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0517
2019-5-17 15:03:23 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
2019年05月17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
cu1905                       47230484204723047600-128015610-59016474802390865713969.58
cu1906                       47500484604735047770-1160169430-88584773086928220775233.10
cu1907                       47690484304735047790-11602142467595447750128576830705123.15
cu1908                       47880484204737047800-12009028632216477602865626848585.70
cu1909                       47930484404710047820-1210419561635047790951842276817.52
cu1910                       47760484504746047830-12201532852164783027900667870.21
cu1911                       47580484704750047850-120069722746478908168195636.84
cu1912                       47770484604746047920-112098801840478806068145346.20
cu2001                       48200484804759047950-1100251286247920259862278.02
cu2002                       47620484804760047970-1120123437847990106425543.02
cu2003                       47800484504761047910-1210102051647970121629172.68
cu2004                       47710484804765048010-11606445684802099423884.09
cu2005                       4793048060479304798047980884801040960.28
cu小计 4848047100  56912668780 282393067470420.39
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:铝
al1905                       1409014350139251432016058970-38346143301454161025193.56
al1906                       14100143651389514335160156950-1313821433011635808222007.85
al1907                       1410014395139051435517525151084964143509256126559613.27
al1908                       1408514370139051434519014037461828143303395162400039.51
al1909                       141201434513925143351857256614456143151434521012833.44
al1910                       14130143451394514320190736203171814305112756795123.77
al1911                       1403514345139351432517013950120001431536584258761.44
al1912                       140651441513945143251603746248814315436430969.79
al2001                       141001434514010143451151106-18143301501061.96
al2002                       14040143351402514300152488214300118836.03
al2003                       14080143801403014380165262-121438058411.92
al2004                       14050144101405014410190110581441092653.31
al小计 1441513895  77341237836 287169820307505.82
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
zn1905                       21660218702086021420-51510600-432142126087644938952.82
zn1906                       21525217802073521370-475181522-7736021330289889230757610.79
zn1907                       21285215302049021085-55032849010104221040242862425422258.16
zn1908                       21200213402032020890-54010914229758208354659824837680.97
zn1909                       20985211502016020710-5204346211736206401631581679424.72
zn1910                       20965209652004020565-5053230180820515682269534.77
zn1911                       20730207501994520320-585141469020385325833025.45
zn1912                       20720207501987520325-475258075620295299430185.18
zn2001                       20550205751980020225-47074430620205201820265.25
zn2002                       20430204501972020150-53525428201251421422.39
zn2003                       20460204601970020000-64552282200703963971.21
zn2004                       20110203301964020000-395230162200153063047.81
zn2005                       202152021519900199001990012121995514139.71
zn小计 2187019640  68220225806 606025063797519.21
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:铅
pb1905                       16540165651584016020-6352410-470015960834067901.18
pb1906                       16305165951579016275-41047260-9700161102746002219910.14
pb1907                       16410165601579016250-3653608422270161001514601220598.30
pb1908                       16245164651579016205-365834053781611518714150690.30
pb1909                       16300164751581016185-3352876216616080494839849.72
pb1910                       16310163901585016140-385656372160257626120.62
pb1911                       16310163951584516145-38517274160402061667.93
pb1912                       16265163551580015935-61084-21593588703.86
pb2001                       16350163501587016100-43058-61610066530.33
pb2002                       16260162601584015900-58530-241590044350.71
pb2003                       16230162301585515975-42016415975648.06
pb2004                       16250162501584016075-4401481610522176.58
pb小计 1659515790  9800015840 4592563708547.71
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
ni1905                       95650971009448096960-9105592-65829656021774208916.12
ni1906                       959001001209467097780-3073832-12202097620416228640050637.51
ni1907                       957609825094540978503002665428371097700324188631252711.53
ni1908                       9550098140944609777033010411828852976205530905315659.17
ni1909                       95530978909407097630310994689100974404335824158334.02
ni1910                       94680978009434097460290770872049731047892459461.93
ni1911                       95490977209452097480-7080649497350107810299.01
ni1912                       9579097720945409762011018280974802001916.25
ni2001                       9524097840944209740070192244097170394437832.22
ni2002                       96160967509498096640-7504049664050479.10
ni2003                       95060970009442097000-4803614967501101051.48
ni2004                       95970963309550097180-124010109718014134.45
ni2005                       975409808097230980309803012129782020195.65
ni小计 10012094070  5602681318 846592681497628.43
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:锡
sn1905                       145130146570143800143900-28006908-1388144360458866522.33
sn1906                       149920149920145210145790-31020145790459.03
sn1907                       142680146960142680146330-22506614486028404.84
sn1908                          146790-6804014679000.00
sn1909                       147580148600145100146590-20003578430981462801226581796207.95
sn1912                          14787002014787000.00
sn2001                       148120149150146520147740-182024641478101962893.66
sn2005                       14868014869014868014869014869044148680459.47
sn小计 149920142680  429561724 1274781866147.28
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:黄金
au1906                       284.60290.50281.35289.007.4536848-133578289.0571126420246356.14
au1907                       284.55292.00283.60291.008.00244291.00942707.58
au1908                       284.20291.75282.55290.357.6510909259206290.302599427467400.22
au1910                       283.95292.90273.90291.457.658306447076291.401962045650403.38
au1912                       287.95293.90284.60292.357.55338104137822292.35118070834219353.05
au2002                       287.85294.65287.45293.006.70442293.351263668.40
au2004                       289.60296.95289.50295.209.553010295.15401170.23
au小计 296.95273.90  567206110542 234837867591059.00
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
ag1905                       3521356335153525-23841235254042138.94
ag1906                       354035823517356329187332-274586356310055205347905.41
ag1907                       355735853541356326388635634242263.39
ag1908                       35703592354735682332216357884450.55
ag1909                       356936123551358623138224358914928029.68
ag1910                       3579360735483595284124635952641418.48
ag1911                       35843620358036121815616361264345.05
ag1912                       3597364335743621345806242011403620222391612042188.04
ag2001                       36093654358836333146416036329265031.85
ag2002                       36073658360736471642436471687.15
ag2003                       3627383236263690478836367486471.85
ag2004                       36723696367236833714636841899.53
ag2005                       36923711369037113711883697844.36
ag小计 38323515  771616-73112 323322217410474.29
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
rb1905                       41644400411544002095340-77262418698322407761.39
rb1906                       4033403338663947-923596-22363941576222816.70
rb1907                       4008402038933945-755674-94394416326448.77
rb1908                       3961401938913948-785970-4763941315012433.71
rb1909                       3917391737553847-788222166383161958237073.64
rb1910                       3760381436503742-862467990122168372329607544110380093.80
rb1911                       3682371435563635-991304926362622147993.23
rb1912                       3574362932883550-7076016235257902774.43
rb2001                       3465352333803470-73489792192500345017079225893345.28
rb2002                       3392343833123366-1032290374336527769367.79
rb2003                       3411343433053357-98428618743351623821008.09
rb2004                       3392345333113376-901186658336723607968.65
rb2005                       3334333632653312331290742907423286123336405353.83
rb小计 44003265  3087152329502 31624004117414439.31
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:线材
wr1905                       42624843426248435110-60048436602962.02
wr1907                       409442063948410012803040476502635.56
wr1909                       3523388235233838-136223838622.51
wr1910                       3980398036863858521414385838146.71
wr小计 48433523  96-554 13545766.80
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
hc1905                       4089414840314053-87260-1280240531718270140.25
hc1906                       4053414138994020-75694-10840117322937.01
hc1907                       3956395639563844462-43844415.82
hc1908                       3908391237713860-102280-12386268262.54
hc1909                       3850388836833757-14718981123750710026706.44
hc1910                       3725377735803652-137559302190663641473168817356018.18
hc1911                       3685368535793657-1133003657118431.41
hc1912                       3496349634443469-176603469827.76
hc2001                       3501354933743448-11683184305203436263426909566.73
hc2002                       3500352533713442-1054481434422897.05
hc2003                       3488353133563395-13294025033813861326.00
hc2004                       3426346133793410-262222340270238.44
hc2005                       33003310326732983298695469543288960631586.86
hc小计 41483267  66132044012 503041618399354.50
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:原油
sc1906                       471.9511.4465.3506.518.931598-5324504.62491766122042485.46
sc1907                       465.7520.0464.8505.619.62323616926503.41503687415539.70
sc1908                       467.3508.5456.5503.319.732382578501.812720627848.32
sc1909                       462.2508.0461.0499.719.618381322500.04438218864.06
sc1910                       461.5505.4461.5498.020.9230150497.597447674.06
sc1911                       495.0498.8489.2498.812.3106495.910494.20
sc1912                       464.2500.8464.2490.014.514824493.3542634.06
sc2001                       448.8448.8448.8483.1-1.0180483.1289.76
sc2003                       473.0473.0473.0481.410.4762481.4294.60
sc2004                          476.3-4.220476.300.00
sc2006                          475.68.6540475.600.00
sc2009                       479.7481.0479.7481.018.01442480.96288.32
sc2012                       448.5497.7448.5480.020.0626480.0341594.70
sc2103                       479.0479.0479.0461.9-9.1340461.9295.80
sc2106                       467.0467.0467.0487.018.180487.04186.80
sc2109                       455.2455.2455.2448.7-10.0120448.7291.04
sc2112                       451.3462.0451.3459.25.5180459.24182.66
sc2203                       474.3474.3474.3474.3-3.4260474.34189.72
sc小计 520.0448.5  6075215692 2660390130358353.26
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
fu1906                       2700293827002830-703904028154201180.09
fu1907                       2779297027622863-3036-102863144411.85
fu1908                       2767283827522822-720-628222467.23
fu1909                       2799293027192846-3716631277022829733861220691631.96
fu1910                       2712290127112788-6318028103621015.06
fu1911                          2814-23240281400.00
fu1912                       26972869267227797282277970194.58
fu2001                       25802699249226481275344-138442635329680860327.59
fu2002                          2576-9820257600.00
fu2003                       2593262525802602-1404-22602615.60
fu2004                       2618269626102620-1130-226201231.74
fu2005                       255326192458257825783476347625662560865299.68
fu小计 29702458  245634-2644 769493821620175.38
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
bu1905                       3540370035303700701818-22437003121128.91
bu1906                       352036703470364638132138-245142362411332844043049.06
bu1907                       3536358034863526-6012-1035262484.78
bu1908                       3472353834303538-4812-1035382897.77
bu1909                       3498363034663564-642287215623534136936484952.87
bu1910                       3542359234203502-12422-103506150525.62
bu1912                       3534360833703484-150503766278103458571621819984674.58
bu2003                       3396346632803324-16638-12332436121.32
bu2006                       3448347032483336-1482455219433222329878327.18
bu2009                       3294336832063284-903988-46326812884239.01
bu2012                       3316342232043270-723674903264518617019.47
bu2103                       3332333232303278-116242327862204.79
bu小计 37003204  692916-215796 701682224614425.35
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
ru1905                       11220117001120011400517890-85341141028694329833.58
ru1906                       11360120201133512000525526-146118757448666.29
ru1907                       114651205511415120004452882119954184872.65
ru1908                       11820121751156512130480308-14119651822139.58
ru1909                       11510122551147512250550424624-666212070420050449679977.52
ru1910                       1166512305116651226565568-8121202442909.21
ru1911                       11665123901166512390530322010412220408448943.18
ru2001                       127001320012510131903707474015092130102996443845072.52
ru2003                       1283013320126501332074526813190961242.71
ru2004                       129701339512865133653857812131401101435.15
ru2005                       13190133951285513380133802646264613180373649248.81
ru小计 1339511200  5244142500 453845653974341.20
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:纸浆
sp1906                       5226528049805068-17624532-2717250683859201981880.28
sp1907                       5232528051305278-6840852781682.93
sp1908                          532834340532800.00
sp1909                       5158519249224996-208895423735450068168304130638.73
sp1910                       5200520049785016-206320125024176893.44
sp1911                       5218521850085038-2042288503690459.85
sp1912                       5212523050585078-2468064507678399.38
sp2001                       5152518449385000-220397632205000641032368.90
sp2002                       5204520450465046-22036650481051.28
sp2004                       5182518250025062-358665062840.74
sp2005                       51065106504850485048445066630.40
sp小计 52804922  11879813510 12095446146845.94
总计     9455868374956 86166062696183003.87
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、纸浆为元/吨；黄金为元/克；白银为元/千克；原油为元(人民币)/桶（交易报价为不含税价格）。
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=本月收盘价-上月收盘价。
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 
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2886.842910.232852.712893.61-48.42
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: