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0520
2019-5-20 15:03:10 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20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                       47500484604735047630-1300161890-163984782093389822320341.69
cu1907                       47690484304735047630-13202100387174647880144336234478451.29
cu1908                       47880484204737047660-13409178833718479003201887653970.28
cu1909                       47930484404710047690-13404334017734479201070182560360.59
cu1910                       47760484504746047720-13301561655044792030802737409.93
cu1911                       47580484704750047750-130071062880479308808210977.47
cu1912                       47770484604746047630-141098901850479706504155804.37
cu2001                       48200484804759047740-1310252287248010282667751.58
cu2002                       47620484804760047760-1330122637047990109026166.97
cu2003                       47800484504761047820-1300103052648070124229797.70
cu2004                       47710484804765047880-129062855248070106025470.60
cu2005                       4793048060479304804048040222248040541296.56
cu小计 4848047100  56070660360 309593873981768.61
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:铝
al1905                       1409014350139251432016058970-38346143301454161025193.56
al1906                       14100143901389514290115143758-1445741433512197668624756.72
al1907                       14100144201390514310130258004914581435510722647612232.41
al1908                       1408514400139051429514014230263756143453882522749697.65
al1909                       141201439013925142851357312815018143301607021136459.79
al1910                       14130143751394514295165746723277014320119494843377.12
al1911                       1403514395139351429514014354124041432037340264175.20
al1912                       140651441513945143101453742248414335442031371.19
al2001                       14100144501401014320901112-12143601861320.49
al2002                       14040143601402514350652528614355122864.74
al2003                       14080143801403014380165262-121438058411.92
al2004                       14050144101405014375155112601437594667.69
al2005                       14385143851436514365143654414370643.12
al小计 1445013895  77067235096 314812022290571.57
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                       21525217802073521135-710159956-9892621290302750032126838.54
zn1907                       21285215302049020870-76534304411559621035283340029679882.40
zn1908                       21200213402032020695-73511586036476208155221765422557.74
zn1909                       20985211502016020515-7154653014804206501875241931038.75
zn1910                       20965209652004020370-7003284186220485803081907.92
zn1911                       20730207501994520250-655148876420390358836390.35
zn1912                       20720207501987520110-690254672220295338434142.81
zn2001                       20550205751980020060-63573830020190209020992.26
zn2002                       20430204501972020000-68525428200551461462.50
zn2003                       20460204601970019900-74551676199954304311.18
zn2004                       20110203301964019790-605200132199103963943.82
zn2005                       202152021519760197601976048481987556557.15
zn小计 2187019640  68506428668 667636470282978.21
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                       16305165951579016120-56542500-14460162253035842455083.34
pb1907                       16410165601579016100-5153486621052161951777681433671.37
pb1908                       16245164651579016080-490857256101616521982177104.14
pb1909                       16300164751581016085-4353032232216155557844939.33
pb1910                       16310163901585016065-460638354161257966394.82
pb1911                       16310163951584516025-50516668161002582086.57
pb1912                       16265163551580016080-46584-21608090719.94
pb2001                       16350163501587016100-43058-61610066530.33
pb2002                       16260162601584015900-58530-241590044350.71
pb2003                       16230162301585515975-42016415975648.06
pb2004                       16250162501584016130-3851481617526208.93
pb小计 1659515790  9238610226 5185384189038.69
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                       9590010012094670978504067044-12880898040430192841419764.62
ni1907                       957609862094540978803302669368410498090385441037261216.17
ni1908                       95500103000944609782038010770832442979806166125938108.90
ni1909                       95530983609407097560240983027934978204758124571454.32
ni1910                       94680982309434097490320799874949772053140510747.49
ni1911                       9549097870945209766011080449297550109610474.61
ni1912                       95790977209454097130-38018078971302021935.67
ni2001                       95240981009442097520190193445297730463244556.55
ni2002                       961609778094980977803904269778052498.66
ni2003                       95060970009442097140-3403614971401101051.48
ni2004                       95970963309550097180-124010109718014134.45
ni2005                       975409866097230979709797032329834062608.68
ni小计 10300094070  556618-2332 932984489969467.73
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                       142680146960142680144860-37206614486028404.84
sn1908                          146790-6804014679000.00
sn1909                       147580148600145100145340-32503728245961457101409522062772.84
sn1912                          14787002014787000.00
sn2001                       148120149150146520146800-2760274321469702463628.52
sn2005                       148680148690146210148020148020141414755014207.03
sn小计 149920142680  444923260 1458322133594.59
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                       284.60290.50281.35288.657.1032308-138118287.9572972820778042.23
au1907                       284.55292.00283.60289.406.40222288.551022938.45
au1908                       284.20291.75282.55289.757.0511140861522288.952893648317629.28
au1910                       283.95292.90273.90290.807.008844452456290.102168226248602.04
au1912                       287.95293.90284.60291.706.90335548135266291.00134479238994849.94
au2002                       287.85294.65287.45292.055.75442292.201303785.29
au2004                       289.60296.95289.50294.508.85288293.55461346.38
au2006                       293.75294.70293.00294.70294.701414293.4514410.89
au小计 296.95273.90  567816111152 258099874347604.50
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:白银
ag1905                       3521356335153525-23841235254042138.94
ag1906                       3540358235163525-9171516-290402353010651125663512.71
ag1907                       3557358535133521-16388635334362326.99
ag1908                       3570359235323538-732216353690482.38
ag1909                       3569361235413549-14138830355716708979.63
ag1910                       3579360735483562-53983235812921568.90
ag1911                       3584362035713571-2315818357168366.47
ag1912                       3597364335683577-106002882208043587269616014583492.44
ag2001                       3609365435883591-11516212361310165519.69
ag2002                       3607365836073635444636351898.05
ag2003                       3627383236153627-169038363198537.22
ag2004                       3672369636413641-5146364322121.40
ag2005                       36923711369036973697883697844.36
ag小计 38323513  775514-69214 376539420269189.17
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
rb1905                       41644400411544002095340-77262418698322407761.39
rb1906                       4033403338663936-1033654-21783951607024033.61
rb1907                       4008402038933965-555736-32397318107156.03
rb1908                       3961401938913984-425940-5063985363214354.73
rb1909                       3917391737553876-497706-350388068366261938.46
rb1910                       3760381436503771-57236438218560377233454818124894487.05
rb1911                       3682371435563677-571320942366323948652.69
rb1912                       3574362932883568-5275415635869203240.70
rb2001                       3465352333803493-50486726189434349819765566833044.75
rb2002                       3392343833123375-9426187023395339611472.73
rb2003                       3411343433053380-75392815163387746425161.74
rb2004                       3392345333113400-661014486341126889087.50
rb2005                       333433633265334333431101981101983343186832617625.06
rb小计 44003265  2999316241666 35813268133118016.44
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:线材
wr1905                       42624843426248435110-60048436602962.02
wr1907                       40944206394840979782840717583075.33
wr1909                       3523388235233838-136223838622.51
wr1910                       3980398036863889831414388938146.71
wr小计 48433523  94-556 14626206.57
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                       4053414138994025-70660-14240257663073.86
hc1907                       3956395639563844462-43844415.82
hc1908                       3908391237713897-65278-14389770270.34
hc1909                       3850388836833783-1211880943791753028336.91
hc1910                       3725377735803682-107528810-114263682530929019483228.16
hc1911                       3685368535793654-14328-23654120438.72
hc1912                       3496354934443520-12582353456197.44
hc2001                       3501354933743474-90873383467434723171561096137.84
hc2002                       3500352533713469-7844410346536124.77
hc2003                       3488353133563445-8294025034383901339.75
hc2004                       3426346133793402-342222340270238.44
hc2005                       330033403267332133217912791233231480048848.77
hc小计 41483267  63588218574 566747020732391.07
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                       471.9515.0465.3512.024.427884-9038511.72750594135286975.64
sc1907                       465.7520.0464.8509.723.72463618326509.71883689352588.72
sc1908                       467.3510.2456.5507.523.934502790507.714716729204.14
sc1909                       462.2508.0461.0504.524.417881272505.44850239687.10
sc1910                       461.5505.4461.5498.121.0268188502.6103650790.28
sc1911                       495.0498.8489.2495.99.4106495.910494.20
sc1912                       464.2503.7464.2499.624.114218499.8723533.70
sc2001                       448.8484.1448.8484.1 180484.112573.86
sc2003                       473.0473.0473.0484.013.0762484.0294.60
sc2004                          477.2-3.320477.200.00
sc2006                       489.9489.9489.9489.922.9540489.9297.98
sc2009                       479.7481.0479.7480.917.91442480.96288.32
sc2012                       448.5497.7448.5479.619.66610479.6381786.54
sc2103                       479.0479.0479.0470.5-0.5340470.5295.80
sc2106                       467.0467.0467.0486.517.680486.54186.80
sc2109                       455.2455.2455.2448.3-10.4120448.3291.04
sc2112                       451.3462.0451.3458.85.1180458.84182.66
sc2203                       474.3474.3474.3474.3-3.4260474.34189.72
sc小计 520.0448.5  5863613576 2959722145666861.10
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:燃料油
fu1906                       2700293827002796-1043964628464581288.26
fu1907                       2779297027622896344-22922180517.06
fu1908                       2767299527522932382-429393496.62
fu1909                       279929432719290825175222166122908853163424161766.14
fu1910                       2712290127112852116-228523641020.77
fu1911                          2814-23240281400.00
fu1912                       26972869267228295724-2282978217.22
fu2001                       25802720249226925675300-138882694372592975966.20
fu2002                       2757275726602660-144227011027.01
fu2003                       2593262525802728-144-22728615.60
fu2004                       2618269626102620-1130-226201231.74
fu2005                       255326372458261126112928292826172881873701.85
fu小计 29952458  2539645686 893418625214648.47
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                       35203684347036146118752-258528364411816964219490.02
bu1907                       3536363434863570-1614-8356432113.29
bu1908                       3472356634303500-864-18352238133.00
bu1909                       3498363034663522-1062244011303562149222528723.88
bu1910                       3542359234203506-12022-103506150525.62
bu1912                       3534360833703444-190516132401763500661141623119016.56
bu2003                       3396346632803320-17030-20333848161.39
bu2006                       3448347032483322-1622447211433622683490217.92
bu2009                       3294336832063264-1103982-52330213584470.24
bu2012                       3316342232043238-1043644603292575618896.94
bu2103                       3332333232303278-116242327862204.79
bu小计 37003204  691334-217378 797692427983082.54
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:天然橡胶
ru1905                       11220117001120011400517890-85341141028694329833.58
ru1906                       11360120201133511935460536-136119307688952.63
ru1907                       114651205511415120354802860120054485232.93
ru1908                       11820121751156512120470316-6121402022382.42
ru1909                       11510122801147512205505419026-1226012195461570054743648.96
ru1910                       1166512330116651224563562-14122655286393.51
ru1911                       1166512390116651234548531543812305435052216.88
ru2001                       127001322512510131853657589816250131603275824212766.97
ru2003                       12830133551265013275700246133101041349.20
ru2004                       129701339512865133553757812133651141488.62
ru2005                       13190134301285513375133752774277413340552673135.41
ru小计 1343011200  520044-1870 498401659437401.11
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                       5226528049685006-23822052-2965250424017722061828.44
sp1907                       5232528051305252-9440852521682.93
sp1908                          53028340530200.00
sp1909                       5158519249024936-26810692854740497610235105159473.41
sp1910                       5200520049784996-226320125004184933.48
sp1911                       5218521849344934-308234145016114580.27
sp1912                       5212523050545068-2567862506284429.76
sp2001                       5152518449104936-284515243964970897045095.16
sp2002                       5204520450005000-266401050081681.33
sp2004                       5182518249924992-4286650281470.92
sp2005                       51065106504850485048665048840.50
sp小计 52804902  13489029602 14346887268616.19
总计     9347428266516 97032764776891436.55
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2886.842910.232852.712880.41-61.62
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: