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0521
2019-5-21 15:03:35 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21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                       47500484604735047620-1310157518-207704770098645823574038.83
cu1907                       47690484304735047620-13302087527046047740156081437282410.62
cu1908                       47880484204737047660-13409696038890477403491508345406.86
cu1909                       47930484404710047700-13304407418468477701145022739142.60
cu1910                       47760484504746047720-13301625261404779032976789361.14
cu1911                       47580484704750047750-130071182892478309068217196.34
cu1912                       47770484604746047790-125099961956478606986167339.54
cu2001                       48200484804759047820-1230259494447860308073830.23
cu2002                       47620484804760047770-1320123237647860113427220.03
cu2003                       47800484504761047800-1320107857447830133632045.93
cu2004                       47710484804765047900-127063455847940111226717.22
cu2005                       47930480604787047870478707272479401443454.04
cu小计 4848047100  56189061544 330584678992132.96
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                       14100143901389514275100137778-1505541427512674028964819.47
al1907                       14100144201390514285105260618940721429511858468424136.19
al1908                       1408514400139051428513014410265556142854181402963223.85
al1909                       141201439013925142701207550617396142751755121242185.40
al1910                       14130143751394514255125751383323614260126834895717.33
al1911                       1403514395139351426511014300123501427537706266787.88
al1912                       140651441513945142701053732247414275445031585.35
al2001                       14100144501401014300701110-14143001921363.39
al2002                       14040143601402514355702528614355122864.74
al2003                       14080143801403014340125262-121434058411.92
al2004                       14050144101405014375155112601437594667.69
al2005                       14385143851436514370143704414370643.12
al小计 1445013895  77188436308 336177823816999.85
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                       21525217802073520900-945144130-11475221090314196233333847.77
zn1907                       21285215302049020615-102036517213772420840335091235072398.51
zn1908                       21200213402032020425-100512445045066206355952386176543.44
zn1909                       20985211502016020285-9454910017374204702245782310367.76
zn1910                       20965209652004020150-9203646222420270958897701.34
zn1911                       20730207501994520025-8802076135220100451245678.44
zn1912                       20720207501985519880-9203218139419970449845266.87
zn2001                       20550205751980019800-895112668819900254025470.60
zn2002                       20430204501972019755-93026236198151661660.67
zn2003                       20460204601970019700-945554114198155305302.14
zn2004                       20110203301963019650-745224156197854624596.89
zn2005                       202152021519570196051960564641967590891.64
zn小计 2187019570  70462248226 742272078058678.87
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                       16305165951579016080-60540366-16594161153250582628110.66
pb1907                       16410165601579016065-5503713023316161102010361621122.30
pb1908                       16245164651579016065-505927263101609524388196470.51
pb1909                       16300164751581016060-4603166245616080607848959.50
pb1910                       16310163901585016080-445632348160808466796.85
pb1911                       16310163951584516075-45517476160802702183.05
pb1912                       16265163551580016125-4208821606596768.15
pb2001                       16350163501587016100-43058-61610066530.33
pb2002                       16260162601584015900-58530-241590044350.71
pb2003                       16230162301585515975-42016415975648.06
pb2004                       16250162501584016055-4601261605528224.99
pb小计 1659515790  9335411194 5662564573466.25
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                       959001001209467097430-38056254-13959897810442625242635792.00
ni1907                       95760987409454097330-22028390410107297780458578244413106.07
ni1908                       955001030009446097250-19011397038704976506831346587711.93
ni1909                       95530985009407097100-22010283812470975205283205083527.81
ni1910                       94680982509434097060-11011986114829726065300629015.90
ni1911                       95490980009452097080-4702348203697130273026346.45
ni1912                       95790978109454097130-38018078974602142052.63
ni2001                       95240983309442097020-310211663497350555453532.93
ni2002                       96160977809498097310-804269731052498.66
ni2003                       95060970009442097140-3403614971401101051.48
ni2004                       95970972509550097250-117010109725016153.90
ni2005                       975409866097230974509745050509770086843.18
ni小计 10300094070  57932620376 1031932499642549.05
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                       142680146990142680143620-49604414505038549.90
sn1908                          146790-6804014679000.00
sn1909                       147580148600145020145540-30503766249761454001569042294727.81
sn1912                          14787002014787000.00
sn2001                       148120149150146470146470-3090270281468602663922.24
sn2005                       148680148690146210147550147550141414755014207.03
sn小计 149920142680  448663634 1618142365988.33
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                       284.60290.50281.35286.805.2528132-142294286.8074652621259872.87
au1907                       284.55292.00283.60288.605.60200287.801103168.69
au1908                       284.20291.75282.55287.554.8510829058404287.703249109340461.81
au1910                       283.95292.90273.90288.704.909540459416288.952456047080386.92
au1912                       287.95293.90284.60289.404.60335976135694289.85150190243548820.03
au2002                       287.85294.65287.45292.205.90442292.201303785.29
au2004                       289.60296.95289.50292.006.353212292.10501463.22
au2006                       293.75294.70292.10292.40292.402424292.5034995.94
au小计 296.95273.90  567922111258 281926681238954.77
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                       3540358234993504-30157576-304342350911157345930014.10
ag1907                       3557358535083508-29388635084402348.03
ag1908                       3570359235223522-2332216352292492.94
ag1909                       3569361235323536-271442843541193810403.46
ag1910                       3579360735483581143983235812921568.90
ag1911                       3584362035473547-4715818354872387.76
ag1912                       3597364335533556-316321242526403563299167416163129.22
ag2001                       3609365435723572-30732428358412886982.05
ag2002                       3607365836073628-344636281898.05
ag2003                       3627383236063606-3794423611104569.72
ag2004                       3672369636163616-30168361726143.10
ag2005                       36923711363036303630101036411266.21
ag小计 38323499  793688-51040 411209422118342.48
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                       4033403338663930-1093634-21983928621424599.35
rb1907                       4008402038933930-90584678393819807825.64
rb1908                       3961401938913970-565902-5443975398215746.06
rb1909                       3917391737553884-417490-566388272242276987.77
rb1910                       3760381436503780-48235776611944377536207244135286349.69
rb1911                       3682371435563660-741322944366824688924.18
rb1912                       3574362932883563-5774414635769723426.69
rb2001                       3465352333803498-45484276186984349421773747534754.54
rb2002                       3392343833123383-8626187023383358612115.67
rb2003                       3411343433053383-72379613843391790426654.03
rb2004                       3392345333113400-669904623401298810108.00
rb2005                       333433633265334633461263861263863345232094769051.50
rb小计 44003265  3006110248460 38817370144384304.52
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:线材
wr1905                       42624843426248435110-60048436602962.02
wr1907                       4094420639484074-14661640568063270.05
wr1909                       3523388235233838-136223838622.51
wr1910                       3980398036863889831414388938146.71
wr小计 48433523  82-568 15106401.28
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:热轧卷板
hc1905                       4089414840314053-87260-1280240531718270140.25
hc1906                       4053414138994000-95660-14240007663073.86
hc1907                       3956395639563844462-43844415.82
hc1908                       3908391237713877-85280-12387772278.09
hc1909                       3850388836833738-1661862763745823830988.51
hc1910                       3725377735803646-143601296610603650603998222150885.68
hc1911                       3685368535793654-14328-23654120438.72
hc1912                       3496354934443504-14182350160211.44
hc2001                       3501354933743439-125919003923634423697921277333.96
hc2002                       3500352533713415-13244410341450172.57
hc2003                       3488353133563388-13995626634054121414.67
hc2004                       3426346133793400-362626340074252.04
hc2005                       33003340326732973297153621536232962533283568.92
hc小计 41483267  720384103076 646208423618774.54
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:原油
sc1906                       471.9521.5465.3520.532.924694-12228513.52972802146699199.66
sc1907                       465.7520.0464.8518.332.33069024380512.524800012409102.46
sc1908                       467.3514.2456.5513.730.135102850510.517642878585.98
sc1909                       462.2510.8461.0510.430.318261310507.55274261207.54
sc1910                       461.5507.5461.5505.928.8318238504.9117857960.00
sc1911                       495.0498.8489.2499.112.6106499.110494.20
sc1912                       464.2503.7464.2498.022.514622499.5763733.52
sc2001                       448.8484.1448.8486.52.4180486.512573.86
sc2003                       473.0473.0473.0484.013.0762484.0294.60
sc2004                       483.6483.6483.6483.63.120483.6296.72
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                       479.0479.0479.0476.85.8340476.8295.80
sc2106                       467.0467.0467.0486.517.680486.54186.80
sc2109                       455.2455.2455.2454.3-4.4120454.3291.04
sc2112                       451.3462.0451.3464.911.2180464.94182.66
sc2203                       474.3474.3474.3474.3-3.4260474.34189.72
sc小计 521.5448.5  6165216592 3245060160313967.40
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                       2700293827002878-223621228685121443.17
fu1907                       27792970276229222944-22922180517.06
fu1908                       2767299527522939452-429393496.62
fu1909                       279929802719297491195896372862940946111826895305.32
fu1910                       27122923271129237216-229093681032.40
fu1911                          287033240287000.00
fu1912                       26972869267228618918-8284796268.47
fu2001                       258027522492274911375700-1348827244058461066569.81
fu2002                       2757276926602769954227691232.55
fu2003                       2593262525802728-144-22728615.60
fu2004                       2618269626102620-1130-226201231.74
fu2005                       255326652458265726573032303226463113479830.35
fu小计 29952458  27510226824 989931828045143.09
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                       352036843470365042109290-267990363612137064335933.51
bu1907                       3536363434863558-2812-10355834120.40
bu1908                       3472356634303522-644-18352238133.00
bu1909                       3498363034663558-70221288183550159184564091.11
bu1910                       3542359234203520-10624-83526182638.48
bu1911                       34903550349035503550003520414.08
bu1912                       3534360833703486-148520312443563478732348025596692.89
bu2003                       3396346632803338-15230-20333848161.39
bu2006                       3448347032483360-12424084-27433562910897850.16
bu2009                       3294336832063292-823966-68329014524779.66
bu2012                       3316342232043284-583654703274594019499.57
bu2103                       3332333232303278-116242327862204.79
bu小计 37003204  685346-223366 873355030621247.95
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                       11360121401133511810335516-1561198586210079.42
ru1907                       11465122151141511825270278-8120505186076.69
ru1908                       1182012340115651200035034624122002743260.91
ru1909                       11510124301147512045345399132-3215412165531476463248793.11
ru1910                       1166512415116651211050058-18122305586760.53
ru1911                       1166512515116651221035031927612360476657358.68
ru2001                       127001335012510130252057602016372131253761184849999.63
ru2003                       12830133551265013100525246131301161506.81
ru2004                       129701351512865132002208014133051521994.32
ru2005                       13190135401285513215132152806280613305751699620.86
ru小计 1354011200  500342-21572 573433868615284.54
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                       5226528049685024-22020020-3168450124120602113407.94
sp1907                       5232528051305222-12440852221682.93
sp1908                          5272-22340527200.00
sp1909                       5158519249024940-26411298060792494411289365680811.18
sp1910                       5200520049424944-2783221449442101062.03
sp1911                       5218521849044952-290232124928122619.69
sp1912                       5212523050405040-2847862504086439.84
sp2001                       5152518449104936-2845842508649461071853742.36
sp2002                       5204520449824982-28438849821891.30
sp2004                       5182518249925028-3926650281470.92
sp2005                       510651064974499249924848501266331.21
sp小计 52804902  13964034352 15522467850659.40
总计     9506210425298 106514574854262895.26
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2886.842910.232852.712874.15-67.88
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: