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

上海期货交易所每周行情0531

2018-5-31 15:08:29 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,澳门威尼斯人线上娱乐场官网: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
交易日期:2018/05/28--2018/06/03
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:
cu1806                       51320517605067051200-13095412-41580511102205865648162.40
cu1807                       51460519605078051380-110175082-156505123082767621260290.55
cu1808                       51610521205090051560-11015579625046513803455788898995.43
cu1809                       51830523005106051690-1607859412032515201533103963878.90
cu1810                       51990524805125051850-1903461854051640392881015991.19
cu1811                       52160526205145052040-1602885413385185010420270578.85
cu1812                       52360528405164052200-160345407785203015268398265.22
cu1901                       52520530105182052410-150331442925218013560355143.79
cu1902                       52760532205204052590-13027044-212525209290244394.58
cu1903                       52900534205223052770-1201750412652660300879517.92
cu1904                       53120536605246053000-160576658252880216257493.41
cu1905                       53320538405260053170-1602142290145302013012347002.28
cu小计 5384050670  707776-7694 165315842539714.52
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铝
al1806                       14755147751452514525-230100420-3240214600103174756688.54
al1807                       14810148501458514590-235243288-24256146606234804590337.75
al1808                       14860149151466514670-22517968433306147302502061850523.83
al1809                       14940149851474014745-2251097703755814800117504873467.84
al1810                       15015150451482014830-200204562838148951097681997.60
al1811                       15050150951488514895-1602666144149605464103.23
al1812                       15075151301493514945-165292062149707145373.18
al1901                       15150151751498014980-16594841502558437.35
al1902                       15165152251508015105-105123848151001601212.58
al1903                       15245152951516015160-90508-101516026198.19
al1904                       15325153251518015180-110156-21518516122.14
al1905                       15365153651527015270-1601142215275102781.25
al小计 1536514525  66216817312 11069628165243.48
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锌
zn1806                       2391024590237502459068050930-29574244801439401741384.89
zn1807                       23685244652354024420730200172-4613624335153152818427779.38
zn1808                       2358524300234052425068013865240008241704725845655174.76
zn1809                       234852418023310241406605332410256240401359681619121.19
zn1810                       23430240902324524065650911639182397015828187488.26
zn1811                       233802406523195239806354158205823920394846863.24
zn1812                       2337523920231452392066586236238402242630.32
zn1901                       23250238352306523790565178849823735190222269.72
zn1902                       23220237452300523745710504100236952382767.71
zn1903                       2310023690230902358062538814236401641902.51
zn1904                       230802364022920235507902052163023470283832903.43
zn1905                       22920235002286523420505470138233953944556.27
zn小计 2459022865  462416-17054 230955627744841.66
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:铅
pb1806                       20310205302005020220-19512524-187022016051084517343.64
pb1807                       19915202101963519940-5577668-434199753417043400960.85
pb1808                       19510198351925519590-102494686241963043304424062.07
pb1809                       1923519555190001933015276426019370329431744.72
pb1810                       1905519395188201919595504-10191958227842.11
pb1811                       1880019200186901911518528640191056786412.52
pb1812                       18540190051854018950-35156-12189501661569.98
pb1901                       18600189901856518805-9023484188251381295.81
pb1902                       1848018900184801881027084-121884034317.70
pb1903                       1848018880184801871015560-41871094873.95
pb1904                       187651879518565186058038418605874.73
pb1905                       181151865018095185802407081861092845.44
pb小计 2053018095  119334-10154 4414184393343.52
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:镍
ni1806                       109200116200108600113940403036-141127601101221.14
ni1807                       109880114870109020114820494037867035568113760246166427562818.36
ni1808                       1106701138001106701137803780142811330086967.10
ni1809                       10940011369010848011366043603381724922011274090174610041256.36
ni1810                       108800113290108340113150412040412211240090410082.33
ni1811                       10914011314010820011300039608481430041121603086883417900.25
ni1812                       1110001132001104901125903240242-1811244052582.18
ni1901                       108900113070107880112610371033880377811188034126377754.01
ni1902                       11106011302011106011302038401861011215054605.42
ni1903                       10900011390010900011293043109021119801041154.13
ni1904                       10880011347010880011347039801343611302058645.23
ni1905                       108310113900107830113110476047104238113070525059185.38
ni小计 116200107830  84148095954 371284241474171.89
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:锡
sn1806                       14575015302014575015302078604-215302024359.98
sn1807                       149900154530149900153000653034215300038580.80
sn1808                       15180015557015180015557013720201533508122.68
sn1809                       146470157560146370154990845052610243961550103326345114601.85
sn1810                          15255053204015255000.00
sn1811                          15757077502015757000.00
sn1901                       148600158320148380155940745017341116156090286044180.82
sn1905                       14940015827014940015631073101981521564502243460.94
sn小计 158320145750  5458825664 3357885163307.06
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:黄金
au1806                       269.55270.60268.15269.850.406368-11976269.8530170813016.83
au1807                       269.05271.85268.70270.951.20144271.1028757.73
au1808                       271.65273.20270.75273.001.15118-10272.80461252.02
au1810                       273.35274.30271.00273.050.90342273.40701910.72
au1812                       274.10274.95272.15274.500.953362083756274.1548718413334708.66
au1902                       275.75276.00274.90275.451.35366275.4514385.71
au1904                       278.40279.25276.60278.653.70150-2278.9022611.69
au1906                       277.40279.25276.35278.701.356824278.40621721.74
au小计 279.25268.15  342996-8196 51759614154365.10
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:白银
agefp                        36313631363136312300 6683638.26
ag1806                       3660366636223650-564548-605123645116406635388.56
ag1807                       3686368636373664-522014366290494.17
ag1808                       3669369236603682-3320-8368088484.61
ag1809                       370637193665370731248036984582535.07
ag1810                       373337533690372616182-2437171881048.37
ag1811                       3729373237113715-12108437151478.13
ag1812                       3762376237133756673263656060374511098366219356.02
ag1901                       3777378337423776228430377652293.33
ag1902                       3798379837803796-2112237961056.82
ag1903                       382038203795381015120638101691.28
ag1904                       38433845381538444846-12383966379.05
ag1905                       3864387838313858-2828-2385824138.80
ag小计 38783622  800652-4442 12272486860344.23
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:螺纹钢
rb1806                       40134287400042872631260-24384130329213400.07
rb1807                       37983987379239491371570-124394714185477.82
rb1808                       372938583720384895680-1238446042297.81
rb1809                       36503763362937631034890-170037391906070556.69
rb1810                       356036973540369613131516669286836711425502051672005.50
rb1811                       35243662350136611252026-160364616906071.72
rb1812                       349535813495356580558463566228810.81
rb1901                       343135173417351280340304-343434935962562073651.65
rb1902                       34023472338834718124927634589123138.61
rb1903                       33903458339034545922368634484781638.95
rb1904                       339134683383346871836-3034493341148.82
rb1905                       335834213347341253346623044340271226242034.90
rb小计 42873347  354318088222 1495051854092233.36
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:热轧卷板
hc1806                       4010428639684185100-164252162664.26
hc1807                       411742134094420985442441914361815.50
hc1808                       39053995390139951011823995208817.20
hc1809                       382539533816393010070454386563924127132493734.09
hc1810                       37523920374939011377488741161763885272355210460544.37
hc1811                       37743866376638476611602384928106.81
hc1812                       375238383752383889880-1038221661.02
hc1901                       360637203593369385576306328369686628318458.67
hc1902                       36613709366137091583838367370257.13
hc1904                          383618820383600.00
hc1905                       3516361035153586593148-10823589451016120.02
hc小计 42863515  882646160098 294274211292579.07
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:沥青
bu1806                       3024308429703048-1213094-12130304844810135647.11
bu1807                       3006313229723062168-2308434103.60
bu1808                       2940303429403036-1816-23036617.95
bu1809                       3092313630303102-1224058-2272310645954141213.44
bu1810                       3100313229883116420103122210643.75
bu1811                          31861420318600.00
bu1812                       3150318230683142-48351730-83186314618667165835499.78
bu1903                       31223198308231982654-33631827082233.33
bu1906                       3226323631503204-526002-21023210959630594.82
bu1909                       3214324631523206-54312-1783218306977.84
bu1912                       3246324631603208-388228-13043216466214889.10
bu2003                       3150315031503190-7226031901856.70
bu小计 32462940  403550-101502 19730206161877.40
交割月份周开盘价最高价最低价周收盘价涨跌持仓量持仓变化周末结算价成交量成交金额
商品名称:天然橡胶
ru1806                       11300118051112511200-36017621129548548.99
ru1807                       11630118701141011495-160152-21147544512.47
ru1808                       11910119101157511630-135176-41163066768.06
ru1809                       11840121151155011670-205536034648411705233946827631867.38
ru1810                       119201219511720118651515810117552042410.36
ru1811                       11980122601175011850-2008320-36211870713285337.62
ru1901                       13890141501356513760-1851240704440137852468823426319.60
ru1903                       14030142851401014010-1557041403528394.44
ru1904                       14110142901404014015-754621401562882.31
ru1905                       14160144151392514045-195550618001407011486162597.63
ru小计 1441511125  67470812374 260542031311638.86
总计     9495494250582 33776268253353660.15
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=本周收盘价-上周收盘价。
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 
交易日期:2018/05/28--2018/06/03
指数名周开盘价周最高价周最低价周收盘价周涨跌点数
上期有色金属指数3136.773183.083121.723177.0537.34
注:
1、涨跌点数以上周收盘价为基准。

(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: