       3791379137703774-20505647183778531230108.70
ag2001                          3803-37180380300.00
ag小计 37913705  762882-1890 134172751258.50
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
rb1902                       3885394038803880554020-6039064801875.18
rb1903                       38993961387038866612414240390915245957.58
rb1904                       39413985390939176038184039538623408.12
rb1905                       38503908381638257125668842325083856348036013423085.40
rb1906                       3620380936203742774874-53637698743294.75
rb1907                       3748380437183725664210-83756200751.38
rb1908                       3723379337163734695986-563758184691.61
rb1909                       3680373936483650384594-6036899643556.59
rb1910                       3600362935533555395785803264235903450081238602.84
rb1911                       348735513483348371464-523502226791.57
rb1912                       346634923431343135600-12345980276.78
rb2001                       33893436337133753743724719634022886898234.98
rb小计 39853371  3230168271842 385963014780526.77
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
wr1903                          3677020367700.00
wr1905                       39334035393339597737763503994564222537.20
wr1907                       37923792360937738090-837341452.29
wr小计 40353609  3868342 565622589.48
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
hc1902                          370005400370000.00
hc1903                       36313794363137942072-437281037.29
hc1904                       3710382337103789846003774622.64
hc1905                       3756384037073709615523263219037454513761690512.38
hc1906                       3707376336893740132808037111866.80
hc1907                          35914640359100.00
hc1908                       360836433592359267196036232072.47
hc1909                       3614367036093609492766365244160.71
hc1910                       354135783505351247924444256354346740165610.80
hc1911                          342169100342100.00
hc1912                          34015620340100.00
hc2001                       34003414335333593647405223384333411284.54
hc小计 38403353  65140836970 5015481867767.63
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:原油
sc1903                       424.9430.8423.0429.66.432460-1554427.9723783097498.68
sc1904                       419.7432.1419.7430.36.81822854428.29074388603.22
sc1905                       425.5433.4425.5431.96.45286-206430.03428147405.50
sc1906                       426.2433.1426.2432.15.993220430.637216018.50
sc1907                       432.6434.0430.1433.56.2124-22431.81385959.46
sc1908                          433.4 60433.400.00
sc1909                          434.2 420434.200.00
sc1910                          443.0 200443.000.00
sc1912                       435.7435.7435.7435.71.836-2435.7287.14
sc2002                          440.4-13.820440.400.00
sc2003                          445.5 220445.500.00
sc2006                          445.7 200445.700.00
sc2009                          456.7 340456.700.00
sc2012                          444.0 80444.000.00
sc2103                          425.01.7280425.000.00
sc2106                          460.5 120460.500.00
sc2109                          441.41.880441.400.00
sc2112                          449.61.8280449.600.00
sc小计 435.7419.7  57296-1710 853923655572.50
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
fu1903                       2719271926062646192002657615.94
fu1904                          2707860270700.00
fu1905                       26852840268428201052262644291227798410782337758.65
fu1906                       27702796270727959984222775118327.50
fu1907                       27272770272727705714-42754822.04
fu1908                          26571560265700.00
fu1909                       257226782569266061601561520262748710127967.56
fu1910                       25722645257226453770-44258874191.52
fu1911                          26040560260400.00
fu1912                          2501880250100.00
fu2001                       24632511245425103915810-4742487649816163.67
fu小计 28402454  30249443932 8964922482446.88
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:沥青
bu1902                          28620520286200.00
bu1903                       3088313230883126-20190631121237.34
bu1904                          3214060321400.00
bu1905                       320032883200327618142284323622807382.31
bu1906                       324832963212328210562072222832465606581820535.81
bu1907                          317858100317800.00
bu1909                       3204324231743210-201880-183206282904.20
bu1912                       3170320231383190649404843168893828316.22
bu2003                          30100120301000.00
bu2006                       295029502910294681007637229304861424.44
bu2009                       2832286428102864341850822826140395.70
bu2012                       26902816269028022726422794160447.19
bu小计 32962690  6277002880 5729561859443.20
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:天然橡胶
ru1903                          113454513401134500.00
ru1904                       11285112851126011260-7070011275667.66
ru1905                       11400114101126511305-11534422611822113301493561692239.73
ru1906                       11445114601138011455-6068-161143036411.52
ru1907                          11600024601160000.00
ru1908                       11565115651156511565-155246011565223.13
ru1909                       11685116901153511580-13012697619661160530988359625.79
ru1910                       11685116901168511685-5042411685670.12
ru1911                       11780117801170011740-50942-141172548562.96
ru2001                       12700127901256012605-19510760-15412630306838755.49
ru小计 1279011260  48371013608 1835102091756.40
ru合计        1835102091756.40
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                       5468551653925412-6290606743854482161261177776.56
sp1907                       546854685426542622205446421.79
sp1908                       5402545253845392-2828-2540020108.03
sp1909                       5360540853105332-40184887185354532828530.70
sp1910                       535053505300533636521053261474.58
sp1911                       5280536652805342-2158053141053.15
sp1912                          5362040536200.00
sp2001                       526052985260526405205272842.18
sp小计 55165260  1094108164 2215101206606.99
总计1     8945866437412 809247850750435.92
总计2        809247850750435.92
注:
1、澳门永利单位: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(交易澳门永利为不含税价格)。
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、总计1不包含期货自对冲,合计、总计2包含期货自对冲。
上海期货交易所期货价格指数 
交易日期:2019/02/11--2019/02/17
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2946.152947.292917.602917.94-19.96
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澳门永利啦!

 
■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:
相关澳门永利手机在线登录:
 
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 准达澳门永利手机在线登录-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:
博聚网