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
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

2019-5-24 15:03:25 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: 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:
cu1905                       47230484204723047600-128015610-59016474802390865713969.58
cu1906                       47500484604655046690-2240135778-4251046750121025828863346.98
cu1907                       47690484304655046680-22702366569836446800208233049610568.57
cu1908                       47880484204658046720-2280117982599124681048345211519140.65
cu1909                       47930484404661046730-23005287027264468501577923761896.42
cu1910                       47760484504664046800-2250214061129446830479501142875.75
cu1911                       47580484704668046820-2230921649904688013804328976.35
cu1912                       47770484604670046850-21901132632864691010730255800.12
cu2001                       48200484804673046900-21503098144846950410698124.50
cu2002                       47620484804681046950-2140162476846970181843404.03
cu2003                       47800484504679046970-2150121270847000165839672.76
cu2004                       47710484804682046920-225088280646990166639884.73
cu2005                       4793048060468604701047010164164470402846780.73
cu小计 4848046550  607824107478 4254934101424441.17
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:铝
al1905                       1409014350139251432016058970-38346143301454161025193.56
al1906                       14100143901389514125-50110406-1779261413014121849992453.12
al1907                       14100144201390514110-702323746582814110161929611499547.58
al1908                       14085144001390514095-6014468866142140905726524057516.65
al1909                       14120143901392514065-857841220302140702169281535325.80
al1910                       14130143751394514070-607746035558140601425141006501.90
al1911                       14035143951393514070-8516166142161408042174298430.66
al1912                       14065144151394514085-803870261214085502835678.67
al2001                       14100144501401014115-1151364240140906324501.16
al2002                       14040143601402514205-802508414205136964.26
al2003                       14080143801403014125-90262-121413070497.11
al2004                       14050144101405014200-201166414185106753.15
al2005                       14385143851420014200142006614200857.32
al小计 1445013895  724344-11232 415714429457420.91
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                       21525217802049520510-1335102276-15660620615339333035947961.49
zn1907                       21285215302026020270-136536912814168020380489064850894097.32
zn1908                       21200213402008520105-132513424054856202158125768388539.35
zn1909                       20985211501994019950-12805411822392200603068283141283.46
zn1910                       20965209651985019880-1190544840261994016612168169.40
zn1911                       20730207501975019750-11552974225019825639264415.39
zn1912                       20720207501965019650-11503964214019740600260183.26
zn2001                       20550205751958519600-10951752131419660333833347.64
zn2002                       20430204501954019540-114526842196152082074.38
zn2003                       20460204601947519485-1160586146195156666635.75
zn2004                       20110203301939019410-985216148194555965903.99
zn2005                       2021520215193151936019360114114193702102066.07
zn小计 2187019315  68568429288 952505099653630.29
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:铅
pb1905                       16540165651584016020-6352410-470015960834067901.18
pb1906                       16305165951579016150-53525914-31046161453853343112382.76
pb1907                       16410165601579016125-4904587832064161303359862705908.79
pb1908                       16245164651579016095-47514664117021609545980369811.33
pb1909                       16300164751581016040-48045623852160551083087054.02
pb1910                       16310163901585016025-5007484641603511629322.54
pb1911                       16310163951584516045-48517678160103202583.91
pb1912                       16265163551580016100-44510014160151281024.45
pb2001                       16350163501587016030-50062-21597592738.53
pb2002                       16260162601584016085-40026-281604556446.84
pb2003                       16230162301585515950-44516415950864.01
pb2004                       16250162501584015915-60018121594534272.83
pb小计 1659515790  9457412414 7882706357511.16
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:镍
ni1905                       95650971009448096960-9105592-65829656021774208916.12
ni1906                       959001001209467096660-115034202-16165097050465434644862848.37
ni1907                       95760989009454096640-91029797211514097010690656267046631.75
ni1908                       955001030009446096670-77012275647490969509198968894569.22
ni1909                       95530985409407096550-77010887818510968006869006626584.18
ni1910                       94680985909434096510-66018972184689673098754953884.10
ni1911                       95490985009452096690-8606998668696740861483340.46
ni1912                       95790980609454096800-71018886968002822713.74
ni2001                       95240989909442096420-910237689496680816878916.08
ni2002                       96160983909498096200-11904269620058557.11
ni2003                       95060976709442096800-6803412968001181129.23
ni2004                       95970972509550097090-133010109709016153.90
ni2005                       9754098660964209707097070150150969602142091.19
ni小计 10300094070  59817039220 13305702128762335.44
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                       149920149920145210145310-79020145310459.03
sn1907                       142680146990141620143120-54606614312056807.52
sn1908                          144830-26404014483000.00
sn1909                       147580148600144040144420-41703985471681445201967042871512.99
sn1912                          147320-5502014732000.00
sn2001                       148120149150145600145600-3960310681457203585267.41
sn2005                       148680148950146210148310148310141414831018266.61
sn小计 149920141620  471005868 2017282944435.88
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:黄金
au1906                       284.60290.50281.35287.005.4517730-152696286.8578306422306953.98
au1907                       284.55292.00283.60286.053.05222286.051143283.11
au1908                       284.20291.75282.55287.705.009950049614287.5540136411536757.57
au1910                       283.95292.90273.90288.654.859846462476288.553049668791909.72
au1912                       287.95293.90284.60289.354.55355696155414289.30185985053897710.51
au2002                       287.85294.65287.45290.754.45442290.751363959.27
au2004                       289.60296.95289.50291.806.153212291.80902631.09
au2006                       293.75294.70290.15293.00293.00298298292.1552615351.54
au小计 296.95273.90  571786115122 335011096558556.79
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                       3540358234983518-16107742-354176351312257406509054.58
ag1907                       3557358535043521-16380-235154802558.80
ag1908                       3570359235093512-33334283512108577.23
ag1909                       3569361235273548-1515121543539237812738.98
ag1910                       3579360735353543-243841835463501876.98
ag1911                       3584362035463549-45156163549110590.05
ag1912                       3597364335503572-156633362838523565364820419671104.34
ag2001                       3609365435703581-21828524358114487841.82
ag2002                       3607365835893594-375214359430162.70
ag2003                       3627383235973604-39100483603178969.41
ag2004                       3672369636113611-352012361130164.78
ag2005                       369237113627363036308836301898.88
ag小计 38323498  775236-69492 487947826209877.49
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                       4033403338663961-783990-18423968756829975.03
rb1907                       4008403938933993-2758961284000314412480.71
rb1908                       3961409038914061355886-5604062609024303.17
rb1909                       3917404637553986617444-612399598210380315.79
rb1910                       376039473650388153238119035368389948876412184445015.25
rb1911                       3682382235563780461322944376727109832.65
rb1912                       357437253288368262724126369112904597.96
rb2001                       3465365133803586434912241939323602289699610116116.84
rb2002                       3392350733123459-1025306143463508817316.26
rb2003                       3411351533053458332168043468956632388.66
rb2004                       3392352733113490249784503484374212720.23
rb2005                       3334347832653422342213870413870434324145941393078.26
rb小计 44003265  3048444290794 52423732196885902.21
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:线材
wr1905                       42624843426248435110-60048436602962.02
wr1907                       4094434639484289201194144428620888709.20
wr1909                       352338823523405783224057622.51
wr1910                       39804125368641253191414412550194.34
wr小计 48433523  210-440 280411888.06
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                       40534141389941404568-734412213745565.90
hc1907                       39563956395639021042-43902415.82
hc1908                       3908395137713907-55234-583907124482.76
hc1909                       3850390536833831-731792638371033239025.55
hc1910                       3725380935803725-64624504842683735830041230572287.97
hc1911                       368536853579369830328-23698120438.72
hc1912                       3496354934443543-10260354362218.45
hc2001                       3501359533743518-46959704330635345222541814487.64
hc2002                       3500355033713488-5959616234946662326.19
hc2003                       3488353133563440-8796027034484901684.79
hc2004                       3426354133793506703030350688300.73
hc2005                       330034303267336233621500215002337248448161251.49
hc小计 41483267  746752129444 890155632668226.27
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                       471.9525.0465.3491.03.47678-29244496.73105246153432058.10
sc1907                       465.7520.0464.8493.07.03878632476498.594776647705276.88
sc1908                       467.3514.2456.5490.36.737023042494.4262461310173.04
sc1909                       462.2510.8461.0487.37.219021386489.96774335803.52
sc1910                       461.5507.5461.5483.56.4338258487.9159278457.06
sc1911                       495.0498.8489.2496.49.9106496.410494.20
sc1912                       464.2503.7464.2489.013.514420491.9864228.22
sc2001                       448.8484.1448.8486.52.4180486.512573.86
sc2003                       473.0473.0473.0484.013.0762484.0294.60
sc2004                       483.6483.6480.7476.2-4.30-2476.24192.86
sc2006                       489.9489.9489.9482.415.4540482.4297.98
sc2009                       479.7481.0479.7476.413.41442476.46288.32
sc2012                       448.5497.7448.5479.619.66610479.6381786.54
sc2103                       479.0479.0479.0469.5-1.5340469.5295.80
sc2106                       467.0467.0467.0479.110.280479.14186.80
sc2109                       455.2455.2455.2447.4-11.3120447.4291.04
sc2112                       451.3464.3451.3459.96.2180459.96275.52
sc2203                       474.3474.3474.3474.3-3.4260474.34189.72
sc小计 525.0448.5  530167956 4087802202870364.06
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                       2700293826902719-181328-2227465921667.45
fu1907                       2779297027622815-7844-22822260749.37
fu1908                       2767299527522839-552-4284552148.86
fu1909                       2799298027192781-102154888-372228161193618034008251.04
fu1910                       2712292327112766-8514-427774101150.51
fu1911                       2725272527252725-112240272525.45
fu1912                       2697287126722752-2018-82752102285.39
fu2001                       2580275224922569-6777606-1158226095151161357216.41
fu2002                       2757276926252625-492026251643.23
fu2003                       2593262525802659-834-22659615.60
fu2004                       2618269626102620-1130-226201231.74
fu2005                       2553266524582508250860646064254941776107338.47
fu小计 29952458  238994-9284 1249452435476903.52
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                       3520368434703574-3480352-296928360413152384703691.58
bu1907                       3536363434703500-8612-103528100353.34
bu1908                       3472356634303522-644-18352238133.00
bu1909                       3498363033923406-2222255212423444201940713398.14
bu1910                       3542359233863388-23822-103422228798.62
bu1911                       34903566349034003400003400828.20
bu1912                       3534360832723280-35458423410827833481021647435455319.75
bu2003                       3396346631603160-33022-28320460199.85
bu2006                       3448347031563160-32423540-818321240854136213.14
bu2009                       3294336831023110-2643950-84314619966526.63
bu2012                       3316342230823084-2583656723156781025473.68
bu2103                       3332333231063106-288242310668223.89
bu小计 37003082  720186-188526 1178512641043488.72
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                       1136012160113351148510512-16011545100411756.52
ru1907                       1146512215114151163075260-261163094011046.61
ru1908                       118201234011565117005040078117554685586.47
ru1909                       1151012445114751172020384306-4698011800703097683956179.31
ru1910                       1166512470116651174513562-14118156007271.14
ru1911                       11665125551166511850-10333421811915614474193.34
ru2001                       12700134301251012690-1308009220444127805073226560904.26
ru2003                       128301346012650128002255436128002343052.47
ru2004                       12970135951286512975-58216130002483270.71
ru2005                       1319013610128551293012930323632361299015474204973.13
ru小计 1361011200  490228-31686 759210491168067.54
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                       5226528048844924-32015748-3595649224385262245017.88
sp1907                       5232528051305128-21840851281682.93
sp1908                       4970497049704970-3243844970839.76
sp1909                       5158519248224880-32412251270324486615266367632342.18
sp1910                       5200520049024928-2943282049282241131.03
sp1911                       5218521848544864-378230104862130658.82
sp1912                       5212523050365034-2908064503488449.91
sp2001                       5152518448204876-3448122736648501853292003.44
sp2002                       5204520449284928-3384010492820101.15
sp2004                       5182518249804992-4288849921890.89
sp2005                       5106510648524938493874744908116578.38
sp小计 52804820  14722041932 19843149972496.37
总计     9549768468856 1397343781101465545.88
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2886.842910.232831.042834.12-107.91
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 | | 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: