• <acronym id="tdafh"><label id="tdafh"></label></acronym>

      返回首页 返回全球金属网  |  全球生意网  |  全球废钢网  |  手机上网  |  微信行情  |  历史数据  |  推广业务  |  网站会员  |  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-上海期货交易所每周行情0615
      微信电话同号:15855143681
      全球金属网首页 >   金属行情  >  期货

      上海期货交易所每周行情0615

      2020-6-15 15:29:08 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: 信息类别:
      交易日期:2020/06/15--2020/06/21
      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:
      cu2006                       47250478404637046370-9308275-396547050  
      cu2007                       46860473304624046280-560102014124446730  
      cu2008                       46740472204610046140-62081574128946600  
      cu2009                       46750471804605046080-67062732113046560  
      cu2010                       46770471504600046000-77040897113546530  
      cu2011                       46830471304591045910-8401340472246410  
      cu2012                       46760471204595045970-7109436100946380  
      cu2101                       46760471004596045960-840220610246280  
      cu2102                       47050471804602046030-770128411746430  
      cu2103                       46990472004617046240-6707902146730  
      cu2104                       46960469604599046110-620403846400  
      cu2105                       47000473504614046190-6901962446520  
      cu小计 4784045910  3232112836   
      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
      al2006                       13850139401379013790-1403660-342513830  
      al2007                       13615136901349013605-20133233-243613610  
      al2008                       13380134551324513360-35124162202513360  
      al2009                       13250133101310013195-807588269013210  
      al2010                       13165132201300513065-12549716-65113105  
      al2011                       13155131701296013045-653341716613050  
      al2012                       13100131501294013000-12023024413030  
      al2101                       13115131451290513020-957936-12113040  
      al2102                       13140131751293513020-130290511913030  
      al2103                       13150131901294013030-1403966-2013055  
      al2104                       13160131601299013050-1503690-14813065  
      al2105                       13200132101297013100-95543113065  
      al小计 1394012905  462134-3796   
      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
      zn2006                       16520165201630016300-1953525-57016370  
      zn2007                       16470165151623016285-17074570-64016345  
      zn2008                       16350164451617516225-15566764254316285  
      zn2009                       16355164001614016165-1753110570016245  
      zn2010                       16305163651611016160-1551299253116215  
      zn2011                       16270163151609016110-18567374016170  
      zn2012                       16275163101609016100-1853339716165  
      zn2101                       16250163101610016120-14012673716160  
      zn2102                       16095160951609516095-155337-116095  
      zn2103                       16300163001606016060-175330216190  
      zn2104                       16205162051614016140-14052216170  
      zn2105                       16320163201614516145-12589116230  
      zn小计 1652016060  2011072652   
      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
      pb2006                       14135141901400514005-12519656014100  
      pb2007                       14215142351406014080-6520753-211914135  
      pb2008                       14185142051402514050-6517897114814095  
      pb2009                       14160141801400014035-551128750114080  
      pb2010                       14110141601400514035-70301329114055  
      pb2011                       14100141651399014035-1515773714105  
      pb2012                       14160141601397014010-605201914105  
      pb2101                       14150141551401014010-70195414130  
      pb2102                       140151411514015140301528114050  
      pb2103                       14080141201397013970-2533114055  
      pb2104                       14105141051396013960-7024114030  
      pb2105                       14120141601405014050053214090  
      pb小计 1423513960  57345-54   
      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:镍
      ni2006                       1011301011309999099990-171010776-312100720  
      ni2007                       102000102090100020100200-137018802-471100970  
      ni2008                       101930102350100220100290-14501208274583101360  
      ni2009                       102330102570100500100540-1390525152372101530  
      ni2010                       102980102980100630100680-1370289952248101660  
      ni2011                       101930102450100440100500-14105869146101310  
      ni2012                       102100102430100600100600-1500713-5101510  
      ni2101                       102420102740100650100720-13008572736101790  
      ni2102                       102150102440101100101100-10701210101680  
      ni2103                       102350102410100750100750-1480139-4101410  
      ni2104                       102400102400100860100860-1390363101840  
      ni2105                       102100102580100700100800-131019818101610  
      ni小计 10298099990  2475639314   
      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
      sn2006                       137720138100137010137500-16001076-80137620  
      sn2007                       138090138580135690135780-22004493-475136930  
      sn2008                       137300137610134460134730-231032744-322136210  
      sn2009                       136390136750133900134180-21002525447135250  
      sn2010                       135570135920133310133700-176025723134540  
      sn2011                       134170134620133400133400-191084134200  
      sn2012                          134210-186090134210  
      sn2101                       135650135970133560133560-19701592134790  
      sn2102                          135850020135850  
      sn2103                          134060-247020134060  
      sn2105                       133900133900133900133900-128070133900  
      sn小计 138580133310  41282-401   
      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
      au2006                       391.00392.00391.00392.000.26372-54391.10  
      au2007                       392.96394.44389.72391.20-0.9216-1392.98  
      au2008                       393.52394.28390.32391.30-1.069717-133392.58  
      au2010                       394.48394.88390.94392.00-1.00262891735393.22  
      au2012                       394.78395.50391.50392.54-1.082171951933393.86  
      au2102                       395.68396.36392.40393.30-0.827043602394.48  
      au2104                       395.90396.58393.22393.64-1.42306-9394.90  
      au2106                       397.52397.54393.94395.04-1.224803396.12  
      au小计 397.54389.72  2614184076   
      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
      ag2006                       4250426841204120-120199482644202  
      ag2007                       4252428041284150-1021979-524216  
      ag2008                       4272429141354155-10615097-6184220  
      ag2009                       4278430041444166-104507264244238  
      ag2010                       4295430841514173-1035795127664248  
      ag2011                       4287431641604182-1044042322914250  
      ag2012                       4302432841674191-106477605110794259  
      ag2101                       4314433741784200-1041915427474264  
      ag2102                       4311434041794208-1023169-1004247  
      ag2103                       4321434641974223-100410-134270  
      ag2104                       4326434742144220-90290-14297  
      ag2105                       4330435542104236-94554254277  
      ag小计 43554120  68730618812   
      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
      rb2006                          3600030003600  
      rb2007                       3699372736803680-261003573684  
      rb2008                       3706371936783678-25591-93702  
      rb2009                       3672367936283630-432368-1843648  
      rb2010                       3630363535673572-541364692-187283601  
      rb2011                       3604360835443544-48143313577  
      rb2012                       3541355435023502-371266113519  
      rb2101                       3464347434173421-43297059158023443  
      rb2102                       3363336333223323-361390-53340  
      rb2103                       3350335033123312-32133243327  
      rb2104                       3411341133523352-32961-53375  
      rb2105                       3348335333093311-328461091173329  
      rb小计 37273309  17570056061   
      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
      wr2010                       3990399038903890-106-13940  
      wr2012                       379939883799398891003893  
      wr2101                          39150503915  
      wr2103                          38630203863  
      wr小计 39903799  13-1   
      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
      hc2006                          36300132003630  
      hc2007                       3650365035773577-61554-13621  
      hc2008                       3629362936293629339603629  
      hc2009                       3603362235603560-46507-163585  
      hc2010                       3595360035253533-50473988-283563561  
      hc2011                       3573357335053505-35142-513526  
      hc2012                          3448-47403448  
      hc2101                       3456347034063414-326583448633433  
      hc2102                          3397-276303397  
      hc2103                       337834183378339918130-53403  
      hc2104                          337202303372  
      hc2105                       3335335233003304-291605318023323  
      hc小计 36503300  559014-21764   
      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:不锈钢
      ss2006                       12700127001270012700-5201681212700  
      ss2007                       13050131051284012850-2001155-9712930  
      ss2008                       12740128701257012585-18062736251212710  
      ss2009                       12750128201253012530-220526234712660  
      ss2010                       12725127551248012495-1801013-1012595  
      ss2011                       12710127201247012470-2751791712620  
      ss2012                          126100108012610  
      ss2101                          12575-2084012575  
      ss2102                       12455124551245512455-13588112455  
      ss2103                          12720020012720  
      ss2104                       12645126451232512390-22060212515  
      ss2105                       12700127001242012420-295362512455  
      ss小计 1310512325  709092809   
      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
      sc2007                       271.0275.5259.5260.6-5.424999-4864268.4  
      sc2008                       284.7290.5274.8276.1-4.3491444309282.7  
      sc2009                       298.0303.8288.4289.8-3.4477052236295.9  
      sc2010                       307.1313.4298.6300.1-2.7114891003304.7  
      sc2011                       315.9321.8308.5309.6-1.74989287313.3  
      sc2012                       323.6328.5316.1316.6-1.217951-126321.3  
      sc2101                       341.0341.0323.7323.7-2.33592328.3  
      sc2102                       346.0346.0331.0334.00.7292-3334.9  
      sc2103                       340.0348.5336.0336.5-1.91880153340.9  
      sc2104                       350.0350.0345.3345.3-2.7440348.1  
      sc2105                          355.31.520355.3  
      sc2106                       365.1367.0353.4353.4-4.726811359.2  
      sc2109                          370.9-4.1790370.9  
      sc2112                       383.0384.5381.1381.10.1163-2382.8  
      sc2203                       390.5390.5390.5390.5-3.5701390.5  
      sc2206                          403.01.6590403.0  
      sc2209                       413.0413.0413.0413.0-2.0230413.0  
      sc2212                       422.0422.0422.0422.02.0660422.0  
      sc2303                       439.2439.2427.5427.55.590-2430.6  
      sc2306                       436.9436.9427.0427.0-4.013-3433.6  
      sc小计 439.2259.5  1596853002   
      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
      fu2007                       1496152214601466-820594-17821485  
      fu2008                       1599161215501556-721364-11641573  
      fu2009                       1676170216351646-5542405-128671661  
      fu2010                       1748175616901701-685847891714  
      fu2011                       177818001737175222684151763  
      fu2012                       182518491786180222412491803  
      fu2101                       1860188318241833-521118215781848  
      fu2102                       194019471896191110446-51911  
      fu2103                       2001203119801995129185572000  
      fu2104                       20302055201320205291-12031  
      fu2105                       2051207520212035-121131082041  
      fu2106                       207020902041205358932058  
      fu小计 20901460  821349-13220   
      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:石油沥青
      bu2006                       23882450234824488419973-1612368  
      bu2007                       2418243823762386-4526382402  
      bu2008                       2474247624142436-4141-232432  
      bu2009                       2488250424342464-487847-10472464  
      bu2010                       2502251424502458-2616142482  
      bu2011                       2464248624642486-3420412480  
      bu2012                       2554255824762514-12428315-131742514  
      bu2103                       2636263625702588-3021802596  
      bu2106                       2680269426162638-286463742648  
      bu2109                       2846284627402744-481184-12766  
      bu2112                       2852287027922816-121348-202814  
      bu2203                       2826284028102832-4026-22824  
      bu小计 28702348  546406-14311   
      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
      ru2006                          10460040010460  
      ru2007                       10275102751006510065-12045110115  
      ru2008                       10110101101011010110-26052010110  
      ru2009                       10420104451020010210-165215602714610305  
      ru2010                       10570105801031010360-130180310450  
      ru2011                       10580106101037510380-180396418410450  
      ru2101                       11690117351148511515-1555109299311585  
      ru2103                          11720023011720  
      ru2104                          11855-1002011855  
      ru2105                       11880119151167511700-15522718411745  
      ru小计 1191510065  2732718411   
      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:20号胶
      nr2006                       8440846084008400-401306-448440  
      nr2007                       8600863083958415-1301806-2648490  
      nr2008                       8720875585058525-170115622578670  
      nr2009                       8805886586258640-175174517428750  
      nr2010                       8935901586208750-165382128845  
      nr2011                       8900890089008900-20051308900  
      nr2012                       9000900090009000-26024209000  
      nr2101                       9295934091059105-9585159165  
      nr2102                          8665-60108665  
      nr2103                          971503609715  
      nr小计 93408395  32704768   
      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
      sp2006                          407207804072  
      sp2007                          440405704404  
      sp2008                       4360438043604380-223514370  
      sp2009                       4400440643444380-1611429864814374  
      sp2010                          448004404480  
      sp2011                          44820604482  
      sp2012                          46040304604  
      sp2101                       4532454044844518-1256772484510  
      sp2102                       4550455045504550-102314550  
      sp2103                          46060404606  
      sp2104                          45982404598  
      sp2105                       4632466246264662-87154628  
      sp小计 46624344  1202806736   
      总计     662200211930   
      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、纸浆、不锈钢为元/吨;黄金为元/克;白银为元/千克;原油为元/桶(交易报价为不含税价格);20号胶为元(人民币)/吨(交易报价为不含税价格)。
      2、交易单位:铜、铝、锌、铅、不锈钢为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、20号胶、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,单边计算;成交金额单位为万元,单边计算。
      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:2020/06/15--2020/06/21
      指数名周开盘价周最高价周最低价周收盘价周涨跌点数
      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:信息部 ■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!
      扫描下面二维码即可用微信接收各种行情报价啦!
      相关资讯: 微信扫描以下二维码,或点击此处帮您开通各种微信行情!
       
      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 © 2004-2019 长江现货 长江有色 长江报价 长江铜价 长江有色现货市场报价 准达资讯
      统一客服热线:400-105-6616  传真:0551-62931660 Email:
      皖公网安备34011102000815号  皖ICP备17021915号
      deideidei老奶奶