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
金属行情首页 分析预测 现货报价 期货行情 钢材市场 统计数据 国内资讯 国际资讯 展会信息 金属科技 政策法规 财经资讯 走势图表
全球金属网首页 >   金属行情  >  期货

上海期货交易所每月行情0521
2018-5-21 15:07:59 来源:上海期货交易所 字体:大 中 小『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
2018年05月21日
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铜
cu1805                       50690513905017051000-37032150-93998509103124587948105.42
cu1806                       50750515405030051120-440164734-3190451050131641033598736.09
cu1807                       50960517605045051290-4802063103665051240212748654483866.73
cu1808                       51400519405064051450-50010425029694514203460328890920.05
cu1809                       51540521005082051660-450509989710516001409103633722.99
cu1810                       51330522905100051840-4803246014465178028422735146.53
cu1811                       51700524705121051990-510275268845198011364295201.60
cu1812                       51800526505136052160-4603233837245215016574431568.49
cu1901                       52180528505156052360-510320561056523609464247540.85
cu1902                       52310530105192052560-52027370-152525205814152502.76
cu1903                       52580531905197052710-55016574824526406842179982.62
cu1904                       52820533805231052900-600427814652860234862000.80
cu1905                       52620530605254053050530508528525302093824782.28
cu小计 5338050170  731896-41068 4325062110684077.21
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铝
al1805                       1435014660143051459519571740-49376145701557061131944.25
al1806                       14455148451437514755275166084-612041475012022188775871.39
al1807                       145201492514460148402802925924796614825212048215591824.64
al1808                       1462014990145401490026512607042398148954833123572648.63
al1809                       147301505014625149802556110216778149601711681271155.18
al1810                       147751510514705150252401732462761499030628228431.80
al1811                       14835151551479015085220236489015050363227203.69
al1812                       14865151951486515105190195049615135194814652.49
al1901                       1496015240149601517014085832152006044558.27
al1902                       1511515285150051524018086884152253662772.24
al1903                       150851533015085152701355166152701801371.84
al1904                       1516015400150901533015017814153351801375.23
al1905                       15775157751524015360153604415365861.74
al小计 1577514305  7416504364 417043230623871.39
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锌
zn1805                       23890241302325023900-1002340-374242386082434980244.82
zn1806                       23790240502314523840-110106406-9255023815236345627998811.20
zn1807                       23610239802300523725-802426046067623700427707850603750.59
zn1808                       23350239102293023650-60739486488236205705966726957.46
zn1809                       23510238452285023580-503271010206235552197702583685.45
zn1810                       233652377522805235105353228102350513348156757.54
zn1811                       23395237402277023475-401856139023440378644267.21
zn1812                       233202363022725233901073042023385118013737.86
zn1901                       232652362522655233451512624023345314236557.86
zn1902                       2297523680226402329002743223270164219020.06
zn1903                       231302345022650231958529812623250108812576.80
zn1904                       22900235002260023140202241862311099811532.22
zn1905                       2300523280228452304023040166166230402522902.49
zn小计 2413022600  466350-47434 753877089190801.56
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:铅
pbefp                        19120191201912019120 00 4604397.60
pb1805                       1852019650185201950010052280-503819425996894323.27
pb1806                       183501981518300196651295578487528195455839525564769.97
pb1807                       181401927518115191709855244429800190502483322328392.90
pb1808                       180801894517980187956951201294201868024600227082.63
pb1809                       179851882017935185605602100138818480467642961.52
pb1810                       1790018550178551838547042631418305127211566.53
pb1811                       17855185001783518320470280106183201861670.21
pb1812                       1799018285179901813029012462181301381252.16
pb1901                       1775518300177551808029516210180802582328.20
pb1902                       1794518240178301795532510081795534305.12
pb1903                       178001828517755177854056141778550449.63
pb1904                       1776518270176551795539024141790576679.14
pb1905                       17610176101761017610176102217610217.61
pb小计 1981517610  12785843628 8735448275798.90
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:镍
ni1805                       103600107200102470106200173020376-1935010637055398574982.60
ni1806                       104280109700103140109590435092-501087804524836.10
ni1807                       1038501104301031301102405500394776116046109170772068481587876.85
ni1808                       1037801100001031601100005740144-41093103703883.28
ni1809                       103510109900102820109700550025642441826108720164042617273467.12
ni1810                       1033301094301028001092605700228-94108250121812861.27
ni1811                       103010109460102430109360565077762285841082607474467838457.40
ni1812                       1030501091801015001088305280214-601067505165414.97
ni1901                       103010109100102500108960532023852564010791068300715634.80
ni1902                       102970107210102700107030337017421069104324518.56
ni1903                       1021101084001021101084004250100221084001381437.53
ni1904                       1040301100901035101083803720503610882082864.42
ni1905                       1070001088701060401088701088701001001079902302474.95
ni小计 110430101500  774292172698 10235692108026709.87
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:锡
sn1805                       144740145850142700144380-7807616-848143410295642623.95
sn1806                       147360147360140460141850-5000383414157058825.34
sn1807                       147090147540142820142820-423018614371030435.88
sn1808                       147110147110144820139640-69602-4139640458.39
sn1809                       147300148580144500144980-27202820872741451301745342553362.05
sn1810                          145950-23704014595000.00
sn1811                          147520-23802014752000.00
sn1901                       149110150500146650146800-2350464200146890137220361.72
sn1905                       148220148770147340148000148000101014800012177.85
sn小计 150500140460  363626672 1789662617845.17
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:黄金
au1805                       270.85270.85270.00270.002.500-12270.0018486.81
au1806                       269.35272.40266.15266.60-4.5550550-138078266.5056435015267442.06
au1807                       272.00272.90265.95266.40-6.05106266.4022593.32
au1808                       271.65273.60268.65269.15-3.5013620268.951925219.61
au1810                       272.60274.60269.05269.75-7.35260269.75581573.00
au1812                       273.65275.95269.75270.30-4.70321724140312270.15128392035137122.88
au1902                       275.50277.20272.15272.15-4.95288272.15501382.53
au1904                       278.45281.00274.25274.55-3.90140110274.552506965.02
au1906                       276.50276.50271.15274.25274.252626273.50521427.55
au小计 281.00265.95  3726402392 184891250422212.78
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:白银
agefp                        3628362836283628 00 140761.88
ag1805                       359136653551365374368-27636534042191.40
ag1806                       3615369335973628-30173218-253834362812699426949852.95
ag1807                       3645370736163637-35194-143643178978.48
ag1808                       3654372536333659-14344236592261249.45
ag1809                       3666375136553684-271236158368114548063.02
ag1810                       3701376236733704-222216370494524.80
ag1811                       37263767370537421694103742102570.99
ag1812                       3724379736963729-346472222640643729296138816654373.90
ag1901                       3741381036913748-28242-1037823802147.66
ag1902                       3761382037263764-5810803764138780.28
ag1903                       3797385237553777-8286-43777118673.95
ag1904                       3830388137933812-335948638212461414.90
ag1905                       38433843384338433843223843211.53
ag小计 38813551  82393010200 423467223622833.33
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:螺纹钢
rb1805                       4050411439003980261200-45722400763542257651.57
rb1806                       39424111393440841756918-147040801647066852.22
rb1807                       387239463835388811418821403887402215678.09
rb1808                       37833876373337807864064381118366972.01
rb1809                       3675381336543718437186-1942373772340270182.89
rb1810                       3640373335633631383039540140992365552091964190459664.85
rb1811                       361637033542361161209014363613084739.18
rb1812                       357036373487354541548-3235799523401.99
rb1901                       34713572342134805128412458976350415832625547778.99
rb1902                       34423538339234555719201903468316811006.16
rb1903                       34353530338634537113161003480316410934.93
rb1904                       3405351833313440739266603452305010495.35
rb1905                       342034653397340534051467814678342229872102549.07
rb小计 41143331  3362968166648 53874950196767907.30
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:线材
wr1812                       3328332833273694524003694413.31
wr小计 33283327  00 413.31
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:热轧卷板
hc1805                       4180420541104198795520-1410841952292895358.44
hc1806                       409541724088417218618041722498.99
hc1807                       3996417039654129158438-10415114505915.09
hc1808                       385539533700393392161039332881114.35
hc1809                       38603918367138453440424397563864101430386723.97
hc1810                       3720387036663800102573010848623825741624627913641.44
hc1811                       37563840367138211481158-20382115305739.70
hc1812                       377438113685377455880-40377486324.20
hc1901                       35503702353036401103774440703665249712902460.24
hc1904                       36243664362436641774436571243.70
hc1905                       35323608353235553555157615763582412814759.14
hc小计 42053530  660788116100 779783429326179.28
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:燃料油
fu1905                       36934000369338463846003846476.93
fu小计 40003693  00 476.93
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:沥青
bu1805                       273228442732284010070-162840138387.11
bu1806                       279230762754307629244110-154970301810227262932093.37
bu1807                       289030982874302820852463028188568.40
bu1808                       289830902898308821812630383296.22
bu1809                       286231682844316430427762139623112108100324464.26
bu1810                       28823152288031301928-43144194577.22
bu1812                       29103232289032323204507182678843160391294811951714.98
bu1903                       309631663084316615280312440124.78
bu1906                       2972329629063296306603028003224684821475.50
bu1909                       30143300301433003064129432085201628.26
bu1912                       2998330429923294292864828503222921228817.98
bu2003                       3072324230723236230106318236112.10
bu小计 33042732  537840132658 506098215262060.18
交割月份月开盘价最高价最低价月收盘价涨跌持仓量持仓变化月末结算价成交量成交金额
商品名称:天然橡胶
ru1805                       109851155010820109955510060-265581117557632650191.02
ru1806                       11145116601108511410440186-62113653824349.37
ru1807                       1123011670111901158550014610115102022312.15
ru1808                       11330117701126511620350136-20116155246037.25
ru1809                       11395119201125011765475525320249011700707569682087716.61
ru1810                       115151248010940118605251328118507508806.01
ru1811                       11575120751142011900470902423441188516956199508.60
ru1901                       1336513880132651374046010538220364136805383467297480.95
ru1903                       1344514175134451392052062221392066908.64
ru1904                       13595140001359514000600341214000801100.31
ru1905                       13700141501355014025140251498149813940438660544.86
ru小计 1417510820  651980108 769502090318955.77
总计     9288554566966 107834844755139342.97
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=本月收盘价-上月收盘价。
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 
指数名月开盘价月最高价月最低价月收盘价月涨跌点数
上期有色金属指数3065.943125.243051.513123.7226.41
注：
1、涨跌点数以上月收盘价为基准。

(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：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 | 大 中 小 | 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 准达资讯-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: