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

2018-5-25 15:05:16 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
2018年05月25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:
cu1805                       50690513905017051000-37032150-93998509103124587948105.42
cu1806                       50750519805030051270-290141990-5464851190156366239945345.38
cu1807                       50960521805045051430-3401955642590451350295903875904219.26
cu1808                       51400523805064051610-340123674491185154058886015172034.96
cu1809                       51540525505082051780-3306261221324517202256285832140.07
cu1810                       51330527205100051950-37033872285851910418061083883.41
cu1811                       51700529405121052130-370275048625209014874387189.04
cu1812                       51800530905136052320-3003331447005226026204684212.94
cu1901                       52180532905156052530-3403297819785244016566434758.72
cu1902                       52310534405192052710-37027278-244526209332245686.88
cu1903                       52580536205197052810-450173621612528009970263019.64
cu1904                       52820538205231053010-49051841052530305544147419.39
cu1905                       526205408052540532605326012428124285340017156461239.26
cu小计 5408050170  745910-27054 5791098148509254.37
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:铝
al1805                       1435014660143051459519571740-49376145701557061131944.25
al1806                       14455148451437514675195144324-829641461513089429557033.18
al1807                       145201492514460147451852684542382814675281169020673354.23
al1808                       1462014990145401480016514670663034147457202025322111.64
al1809                       147301505014625148801556845224128148152429481803809.34
al1810                       147751510514705149501651777667281483540876304734.83
al1811                       14835151551479015005140235488014980461234546.92
al1812                       14865151951486515060145243698215020368427704.18
al1901                       14960152401494515110809261001501510988291.51
al1902                       151151540015000151357511663821515010728135.41
al1903                       15085153301508015235100508-2151752101599.79
al1904                       15160154001508015305125156-8151902181665.13
al1905                       15775157751524015365153654415365861.74
al小计 1577514305  725002-12284 529126638874992.16
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:锌
zn1805                       23890241302325023900-1002340-374242386082434980244.82
zn1806                       23790241752314523645-30584056-11490023630260351830860525.39
zn1807                       23610240802300523435-3702516686974023410572771667786431.25
zn1808                       23350240102293023345-3659432426864233058118269568241.39
zn1809                       23510239252285023240-3904199419490232203164043718916.94
zn1810                       23365238702280523185-320485641342316521104247466.60
zn1811                       23395237652277023125-3902106164023110526461503.89
zn1812                       23320236702272523060-32082851823050175620451.96
zn1901                       23265236252265523005-325135213022985481455946.46
zn1902                       22975236802264022910-38039815622870204023651.94
zn1903                       23130234502265022915-19537620422780136015735.43
zn1904                       22900235202260022780-34041037222745170419696.74
zn1905                       2300523345226152276022760302302226905045803.38
zn小计 2417522600  485010-28774 9580444113364616.19
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                       18350205451830020445207538736-11584203558031827774734.61
pb1807                       1814020100181151999018057471052066198904956524762644.12
pb1808                       18080196251798019565146515800132081945046526437262.74
pb1809                       1798519315179351925012502490177819150856079699.07
pb1810                       17900191151785519070115553242018915187617223.42
pb1811                       17855188851783518885103524672188453783462.74
pb1812                       17990188551799018785945172110188152202011.44
pb1901                       1775518625177551862584018028186253202893.76
pb1902                       179451842517830185058759641850552469.80
pb1903                       1780018560177551856081564221855576688.79
pb1904                       177651853017655183557903424183501161044.48
pb1905                       17610184951761018415184154040183251861690.86
pb小计 2054517610  13538051150 136711213178149.10
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                       104280109700103140108850361074-681088504925272.12
ni1807                       1038501105601031301081903450318940402101079509834120104569555.53
ni1808                       1037801100001031601082503990126-221082504004208.48
ni1809                       103510109970102820107810361026661852020107510220604023393891.70
ni1810                       1033301094601028001074903930256-66107330142815134.89
ni1811                       1030101095701024301075103800805383136010724099954810557796.46
ni1812                       1030501093901015001069603410252-2210630094410015.66
ni1901                       1030101091401025001071703530283681015610694090822957660.40
ni1902                       102970108090102700106870321017201068704384583.17
ni1903                       102110108400102110107100295098201071001481544.90
ni1904                       104030110090103510107300264094801077301361448.05
ni1905                       1070001091401060401071701071702302301070605345744.45
ni小计 110560101500  716142114548 13190448140101838.41
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                       147090148770141090146830-22042301463801922806.02
sn1808                       147110147110144820142230-43702-4142230458.39
sn1809                       1473001485801443001482205203052495901474002459883600170.42
sn1810                          147240-10804014724000.00
sn1811                          149830-702014983000.00
sn1901                       149110150500146370149990840588324149290171225416.54
sn1905                       148220150440147340150440150440464615010054805.89
sn小计 150500140460  388309140 2510083673345.27
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:黄金
au1805                       270.85270.85270.00270.002.500-12270.0018486.81
au1806                       269.35272.40265.75268.40-2.7521992-166636267.6563284617096893.38
au1807                       272.00272.90265.95268.25-4.20128268.2532860.81
au1808                       271.65273.60268.40270.70-1.9513822270.302627107.40
au1810                       272.60274.60269.05270.00-7.10282270.00621681.01
au1812                       273.65275.95269.45272.25-2.75335882154470271.40177291048375997.99
au1902                       275.50277.20272.15273.40-3.703010273.40601655.07
au1904                       278.45281.00274.25274.95-3.50152122274.952807789.36
au1906                       276.50276.50271.15276.05276.054242275.80762087.91
au小计 281.00265.75  358276-11972 240654665494559.74
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                       3615369335973640-18136870-290182363113941767626675.32
ag1807                       3645370736163654-18206-236492221219.74
ag1808                       36543725363336741338-436642721502.24
ag1809                       3666375136553686-2512681903682199011029.38
ag1810                       3701376236733706020603702122680.47
ag1811                       3726376737053717-9104203717120671.18
ag1812                       3724379736963736-276794062962483729400236422481204.19
ag1901                       3741381036913759-17256437494622609.52
ag1902                       3761382037263791-3111243784148837.06
ag1903                       3797385237553797-62114243795158901.86
ag1904                       3830388137933821-2485634838266583775.63
ag1905                       384338663796385938592828383130172.63
ag小计 38813551  8201326402 540112630133470.62
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                       39424111393440291204582-380640152054683333.73
rb1807                       3872394637763809351702-403798466818153.31
rb1808                       378338763704374846686110375322288440.40
rb1809                       367538133602367507028-2100364192576344325.18
rb1810                       3640373335113583-103111164212616354866124458240604450.32
rb1811                       3616376234383438-1122180104354617206202.51
rb1812                       35703637345035117516-64347311404060.40
rb1901                       347135723387345627342468117320342020927567298476.91
rb1902                       34423538336134202224026723392427014763.92
rb1903                       34353530335734082620268103374496817056.72
rb1904                       3405351833313406399006343378342611776.58
rb1905                       342034653327338333832862428624334778710266948.73
rb小计 41143327  3505478309158 68495008248935640.29
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: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                       3996417039654112141444-4407916726826.93
hc1808                       385539533700389453161038942881114.35
hc1809                       3860391836713819828440277723800149072568535.41
hc1810                       3720387036663773756316421434943730986536037099608.59
hc1811                       3756384036713696231164-14369116146053.41
hc1812                       377438253685376748890-303753110415.01
hc1901                       355037023530362494469421326835893259721177556.05
hc1904                       36243664362436481612236481451.00
hc1905                       35323608347435423542488448843502933233046.49
hc小计 43363474  719962175274 1037640638988746.83
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                       279231282754304626228754-170326304211306123263871.19
bu1807                       2890313628742968148423629763641100.59
bu1808                       28983090289830321621812305462187.58
bu1809                       286232182844312226226500127003122169852519508.51
bu1810                       288232582880313419610-23112236711.99
bu1811                       31443220312431723172223172825.39
bu1812                       29103336289032062944300222471883198675966021213574.09
bu1903                       309633463084319217824623832025561781.03
bu1906                       29723370290632582688116488632561771457492.44
bu1909                       301433863014326627248616832668402691.19
bu1912                       29983364299232622609558376032561647652862.90
bu2003                       30723360307232502442622325094304.19
bu小计 33862732  50385098668 809661225114498.20
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:天然橡胶
ru1805                       109851155010820109955510060-265581117557632650191.02
ru1806                       11145121051108511410440174-74114107448560.30
ru1807                       1123012135111901165056515418116753383934.03
ru1808                       113301226511265117354651626117356187166.98
ru1809                       1139512355112501185556553272898981184510169178119354607.10
ru1810                       115151248010940119556201482411960132415701.38
ru1811                       11575125001142012025595894222621200028642341725.48
ru1901                       13365143901326513930650118236332181390587173011995366.48
ru1903                       134451460513445141407406626141001822568.94
ru1904                       135951454513595140856854624141001281777.77
ru1905                       1370014700135501423014230367836781421014674208733.60
ru小计 1470010820  67439422522 11145190132590333.08
总计     9428366706778 141392272998959534.50
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3065.943151.033051.513128.0130.70
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: