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0522
2018-5-22 15:09:32 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22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                       50750515405030051210-350161368-3527051170139063435498095.18
cu1807                       50960517605045051370-4002125124285251290238374061055585.35
cu1808                       51400519405064051590-360114404398485148040931010519960.51
cu1809                       51540521005082051760-3505639815110516901661124285103.49
cu1810                       51330522905100051940-3803263216185189030834797728.95
cu1811                       51700524705121052160-340275348925202011998311694.29
cu1812                       51800526505136052300-3203297243585217018498481756.73
cu1901                       52180528505156052490-3803284618465242011736307097.64
cu1902                       52310530105192052690-39027400-122525206328166001.28
cu1903                       52580531905197052820-44016558808527807052185525.06
cu1904                       52820533805231053080-420426813653000249065763.84
cu1905                       52620532705254053180531808788785317098426005.22
cu小计 5338050170  751920-21044 4752174121648422.96
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                       14455148451437514690210161766-655221471512302128981882.46
al1807                       145201492514460147652052855284090214790229277416866044.23
al1808                       1462014990145401483520012835844686148605383563981701.32
al1809                       147301505014625149001756195017626149251883921399717.19
al1810                       147751510514705149701851778667381498533098246943.80
al1811                       14835151551479015025160231083615035379628436.62
al1812                       14865151951486515080165215670215080245818498.90
al1901                       14960152401496015145115958132151507525679.59
al1902                       1511515400150051519013084056152854303261.44
al1903                       150851533015085152351005166152251901447.97
al1904                       151601540015090153101301640153102001528.34
al1905                       15775157751524015365153654415365861.74
al小计 1577514305  734076-3210 444637232667147.84
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                       2379024175231452408013099748-9920824030242594828749660.18
zn1807                       236102408023005239551502504586853023900468173655439612.81
zn1808                       23350239952293023895185761008640238406210027327803.54
zn1809                       235102392522850238452153327810774237752395162818444.17
zn1810                       23365238702280523765260353228102369514498170384.76
zn1811                       233952376522770237352201854138823600404647335.58
zn1812                       2332023670227252361023081850823510140816418.51
zn1901                       2326523625226552356023012826023475336039116.94
zn1902                       2297523680226402354525542418223380186821662.26
zn1903                       2313023450226502340529538421223310126014581.80
zn1904                       2290023500226002334522536632823280118013650.83
zn1905                       2300523280228452324523245246246231353484013.05
zn小计 2417522600  470830-42954 807860495642929.25
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                       183501992018300198251455567806460197606243165963585.42
pb1807                       1814019435181151931011255870636062192552850382681799.83
pb1808                       1808018945179801889079014186115941886529554273812.24
pb1809                       179851882017935186506502208149618640529048685.39
pb1810                       1790018590178551851059548237018510142612992.14
pb1811                       17855185001783518380530280106183801881688.60
pb1812                       1799018315179901831547513068183151481343.74
pb1901                       1775518300177551820041517220181402762491.47
pb1902                       179451824017830182005709861820036323.31
pb1903                       1780018285177551805030556141812054485.87
pb1904                       1776518270176551790534024141790576679.14
pb1905                       17610176101761017610176102217610217.61
pb小计 1992017610  13540451174 9563729082228.02
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                       104280109700103140108780354092-501087804524836.10
ni1807                       103850110560103130108850411034415465424109230831881888121696.35
ni1808                       1037801100001031601088004540142-61086803803991.97
ni1809                       103510109970102820108330413025528040682108660180680619081516.52
ni1810                       1033301094601028001083104750234-88108940128413580.27
ni1811                       103010109570102430107910420076270270921082908140608559874.67
ni1812                       1030501091801015001081604610264-101079705986300.33
ni1901                       103010109140102500107700406024788657610796073360770265.95
ni1902                       102970107210102700106910325017421069104324518.56
ni1903                       1021101084001021101078003650100221078001401459.09
ni1904                       104030110090103510108380372074601084401081146.39
ni1905                       1070001091401060401077001077001341341081703243491.79
ni小计 110560101500  722082120488 11072160117147660.61
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                       147360147360140460144500-2350106145160981406.01
sn1807                       147090147540141090145380-167020814323034493.17
sn1808                       147110147110144820139170-74302-4139170458.39
sn1809                       147300148580144300146220-14802740264681455001907782789726.75
sn1810                          146330-19904014633000.00
sn1811                          147900-20002014790000.00
sn1901                       149110150500146370148060-1090474210147170141821038.70
sn1905                       148220148770147340147450147450101014745014207.34
sn小计 150500140460  355405850 1953022855554.31
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:黄金
au1805                       270.85270.85270.00270.002.500-12270.0018486.81
au1806                       269.35272.40265.75265.90-5.2546266-142362266.6557907015660005.82
au1807                       272.00272.90265.95267.70-4.75106267.7024646.86
au1808                       271.65273.60268.40268.40-4.2514428269.252205973.63
au1810                       272.60274.60269.05269.75-7.35260269.75581573.00
au1812                       273.65275.95269.45269.50-5.50326826145414270.35141588238705159.33
au1902                       275.50277.20272.15272.15-4.95288272.15501382.53
au1904                       278.45281.00274.25274.55-3.90140110274.552506965.02
au1906                       276.50276.50271.15273.50273.502626273.50521427.55
au小计 281.00265.75  3734663218 199562454383620.55
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                       3615369335973612-46165832-261220362213030807129922.05
ag1807                       3645370736163630-42194-1436411901044.02
ag1808                       3654372536333647-26338-436542461359.07
ag1809                       3666375136553666-451274196367616309033.59
ag1810                       3701376236733694-1222216369496535.88
ag1811                       3726376737053710-16104203709118660.03
ag1812                       3724379736963712-516815722984143722325029818267588.91
ag1901                       3741381036913733-432722037524282417.84
ag1902                       3761382037263764-5810803764138780.28
ag1903                       3797385237553777-8286-43777120685.28
ag1904                       3830388137933814-3176225438094302466.28
ag1905                       38433843384338433843223843211.53
ag小计 38813551  85113437404 455718025418696.17
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:螺纹钢
rb1805                       4050411439003980261200-45722400763542257651.57
rb1806                       39424111393440681596574-181440831719069792.41
rb1807                       38723946383538659118561143877414616158.86
rb1808                       37833876373337656361236376119367348.12
rb1809                       3675381336543673-26292-2836369979304295946.61
rb1810                       3640373335633589-43112692214144361455938076204362423.44
rb1811                       361637033542357525211034357913604925.28
rb1812                       357036373487351713552-28353610163628.35
rb1901                       34713572342134451629938074232346916985125947601.72
rb1902                       34423538339234232520122823448351212192.56
rb1903                       34353530338634203815563403440355612283.74
rb1904                       3405351833313412459667003435326011216.81
rb1905                       342034653375337833782103221032339642900146798.98
rb小计 41143331  3456834260514 57858310211147968.48
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                       4095433639994199213180417830124.06
hc1807                       3996417039654130159438-10413015346262.04
hc1808                       385539533700393392161039332881114.35
hc1809                       3860391836713815430138294703837120096458346.15
hc1810                       372038703666375557575384872363787812120430583736.27
hc1811                       37563840367137831101158-20378715445792.72
hc1812                       377438253685376243890-303800102385.01
hc1901                       3550370235303610804114874743638272772986366.08
hc1904                       36243664362436481612236481451.00
hc1905                       35323608352235363536229022903543533619039.31
hc小计 43363522  657002112314 854584832156575.43
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                       279231282754308830436406-162674308210735203088661.91
bu1807                       2890311428743104284823038268811.46
bu1808                       2898309028983066196148305642126.78
bu1809                       286232182844317031028062142623166135024409712.59
bu1810                       28823258288031862486-63234216648.38
bu1812                       29103336289032743624436582608243268489704215169371.75
bu1903                       309631663084323221880323240124.78
bu1906                       29723370290633243347906467633241088634905.15
bu1909                       301433703014333434046414633266662114.10
bu1912                       29983364299233303289386358833121243239488.19
bu2003                       30723328307233123061814329464204.38
bu小计 33702732  526006120824 613033818746556.58
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                       11145119701108511945975176-72116055586392.37
ru1807                       11230121351119012135105014812120002262600.19
ru1808                       113301226511265121558851582120955726617.92
ru1809                       113951235511250122309405509322810212085815903895185102.52
ru1810                       115151248010940123451010100-241224086010152.68
ru1811                       11575125001142012410980892622461225520308240588.32
ru1901                       1336514390132651427599511595430936140956551528943878.93
ru1903                       134451454513445144801080642414335801109.36
ru1904                       135951454513595145451145361414275841157.42
ru1905                       137001465513550145851458524122412144207488105276.45
ru小计 1465510820  68896637094 8901998105153067.18
总计     9403260681672 117490290826050517.62
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3065.943130.633051.513125.8528.54
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: