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
首页 >   金属行情  >  期货

上海期货交易所每月行情0530

2018-5-30 15:05:38 来源:上海期货交易所 字体:澳门威尼斯人线上娱乐场官网  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30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                       50750519805030051520-40118100-7853851410171152043742132.85
cu1807                       50960521805045051710-601878981823851540343713088215706.28
cu1808                       51400523805064051880-70134936603805173075163619378810.54
cu1809                       51540525505082052070-407765236364518902943867615065.44
cu1810                       51330527205100052230-9034958394452060497821291392.42
cu1811                       51700529405121052420-80275449025222018286476300.26
cu1812                       51800530905136052570-503418855745234034072890205.02
cu1901                       52180532905156052740-1303208810885245021058552649.98
cu1902                       52310534405192052990-9027132-3905270013070344209.53
cu1903                       52580536205197053090-1701755218025289010782284500.75
cu1904                       52820538205231053370-13051681036530505908157078.63
cu1905                       526205408052540535205352012468124685333018294491579.15
cu小计 5408050170  741834-31130 6678382171387736.27
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:铝
al1805                       1435014660143051459519571740-49376145701557061131944.25
al1806                       14455148451437514675195112634-11465414695139525610192151.60
al1807                       14520149251446014725165252734810814760326355024012949.61
al1808                       1462014990145401479516015489671224148308869566560012.52
al1809                       147301505014625148801558973845414149003168402354889.19
al1810                       147751510514705149401551866876201496049622370263.21
al1811                       148351515514790150101452658118415035541440584.98
al1812                       148651519514865150551402920146615075484236443.26
al1901                       149601524014945151301009401141514011548715.91
al1902                       1511515400150001518012012364521518512529502.87
al1903                       150851533015080152651305100152652461874.38
al1904                       15160154001508015305125158-6152852321772.28
al1905                       15775157751524015325153258888153102642029.52
al小计 1577514305  708920-28366 608133444723133.57
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
zn1805                       23890241302325023900-1002340-374242386082434980244.82
zn1806                       2379024320231452427032062768-13618824180271643232215622.45
zn1807                       236102418023005241103052236864175823995676475280116026.11
zn1808                       233502405022930239752651224745501423865108508412803017.20
zn1809                       235102392522850238452154779625292237453940584634469.24
zn1810                       23365238702280523765260727465522365531780372944.27
zn1811                       233952376522770236601452412194623485625473084.47
zn1812                       2332023670227252356018084253223405192022362.66
zn1901                       23265236252265523525195170047823465598069505.18
zn1902                       2297523680226402341512550826623385231826874.13
zn1903                       2313023450226502334523538821623215149817331.80
zn1904                       229002352022600232651452360232223125389044960.25
zn1905                       2300523345226152315023150490490231258149377.97
zn小计 2432022600  475038-38746 11097214131385820.55
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                       18350206501830020395202520914-29406203358603088357441.00
pb1807                       1814020225181152006518807709454450199658059267858308.79
pb1808                       18080198351798019740164021736191441966074180708168.84
pb1809                       179851955517935194901490273020181933511120104346.48
pb1810                       17900193951785519265135050839619125230021252.56
pb1811                       1785519200178351906512152761021910510369684.55
pb1812                       179901900517990190051165172110190052322124.34
pb1901                       17755189901775518935115022674188304724323.49
pb1902                       17945189001783018890126088-41877574674.59
pb1903                       1780018880177551888011356018187101701562.74
pb1904                       1776518795176551879512303626187801501361.59
pb1905                       17610186751761018650186506464184653903569.68
pb小计 2065017610  12618441954 176632617167141.91
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:镍
ni1805                       103600107200102470106200173020376-1935010637055398574982.60
ni1806                       104280111610103140111610637038-1041105705866307.87
ni1807                       103850112950103130112880814040720212847211159011953850127988324.48
ni1808                       1037801121001031601114607200144-41114204484739.77
ni1809                       103510112080102820111980778031424299644110920284043430366500.07
ni1810                       10333011169010280011147079103220110720194420812.54
ni1811                       10301011167010243011155078408493235754110410124190613210564.80
ni1812                       1030501110001015001110007450256-1811087097610366.84
ni1901                       103010111220102500111100746031768135561103501168121241639.16
ni1902                       102970109270102700110200654017641102004544757.53
ni1903                       10211011390010211011086067108681118302542717.52
ni1904                       10403011111010351011108064201381241109401882023.80
ni1905                       107000110890106040110890110890518518109890132414376.65
ni小计 113900101500  860198258604 16214574173448113.63
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                       147360147360140460145750-110016121457501121609.82
sn1807                       147090149900141090149900285032201499002163157.18
sn1808                       14711014711014482014894023402-4148940458.39
sn1809                       147300155140144300154670697045388244541527803916445801443.29
sn1810                          15260042804015260000.00
sn1811                          15530054002015530000.00
sn1901                       14911015600014637015550063501230966154070324248735.03
sn1905                       1482201562601473401555101555101581581544902203345.44
sn小计 156260140460  5444824758 3983945900973.09
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:黄金
au1805                       270.85270.85270.00270.002.500-12270.0018486.81
au1806                       269.35272.40265.75269.10-2.0512212-176416269.2566139617865682.56
au1807                       272.00272.90265.95270.55-1.901410270.20541454.62
au1808                       271.65273.60268.40270.75-1.9012610271.653008139.73
au1810                       272.60274.60269.05271.75-5.35260271.75882388.55
au1812                       273.65275.95269.45273.25-1.75334188152776273.25212002657860092.27
au1902                       275.50277.20272.15274.90-2.203616274.90762095.44
au1904                       278.45281.00274.25277.75-0.70152122277.752928122.79
au1906                       276.50279.60271.15277.50277.506060277.401103030.21
au小计 281.00265.75  346814-23434 278236075751492.98
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                        3628363136083631 00 14768015.36
ag1805                       359136653551365374368-27636534042191.40
ag1806                       3615369335973632-26103762-323290363514783728086833.91
ag1807                       3645370736163660-122261836602701483.69
ag1808                       3654372536333669-4340-236673601987.26
ag1809                       3666375136553683-2812341563687219012137.20
ag1810                       3701376236733704-2204-237042621461.20
ag1811                       3726376737053722-4108243722132738.20
ag1812                       3724379736963725-387055883224303731479392826925010.30
ag1901                       3741381036913755-212782637575222948.53
ag1902                       3761382037263780-4211243781160905.28
ag1903                       3797385237553799-60116263799170970.37
ag1904                       3830388137933833-1285034238337144097.42
ag1905                       384338863796386238622828386240230.49
ag小计 38863551  813214-516 627752435040995.24
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                       39424111393440101012658-573040192301493265.18
rb1807                       3872394637763838641632-1103824586222724.37
rb1808                       3783387637043793915760380325609695.26
rb1809                       3675381336023724495314-38143703111022412244.43
rb1810                       3640373335113635423028136129588361177488704281445123.56
rb1811                       3616376234383595452038-383599315211326.52
rb1812                       357036373450357268480-100354112564469.71
rb1901                       347135723387349061349886124738347125159008762201.06
rb1902                       34423538336134606225308003443498217206.89
rb1903                       343535303357344967226810523432555019042.15
rb1904                       3405351833313454879046383426362612461.35
rb1905                       3420346533273401340131922319223395127974433704.04
rb小计 41143327  3429544233224 80357144291501116.09
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: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                       409543363968415016410-84054190778.46
hc1807                       3996420139654161190440-8416720968587.90
hc1808                       3855396337003975134161039754921915.58
hc1809                       38603918367138887754818541503870240230919635.75
hc1810                       372038703666385115370271421456638231216980445863994.51
hc1811                       3756384036713769961156-22376916606227.94
hc1812                       377438253685375233888-323752136513.04
hc1901                       3550370335303692162462801260636603940381425684.91
hc1904                       36243664362436711842236711451.00
hc1905                       353236083474357435743480348035701329247149.44
hc小计 43363474  815324270636 1284488048369896.95
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: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                       279231282754305226819332-179748304411691583380932.02
bu1807                       28903136287429921726029924721426.86
bu1808                       28983090289829901201610299068205.52
bu1809                       28623218284430802202318493843076202142618878.89
bu1810                       288232582880311818012031083361016.74
bu1811                       31443220312431723172223172825.39
bu1812                       29103336289031282163910042081703130818706025709668.20
bu1903                       30963346308231521385648315814924741.47
bu1906                       29723370290631942046742351231962319675038.21
bu1909                       301433863014321021646614832189082909.64
bu1912                       29983364299231941928626282832021916061470.31
bu2003                       307233603072323222626223232102330.28
bu小计 33862732  44954244360 960424029857030.65
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                       11145121051108511610640176-72116507989182.31
ru1807                       1123012135111901171563015620117153664260.07
ru1808                       1133012265112651191064018024119106607660.98
ru1809                       11395123551125011930640534696118661192011909114139985998.06
ru1810                       115151248010940120657301502612065136016133.02
ru1811                       11575125001142012105675817814981202534336410023.14
ru1901                       133651439013265139907101230003798213975105080814489217.85
ru1903                       134451460513445142858856828140952022850.92
ru1904                       135951454513595142908904826142351902660.18
ru1905                       1370014700135501429514295481248121420521740309069.47
ru小计 1470010820  68152429652 13077206155887247.02
总计     9502584780996 1671795861180420788.18
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,澳门威尼斯人线上娱乐场官网: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3065.943181.493051.513178.0180.70
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: