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0415

2019-4-15 15:58:38 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:2019/04/15--2019/04/21
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:
cu1904                       4935049520490204922014022610-18204930011240277076.05
cu1905                       49610496704932049320120190702-98849460793961963522.35
cu1906                       49720497504940049400120182346-3258495401425183530816.69
cu1907                       497004978049440494501509795227144959028802714162.64
cu1908                       49770498104946049470120315101770496108622213878.04
cu1909                       4981049820494904952013015348-12649640300874666.19
cu1910                       497304975049490494908072064049620119829723.83
cu1911                       49750497604954049570150393630496402345808.56
cu1912                       497304976049550495601407666-10496502827001.81
cu2001                       49770497704951049510501272-449670501241.77
cu2002                       4973049730495504955029082224967026645.74
cu2003                       49640496904955049550190382-104966020496.60
cu小计 4982049020  561752-1660 2753966819040.27
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:铝
al1904                       138201386013800138453560170-5120138251378095273.83
al1905                       13845139101383013835-5211418-1028413860119096825468.24
al1906                       138801392513855138751520967054121388073154507771.92
al1907                       138801393513870138851010386437341389521894152111.40
al1908                       1390513955138951390555229453213915436630382.80
al1909                       139351398013915139451526336-9613940268618728.11
al1910                       13960140001394513955201080470139702841984.29
al1911                       13995140251399014025401586-41400024168.00
al1912                       1402014050139801405060122801402530210.42
al2001                       14025140601402514060201248-741404598688.27
al2002                          14030014801403000.00
al2003                       1409014100140901410030254381409044309.99
al小计 1410013800  679020-5792 2354561633097.26
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:锌
zn1904                       2277022840226002268511014120-163022685578065562.58
zn1905                       22620227902256522655130170962-12628226651518241720667.49
zn1906                       22465226352238022500165237456-4404224855040025667448.69
zn1907                       2230022430221852231017514464219042229573824823084.75
zn1908                       221002226022020221602004170010722213022896253363.97
zn1909                       2195022105218802202524014692164621980874696129.02
zn1910                       21900219552176521875130796-50218552682928.84
zn1911                       2176021815216552170095514222172544478.05
zn1912                       21720217502153521590110180820216201041124.30
zn2001                       2136021575213602144085368-42148036386.72
zn2002                       21340213902134021390165240221370664.12
zn2003                       21235212952123521285135240-142124048509.80
zn小计 2284021235  627538-14064 7675788631748.31
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
pb1904                       162701657016265165702603520-30163802602129.73
pb1905                       163551647516225164409540774-36761633031396256408.86
pb1906                       16365164401623516420754111215461633531738259267.89
pb1907                       1637516445162501641080988873016345316025829.11
pb1908                       16400164601628516460150141422163752802292.52
pb1909                       1633516430162951640030290301635044359.76
pb1910                          164505519401645000.00
pb1911                       16390164601639016460-1586-216425432.85
pb1912                       16475164751640016440-6064-216435649.32
pb2001                          1650003201650000.00
pb2002                       16410164301638016380-4046016405649.22
pb2003                          164800801648000.00
pb小计 1657016225  97428-1382 66894546419.24
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
ni1904                       101520101520101510101510-2902928010151036365.45
ni1905                       10200010201010050010136022075538-1337810145080322814941.62
ni1906                       101490101650100310101080280202700-41941011406650066725938.45
ni1907                       101310101510100200100930280111652467610102090050909746.99
ni1908                       10136010136010009010083017050386245810088048818492503.41
ni1909                       10101010130010010010064012059606208810081029848300925.32
ni1910                       100750100750100750100750-7052-2100750220.15
ni1911                       100940101110100860101110580246-210093014141.31
ni1912                       1012901012901006201006204060810107014141.50
ni2001                       10108010129010020010083060806161008401501512.70
ni2002                       100830100830100830100830490360100830220.17
ni2003                       100850101360100850101360-640140101100440.44
ni小计 102010100090  504024-8330 9142669246297.51
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
sn1905                       14720014806014699014776066014974-13901476109208135920.67
sn1906                          148080-9104014808000.00
sn1909                       149090150020148940149650620268869841495707394110595.06
sn1912                          14963004014963000.00
sn2001                       1499201507601496801505001150242215023020300.46
sn小计 150760146990  42110-404 16622246816.19
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
au1904                          281.65 4380281.6500.00
au1905                       284.80284.80283.30283.30-1.50140283.906170.35
au1906                       282.55283.45281.60281.75-1.55277430494282.301608024539927.85
au1908                       283.85284.45282.65282.65-1.7542370-4888283.4027168770031.48
au1910                       284.65285.40283.70283.75-1.6024614142284.5017324492898.77
au1912                       285.50286.25284.45284.50-1.60935222374285.0515210433580.10
au2002                       287.50287.50286.55286.55-1.30462287.0512344.46
au2004                       287.60287.60287.60287.60-0.3562287.60257.52
au小计 287.60281.60  438440-1874 2205246237010.53
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
ag1904                       3515351835153518-1329760351720105.52
ag1905                       3535353735133519-9464-10352332169.11
ag1906                       3545355335143519-21632014932435323002661591017.62
ag1907                          35970980359700.00
ag1908                       3529352935293529-3822803529210.59
ag1909                       3586359535653572-1183210357558311.09
ag1910                       3596359635763576-1328630359330161.72
ag1911                          35992860359900.00
ag1912                       3599360935713576-202782769152358790390486372.98
ag2001                       3613361835923592-2328214360434183.84
ag2002                          36310340363100.00
ag2003                       3620362036063606-2354036161054.24
ag小计 36203513  91363018520 3908422078386.71
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:螺纹钢
rb1904                          4120016200412000.00
rb1905                       414441724108416941684120-4157641444746561967027.32
rb1906                       4031404539894034326010-1040197202893.95
rb1907                       401240243990402038559010440132901163.80
rb1908                       4035403539954024365802-840153081236.79
rb1909                       390539353886392234894610063912770030128.81
rb1910                       38203843379538293523990621586343821399883415283322.38
rb1911                       375437593737375954410-26374556209.74
rb1912                       3656366836363668497244364862226.23
rb2001                       355535893554358438232830-12043573112122400699.64
rb2002                       3479351034793506331664-14834964281496.70
rb2003                       3480351234803500291394435014281498.68
rb小计 41723479  3348172116780 459560417689904.04
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
wr1905                       4231429042314276574464-84253423017994.06
wr1907                       3813387038133870-83203832830.66
wr小计 42903813  4496-8 423818024.72
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
hc1904                          37530600375300.00
hc1905                       396440193956401362186986-269143989106898426494.86
hc1906                       398940003980398520802-239881871.80
hc1907                          3774020377400.00
hc1908                          383702920383700.00
hc1909                       3849387937993860581712-443838224859.72
hc1910                       3714376337053752594684883002837355639322106377.70
hc1911                          368403240368400.00
hc1912                          35504420355000.00
hc2001                       3520356535113564613994843635422646493756.52
hc2002                       355735703545355560454-8355030106.51
hc2003                       3567357135383571622201263565134477.76
hc小计 40193511  6992903622 6977002628144.87
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
sc1905                       479.4480.2467.5471.8-3.430204-2750473.824004811375029.16
sc1906                       479.0479.8469.0472.7-2.7281823798473.6369761751472.08
sc1907                       476.7478.5469.1472.6-1.6114628472.661228923.92
sc1908                       475.6475.6467.7471.3-1.3394-10471.71647736.92
sc1909                       476.6476.6466.5470.70.33322469.6401878.58
sc1910                          468.0 220468.000.00
sc1911                          465.2 40465.200.00
sc1912                       466.7467.0466.7467.0-3.01380466.84186.74
sc2001                          462.6 180462.600.00
sc2003                          467.0 740467.000.00
sc2006                          463.0 520463.000.00
sc2009                          459.7 1300459.700.00
sc2012                          456.8 380456.800.00
sc2103                          460.7 340460.700.00
sc2106                          459.3 80459.300.00
sc2109                          459.8-2.1100459.800.00
sc2112                          443.4-2.0180443.400.00
sc2203                          466.0 260466.000.00
sc小计 480.2466.5  608301068 27784413165227.40
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:燃料油
fu1905                       2853286728092834-383208-148062834282366800281.71
fu1906                       2941294128732888-22318-20289544127.40
fu1907                       2869287428502874-207202864617.19
fu1908                       2922292228622862-112-22892411.57
fu1909                       2898290528362851-26158446-95382859311388890489.27
fu1910                          2823-9200282300.00
fu1911                          2828-3360282800.00
fu1912                          28030260280300.00
fu2001                       2672267826302640-18825645442650935824799.69
fu2002                          2625040262500.00
fu2003                          27404740274000.00
fu小计 29412630  324700-23822 6031661715726.82
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
bu1905                       354235783458352242266-360351211023870.42
bu1906                       3470348034163430-16597958452034465083261752138.81
bu1907                          34440140344400.00
bu1908                       3402343833783412-7818234101447.76
bu1909                       3448347634123416-181142611643434692623797.34
bu1912                       3420343633503354-36196336125323388116708395448.20
bu2003                       3294329432483252-3034432681652.29
bu2006                       3296330632643274019212498328824348004.06
bu2009                       3150319231423168283800-1031705201649.24
bu2012                       312031683120314030312016631407562374.32
bu2103                       31423158303431502416-10312434106.23
bu小计 35783034  83420018506 6368362187488.67
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
ru1904                          1128004001128000.00
ru1905                       11755118501162511660-1071976-73441170549414578604.39
ru1906                       11935119401177011775-75436-101182556662.39
ru1907                       11900119001179511835525221184516189.59
ru1908                       12000120001185011850-40318-141189020237.81
ru1909                       12030121201182011840-903994565366119403808824548136.79
ru1910                       120951209512020120506060-41205014168.75
ru1911                       12190121951197011980-75190016120851041256.87
ru2001                       13150132501298513015-804898812001309515256199795.82
ru2003                       133051330513305133057010213305226.61
ru小计 1330511625  523436-786 4457645329079.02
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                       5442550854105420-148332417225470141560774370.55
sp1907                       5484550454805480183205488632.94
sp1908                          54260360542600.00
sp1909                       542455145410542416407085734546435382193330.02
sp1910                          541403020541400.00
sp1911                          543602180543600.00
sp1912                          54380100543800.00
sp2001                       54825520547254720616-254982341286.71
sp2002                          542432240542400.00
sp小计 55205410  1252707454 177182969020.22
总计     9784336107828 1032591279141431.77
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、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:2019/04/15--2019/04/21
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2980.852983.442969.572973.569.66
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