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0523
2019-5-23 15:03:38 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23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                       47500484604710047130-1800141470-3681847340114044027231147.34
cu1907                       47690484304710047160-17902241248583247400190839245539771.78
cu1908                       47880484204712047170-1830109542514724742043397010360808.16
cu1909                       47930484404710047220-18104789622290474201396183336127.70
cu1910                       47760484504717047190-18601829881864743041070981758.20
cu1911                       47580484704720047200-1850776235364739011624277873.69
cu1912                       47770484604723047310-1730107082668474609130218266.23
cu2001                       48200484804728047310-17402884123447480375289813.55
cu2002                       47620484804732047320-1770133648047530145034760.88
cu2003                       47800484504730047300-1820115865447480152636570.40
cu2004                       47710484804731047330-184078270647550150236030.80
cu2005                       4793048060473704737047370132132477102405745.80
cu小计 4848047100  58170281356 393180093862644.11
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:铝
al1905                       1409014350139251432016058970-38346143301454161025193.56
al1906                       14100143901389514140-35115820-1725121418513659649665853.57
al1907                       14100144201390514125-552371987065214175149476410620853.41
al1908                       14085144001390514105-5014499266446141605203983689269.67
al1909                       14120143901392514085-657812220012141502034061440187.44
al1910                       14130143751394514080-50760983419614130135926960178.28
al1911                       14035143951393514080-7515574136241414040884289349.04
al1912                       14065144151394514080-853790253214140481634185.61
al2001                       14100144501401014155-751372248142006104346.13
al2002                       14040143601402514165-1202508414205136964.26
al2003                       140801438014030142150264-101423066468.85
al2004                       14050144101405014205-151166414205100710.58
al2005                       14385143851436514370143704414370643.12
al小计 1445013895  732570-3006 391249227731603.49
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:锌
zn1905                       21660218702086021420-51510600-432142126087644938952.82
zn1906                       21525217802070520710-1135118228-14065420850331523835142994.51
zn1907                       21285215302041520455-118035794613049820600443040046204032.94
zn1908                       21200213402024520275-115512985050466204107305247559077.13
zn1909                       20985211502010020150-10805203620310202602767802839838.59
zn1910                       20965209651999520000-1070468832662012013408136217.74
zn1911                       20730207501990019900-10052580185620000553255888.73
zn1912                       20720207501981019815-9853516169219895523452601.63
zn2001                       20550205751975019750-945141097219805295029532.71
zn2002                       20430204501966019820-86526236198101881878.22
zn2003                       20460204601962019625-1020550110197255905894.12
zn2004                       20110203301958519600-795240172196504924892.08
zn2005                       2021520215195001958019580106106196501741717.34
zn小计 2187019500  68201225616 886915492973518.54
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:铅
pb1905                       16540165651584016020-6352410-470015960834067901.18
pb1906                       16305165951579016100-58530452-26508160953705382992929.19
pb1907                       16410165601579016085-5304463430820160752842582288643.88
pb1908                       16245164651579016055-51512992100301606037510301644.43
pb1909                       16300164751581016040-4803712300216025842067706.71
pb1910                       16310163901585016000-5257064221604011048857.41
pb1911                       16310163951584516020-51018890160652982407.77
pb1912                       16265163551580016100-44594816100114912.32
pb2001                       16350163501587016020-51060-41602084674.62
pb2002                       16260162601584015915-57028-261599550398.70
pb2003                       16230162301585515975-42016415975648.06
pb2004                       16250162501584016055-4601261605528224.99
pb小计 1659515790  9530413144 7107505732349.23
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                       959001001209467097570-24040438-15541497640460264244361025.64
ni1907                       95760989009454097510-402772009436897600619373660131422.56
ni1908                       9550010300094460974905011714841882975108352448073829.94
ni1909                       95530985409407097290-3010328812920973306376306149618.57
ni1910                       9468098590943409733016015666151629717086598836293.72
ni1911                       95490985009452097260-2904096378496990497048086.23
ni1912                       95790980609454097150-36018886972202822713.74
ni2001                       95240989909442097240-90216268097250715469112.49
ni2002                       961609839094980976702804049767056537.87
ni2003                       95060976709442097140-3403614971401161109.87
ni2004                       95970972509550097430-99010109743016153.90
ni2005                       9754098660971709760097600126126976501841800.29
ni小计 10300094070  5659907040 12390402119884620.92
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                       142680146990141620146190-23906614312056807.52
sn1908                          144830-26404014483000.00
sn1909                       147580148600144460144670-39203973470481449701847362698549.46
sn1912                          147660-2102014766000.00
sn2001                       148120149150145820145850-3710308661461803465092.54
sn2005                       148680148950146210148370148370141414837018266.61
sn小计 149920141620  469785746 1897482771297.49
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:黄金
au1906                       284.60290.50281.35286.304.7520720-149706286.0577218421994842.68
au1907                       284.55292.00283.60286.053.05222286.051143283.11
au1908                       284.20291.75282.55287.154.4510397854092286.7037722610842652.83
au1910                       283.95292.90273.90288.154.3510081464826287.752881728307311.56
au1912                       287.95293.90284.60288.904.10347260146978288.55175260850794837.49
au2002                       287.85294.65287.45289.903.60464289.551343901.12
au2004                       289.60296.95289.50290.805.153414291.95882572.73
au2006                       293.75294.70290.15291.40291.40164164290.802427053.82
au小计 296.95273.90  573038116374 319076891956455.34
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                       3540358234983507-27123536-338382350611948826346434.61
ag1907                       3557358535043504-333921035084562432.25
ag1908                       3570359235093513-32334283512108577.23
ag1909                       3569361235273538-2515181603535225412080.56
ag1910                       3579360735353535-323902435393421834.43
ag1911                       3584362035463555-39156163549110590.05
ag1912                       3597364335503558-296660162865323558345811418654420.18
ag2001                       3609365435703578-24830526358214387788.09
ag2002                       3607365835893589-425012358928151.92
ag2003                       3627383235973603-40110583599168915.36
ag2004                       3672369636113611-352012361130164.78
ag2005                       369237113627363636368836301898.88
ag小计 38323498  793744-50984 465835225029627.29
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                       4033403338664006-334002-18304006743829459.12
rb1907                       400840393893402005826584012297811816.70
rb1908                       3961409038914083575962-4844075579423100.72
rb1909                       3917404637554023988272216400692226356408.55
rb1910                       3760394736503910822481762135940390545701808172065828.40
rb1911                       3682382235563776421324946378826389561.40
rb1912                       357437253288370181744146370411684147.59
rb2001                       346536513380361471483250185958361427239469492732.73
rb2002                       3392350733123478925246083479487616582.03
rb2003                       34113515330534802532428303490931231507.63
rb2004                       3392352733113490249784503501368612525.08
rb2005                       3334347832653442344213318013318034443712941244450.42
rb小计 44003265  3136406378756 49025486183705881.77
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:线材
wr1905                       42624843426248435110-60048436602962.02
wr1907                       4094434639484277189246196428417827397.41
wr1909                       352338823523405581224055622.51
wr1910                       39804125368641253191414412550194.34
wr小计 48433523  262-388 249810576.28
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                       40534141389941016284-518409611464625.99
hc1907                       39563956395639021042-43902415.82
hc1908                       3908395137713938-24236-563938120467.13
hc1909                       3850390536833856-481814283875942235532.97
hc1910                       3725380935803757-32618506782703758776584428575667.21
hc1911                       368536853579369830328-23698120438.72
hc1912                       3496354934443565-8060356562218.45
hc2001                       3501359533743552-12964484378435534898641699989.04
hc2002                       3500355033713535-124428353492320.32
hc2003                       3488353133563465-6296027034764841664.10
hc2004                       3426354133793481453030350688300.73
hc2005                       330034303267338233821450214502339044264147139.27
hc小计 41483267  740818123510 832869230536520.00
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:原油
sc1906                       471.9521.5465.3499.011.47898-29024506.23104776153408709.78
sc1907                       465.7520.0464.8504.718.73815431844506.668596434652084.28
sc1908                       467.3514.2456.5501.317.735002840502.5240521201680.48
sc1909                       462.2510.8461.0498.318.218621346499.46270311110.08
sc1910                       461.5507.5461.5493.316.2348268496.7147872894.02
sc1911                       495.0498.8489.2499.112.6106499.110494.20
sc1912                       464.2503.7464.2496.521.014622496.5824031.46
sc2001                       448.8484.1448.8486.52.4180486.512573.86
sc2003                       473.0473.0473.0484.013.0762484.0294.60
sc2004                       483.6483.6480.7480.70.20-2480.74192.86
sc2006                       489.9489.9489.9487.020.0540487.0297.98
sc2009                       479.7481.0479.7480.917.91442480.96288.32
sc2012                       448.5497.7448.5479.619.66610479.6381786.54
sc2103                       479.0479.0479.0473.92.9340473.9295.80
sc2106                       467.0467.0467.0483.614.780483.64186.80
sc2109                       455.2455.2455.2451.6-7.1120451.6291.04
sc2112                       451.3464.3451.3464.310.6180464.36275.52
sc2203                       474.3474.3474.3474.3-3.4260474.34189.72
sc小计 521.5448.5  523747314 3822714189654877.34
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                       2700293827002799-101332-1828015681601.55
fu1907                       2779297027622874-1944-22893248715.49
fu1908                       2767299527522933392-4290648137.48
fu1909                       2799298027192868-15157786-82428871108715831616804.82
fu1910                       2712292327112820-3114-428283921100.51
fu1911                          284811240284800.00
fu1912                       26972871267228558318-82855100279.89
fu2001                       25802752249226703476512-1267626774745741251422.36
fu2002                       2757276926252625-492026251643.23
fu2003                       2593262525802728-144-22728615.60
fu2004                       2618269626102620-1130-226201231.74
fu2005                       255326652458260226024308430826073676294556.68
fu小计 29952458  239046-9232 1159988432966709.35
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:沥青
bu1905                       3540370035303700701818-22437003121128.91
bu1906                       35203684347036504291648-285632363412735004553227.47
bu1907                       3536363434703528-5812-10352894332.16
bu1908                       3472356634303522-644-18352238133.00
bu1909                       3498363034663518-1102271414043520182494646417.22
bu1910                       3542359234203500-12626-63516206723.31
bu1911                       34903566349034923492003492828.20
bu1912                       3534360833703436-198516502405463434899092631350080.97
bu2003                       3396346632803338-15230-20333848161.39
bu2006                       3448347032483314-17024484126330634828116853.44
bu2009                       3294336832063236-1383948-86323818145953.84
bu2012                       3316342232043226-1163680963234673622082.19
bu2103                       3332333232003242-152264322066217.68
bu小计 37003200  664892-243820 1049107036697339.78
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                       11360121601133511605130522-1501178097611433.18
ru1907                       11465122151141511750195232-54117857829208.44
ru1908                       1182012340115651188023040280121303904669.35
ru1909                       11510124451147511905205393008-3827812100659387278798341.46
ru1910                       1166512470116651222061058-18123105847082.03
ru1911                       11665125551166512010150333822212205576069616.61
ru2001                       12700134301251012895757999420346130954696346079140.83
ru2003                       128301346012650129904155436130852323026.87
ru2004                       12970135951286513065858216133052303036.69
ru2005                       1319013610128551309513095318431841328013388177872.17
ru小计 1361011200  498764-23150 711454285493261.21
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:纸浆
sp1906                       5226528049204926-31816616-3508849744301442203746.38
sp1907                       5232528051305182-16440851821682.93
sp1908                          5232-62340523200.00
sp1909                       5158519248624874-33011909666908491813723486881491.08
sp1910                       5200520049024902-3203282049282241131.03
sp1911                       5218521849044980-262232124980124629.65
sp1912                       5212523050365034-2908064503488449.91
sp2001                       5152518448504862-3587696694049001613280361.82
sp2002                       5204520449284928-3384010492820101.15
sp2004                       5182518249804980-4408849921890.89
sp2005                       510651064974495649565656495686431.08
sp小计 52804850  14422638938 18192009168515.91
总计     9548126467214 1300575521028175798.04
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2886.842910.232849.822852.80-89.23
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: