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0524
2018-5-24 15:04:34 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24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                       5075051980503005157010146174-5046451660150612838472643.57
cu1807                       5096052180504505177002054823582251880278407871411330.91
cu1808                       5140052380506405196010119380448245206053398213757726.06
cu1809                       51540525505082052150405977418486522502040025272855.70
cu1810                       51330527205100052350303311220985243037708977507.22
cu1811                       51700529405121052470-30274588165266014416375258.93
cu1812                       5180053090513605262003391853045278023206605860.48
cu1901                       52180532905156052820-503298419845303015580408905.15
cu1902                       52310534405192053040-4027310-212532708536224742.26
cu1903                       52580536205197053210-50172601510534608762231122.98
cu1904                       52820538205231053450-505120988536804772126947.44
cu1905                       526205408052540536105361011088110885394014002377026.51
cu小计 5408050170  751210-21754 5467630140190032.63
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                       1445514845143751453555151848-754401456012787149336101.10
al1807                       14520149251446014600402666902206414630259885019111582.50
al1808                       146201499014540146855014183058158147006407184736064.01
al1809                       14730150501462514755306688822564147702185561623084.45
al1810                       14775151051470514820351828272341483536760274199.97
al1811                       1483515155147901487510238891414905423631729.94
al1812                       1486515195148651493520225079614960314223633.30
al1901                       14960152401496014985-45916901502510608006.14
al1902                       1511515400150051506001178394150959567256.48
al1903                       150851533015085151350508-2151352041554.25
al1904                       15160154001509015165-15154-10151852141634.75
al1905                       15775157751524015365153654415365861.74
al小计 1577514305  724676-12610 493912436286852.88
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                       23790241752314523750-20091916-10704023760253826830089518.27
zn1807                       23610240802300523605-2002438306190223615532889863117638.59
zn1808                       23350240102293023515-1958498817528235357202788501359.98
zn1809                       23510239252285023450-1803637613872234702842983346136.72
zn1810                       23365238702280523380-125375030282340517644207382.98
zn1811                       23395237652277023340-1751912144623340467254661.97
zn1812                       23320236702272523240-14078047023250154618031.57
zn1901                       23265236252265523200-130138015823195423649303.32
zn1902                       22975236802264023055-23540216023110200823285.99
zn1903                       23130234502265022905-20537420223045134615575.97
zn1904                       22900235202260022975-14544040223050155618013.35
zn1905                       2300523345228452286522865280280229504585281.46
zn小计 2417522600  468768-45016 8987642106426434.98
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                       18350204651830020200183044168-6152202057642947378873.13
pb1807                       1814019895181151975015656423441590196903966043777406.58
pb1808                       18080194451798019330123015214126221925541842391710.58
pb1809                       1798519150179351904010402346163418960773471788.54
pb1810                       1790018910178551883091554443218820175616088.30
pb1811                       17855187051783518655805294120186453142859.69
pb1812                       17990186101799018585745172110185952101917.37
pb1901                       1775518505177551850572017826184103182875.14
pb1902                       179451842517830184257959641836552469.80
pb1903                       1780018330177551833058558161825062558.89
pb1904                       1776518270176551817060522121818594842.59
pb1905                       176101823017610180501805042421810076682.82
pb小计 2046517610  12964845418 122332411740396.70
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                       104280109700103140108660342074-681088504925272.12
ni1807                       103850110560103130108440370033099452264108560936049299456711.98
ni1808                       1037801100001031601077503490126-221082504004208.48
ni1809                       103510109970102820108050385026608051482108000208204622060761.27
ni1810                       1033301094601028001077704210250-72107940139814812.89
ni1811                       103010109570102430107690398078818296401077409377609895159.02
ni1812                       1030501093901015001075604010202-721075607588038.38
ni1901                       103010109140102500107380374027594938210734084550890584.38
ni1902                       102970108090102700108090443017421080904364561.80
ni1903                       102110108400102110107440329098201071701461523.48
ni1904                       104030110090103510107780312074601077801101167.94
ni1905                       1070001091401060401068901068902022021070104685037.80
ni小计 110560101500  725062123468 12524454132922822.16
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                       147360147360140460145160-1690621451601021464.07
sn1807                       147090147540141090143230-382020814323034493.17
sn1808                       147110147110144820139170-74302-4139170458.39
sn1809                       147300148580144300147260-4402884079061464002204623223913.33
sn1810                          147240-10804014724000.00
sn1811                          148820-10802014882000.00
sn1901                       149110150500146370149000-150534270148510153622788.93
sn1905                       148220149440147340149440149440202014876028415.62
sn小计 150500140460  370447354 2251223291757.46
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                       269.35272.40265.75266.95-4.2034168-154460266.9060803416432741.44
au1807                       272.00272.90265.95267.55-4.90128268.2532860.81
au1808                       271.65273.60268.40269.80-2.8514832269.602386458.65
au1810                       272.60274.60269.05270.00-7.10282270.00621681.01
au1812                       273.65275.95269.45270.50-4.50331526150114270.55162234244289265.29
au1902                       275.50277.20272.15272.70-4.403010272.55601655.07
au1904                       278.45281.00274.25274.70-3.75152122274.952807789.36
au1906                       276.50276.50271.15274.40274.403434274.50641756.93
au小计 281.00265.75  366098-4150 223113060742695.37
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                        3628362836083608 00 8084377.10
ag1805                       359136653551365374368-27636534042191.40
ag1806                       3615369335973644-14144608-282444364113678567483298.95
ag1807                       3645370736163671-1202-636702101154.05
ag1808                       36543725363336752340-236792581425.28
ag1809                       3666375136553695-1612862083700193010697.95
ag1810                       3701376236733682-2421043712112624.92
ag1811                       3726376737053710-16104203710118660.03
ag1812                       3724379736963741-226580122748543743375465821095519.12
ag1901                       3741381036913760-16260837664482530.78
ag1902                       3761382037263791-3110803791140791.65
ag1903                       3797385237553811-48114243811150856.32
ag1904                       3830388137933850576826038464842776.98
ag1905                       38433866384338663866663866634.71
ag小计 38813551  806386-7344 512677428602562.14
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                       39424111393440161075724-266440351905677350.35
rb1807                       387239463800380026174643829442617234.03
rb1808                       37833876370437042712136372221908297.79
rb1809                       3675381336023610-657054-2074363587772326832.63
rb1810                       3640373335113531-623138232239684354162873340229068943.34
rb1811                       3616370334983504-46214266353415585628.04
rb1812                       3570363734503471-33534-46347610983914.52
rb1901                       3471357233873404-25329974104826341619697766877776.69
rb1902                       3442353833613375-2323686383374418014458.59
rb1903                       3435353033603368-1419927763368461015848.64
rb1904                       3405351833313362-59086423366340811715.77
rb1905                       342034653331334133413063230632334865738223521.55
rb小计 41143331  3523218326898 65100694236909173.50
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                       409543363991407892180407844181.15
hc1807                       3996417039654076105440-8409316266639.25
hc1808                       385539533700390766161039072881114.35
hc1809                       3860391836713770-4123520228523792140812537142.91
hc1810                       3720387036663709115909281027803714928070634918468.07
hc1811                       3756384036713689161164-14370116046016.50
hc1812                       377438253685373920890-303739104392.49
hc1901                       355037023530356737451521147835753105141122068.19
hc1904                       36243664362436481612236481451.00
hc1905                       35323608347435003500497449743500879231154.89
hc小计 43363474  672624127936 976743236718587.24
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                       279231282754305427031310-167770306611139443213136.50
bu1807                       2890313628742952132464030223361017.24
bu1808                       28983090289830101402014301650150.92
bu1809                       286232182844313627626034122343146162998498101.37
bu1810                       288232582880316622810-23174232699.54
bu1811                       31443220312432203220223172825.39
bu1812                       29103336289032123004284902456563238634903219899922.19
bu1903                       309633463084319017616215431963341069.94
bu1906                       29723370290632642748172494232921674054319.24
bu1909                       301433863014325225848616832828402691.19
bu1912                       29983364299232622609536373832881608451586.34
bu2003                       30723360307232802742824327692297.69
bu小计 33862732  50436699184 766082823723404.64
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                       11145121051108511360390174-74114107428537.48
ru1807                       1123012135111901164055515418119103303840.63
ru1808                       113301226511265117254551626119156167143.51
ru1809                       1139512355112501186057053640413574120059729008114140738.75
ru1810                       115151248010940119706351482411940130015414.28
ru1811                       11575125001142012020590889022101205527260325140.59
ru1901                       13365143901326513925645118336333181407082687811371616.49
ru1903                       134451460513445141207206626142951682371.48
ru1904                       135951454513595141007004220140951221693.15
ru1905                       1370014700135501421014210333633361438013262188667.53
ru小计 1470010820  67777225900 10657318126715354.91
总计     9386872665284 133911480944270164.84
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3065.943151.033051.513135.1837.87
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: