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 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
首页 >   金属行情  >  期货

上海期货交易所每月行情0531
2018-5-31 15:09:19 来源:上海期货交易所 字体:澳门威尼斯人线上娱乐场官网 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
2018年05月31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
cu1805                       50690513905017051000-37032150-93998509103124587948105.42
cu1806                       50750519805030051200-36095412-10122651110183676046941843.23
cu1807                       50960521805045051380-3901750825422512303948238101323575.42
cu1808                       51400523805064051560-390155796812405138099315425588355.85
cu1809                       51540525505082051690-42078594373065152039905010317463.79
cu1810                       51330527205100051850-47034618360451640835622164092.81
cu1811                       51700529405121052040-4602885422125185026924700366.03
cu1812                       51800530905136052200-42034540592652030444301159963.00
cu1901                       52180532905156052410-4603314421445218030862809246.71
cu1902                       52310534405192052590-49027044-4785252018832495620.65
cu1903                       52580536205197052770-4901750417545266013072345029.17
cu1904                       52820538205231053000-50057661634528807724205391.15
cu1905                       526205408052540531705317021422214225302030290811494.79
cu小计 5408050170  739926-33038 7745356198810548.02
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                       1445514845143751452545100420-12686814600144381010547069.96
al1807                       1452014925144601459030243288-133814660361182626570117.87
al1808                       1462014990145401467035179684960121473010325727634292.70
al1809                       147301505014625147452010977065446148003818262836733.69
al1810                       14775151051470514830452045694081489554996410306.00
al1811                       14835151551479014895302666119214960557641797.16
al1812                       14865151951486514945302920146614970513038601.68
al1901                       14960152401494514980-509481221502511989047.25
al1902                       151151540015000151054512384541510013129956.02
al1903                       1508515330150801516025508-2151602521919.88
al1904                       151601540015080151800156-8151852381817.91
al1905                       1577515775152401527015270114114152753102381.99
al小计 1577514305  733908-3378 669475249235986.36
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                       2379024590231452459064050930-14802624480277778432962243.23
zn1807                       236102446523005244206152001721824424335757402689918866.33
zn1808                       233502430022930242505401386527119224170135491616049324.49
zn1809                       235102418022850241405105332430820240404735205585104.26
zn1810                       23365240902280524065560911683942397039828468675.07
zn1811                       2339524065227702398046541583692239209424110829.88
zn1812                       2332023920227252392054086255223840200623383.69
zn1901                       23265238352265523790460178856623735685879854.93
zn1902                       2297523745226402374545550426223695233627086.79
zn1903                       2313023690226502358047038821623640152817683.91
zn1904                       229002364022600235504302052201423470457652987.91
zn1905                       23005235002261523420234204704702339594010838.89
zn小计 2459022600  464756-49028 12330176146287124.20
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                       18350206501830020220185012524-37796201608800588556714.31
pb1807                       1814020225181151994017557766855024199759408569203047.94
pb1808                       18080198351798019590149024946223541963095884920793.05
pb1809                       179851955517935193301330276420521937012482117519.85
pb1810                       17900193951785519195128050439219195276225678.27
pb1811                       17855192001783519115126528611219105114210691.06
pb1812                       17990190051799018950111015694189503903619.24
pb1901                       17755189901775518805102023482188255024604.92
pb1902                       17945189001783018810118084-81884086787.50
pb1903                       178001888017755187109656018187101701562.74
pb1904                       1776518795176551860510403828186051541398.76
pb1905                       17610186751761018580185807070186104003662.24
pb小计 2065017610  12161437384 194485418944403.15
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                       104280116200103140113940870036-1061127606426932.17
ni1807                       103850114870103130114820100803786709994011376013219974142300814.72
ni1808                       1037801138001031601137809520142-61133005085417.17
ni1809                       1035101136901028201136609460338172123574112740337503236360134.27
ni1810                       103330113290102800113150959040482112400252427317.45
ni1811                       10301011314010243011300092908481435636112160141261215114852.95
ni1812                       1030501132001015001125909040242-32112440101610815.97
ni1901                       103010113070102500112610897033880156681118801375061472018.47
ni1902                       1029701130201027001130209360186141121505085362.94
ni1903                       102110113900102110112930878090121119802702895.44
ni1904                       10403011347010351011347088101341201130202022180.89
ni1905                       10700011390010604011311011311047104710113070617469188.25
ni小计 116200101500  861856260262 18212366195952913.29
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:锡
sn1805                       144740145850142700144380-7807616-848143410295642623.95
sn1806                       1473601530201404601530206170401530201261824.05
sn1807                       147090154530141090153000595034221530002523708.00
sn1808                       14711015557014482015557089702-415335012181.07
sn1809                       147300157560144300154990729052610316761550105974128991728.70
sn1810                          15255042304015255000.00
sn1811                          15757076702015757000.00
sn1901                       149110158320146370155940679017341470156090471071652.80
sn1905                       1482201582701473401563101563101981981564503024626.63
sn小计 158320140460  6220432514 6057709116345.20
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                       269.35272.40265.75269.85-1.306368-182260269.8567506818234566.66
au1807                       272.00272.90265.95270.95-1.501410271.10681834.26
au1808                       271.65273.60268.40273.000.351182272.803248794.16
au1810                       272.60274.60269.05273.05-4.05348273.401403810.12
au1812                       273.65275.95269.45274.50-0.50336208154796274.15239743665464481.99
au1902                       275.50277.20272.15275.45-1.653616275.45782150.50
au1904                       278.45281.00274.25278.650.20150120278.903028401.05
au1906                       276.50279.60271.15278.70278.706868278.401423921.04
au小计 281.00265.75  342996-27252 307357683728446.59
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:白银
agefp                        3628363136083631 00 14768015.36
ag1805                       359136653551365374368-27636534042191.40
ag1806                       3615369335973650-864548-362504364515431988440800.64
ag1807                       3645370736163664-82201236623301813.13
ag1808                       36543725363336829320-2236803922163.80
ag1809                       3666375136553707-412481703698252013964.38
ag1810                       370137623673372620182-2437173101728.84
ag1811                       3726376737053715-11108243715136760.49
ag1812                       3724379736963756-77326363494783745544913430597058.96
ag1901                       374138103691377602843237765363027.57
ag1902                       3761382037263796-2611243796160905.28
ag1903                       3797385237553810-49120303810174993.14
ag1904                       3830388137933844-184633838397424258.56
ag1905                       384338863796385838582828385856323.09
ag小计 38863551  801020-12710 699809239069989.29
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
rb1805                       4050411439003980261200-45722400763542257651.57
rb1806                       39424287393442873781260-7128413024906101036.84
rb1807                       38723987377639491751570-1723947645225034.57
rb1808                       37833876370438481466801043844287810911.28
rb1809                       3675381336023763884890-42383739118180438960.08
rb1810                       36403733351136961033151666253118367184054606305449837.20
rb1811                       36163762343836611112026-503646355612791.50
rb1812                       357036373450356561558-22356613984976.69
rb1901                       347135723387351283340304115156349328286649854634.43
rb1902                       34423538336134717324927623458527218209.58
rb1903                       343535303357345472223610203448570819586.73
rb1904                       34053518333134681018365703449381613117.10
rb1905                       3420346533273412341234662346623402168086570252.61
rb小计 42873327  3544380348060 87287064316777000.19
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                       40954336396841851990-184252208853.76
hc1807                       3996421339654209238442-6419121928989.63
hc1808                       3855399537003995154181239954961931.55
hc1809                       3860395336713930119704546978639243005981155829.89
hc1810                       372039203666390120374887426072638851348864250975038.00
hc1811                       37563866367138471741160-18384916766289.52
hc1812                       3774383836853838119880-403822150566.56
hc1901                       3550372035303693163576302395636964418521602463.82
hc1902                       36613709366137093093838367370257.13
hc1904                       36243664362438363492238361451.00
hc1905                       353236103474358635863148314835891534454513.89
hc小计 43363474  888166343478 1427417053902143.18
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                       279231282754304826413094-185986304811882683438721.27
bu1807                       28903136287430622428230844921488.57
bu1808                       28983090289830361661610303668205.52
bu1809                       286232182844310224224058102583106223718685399.75
bu1810                       288232582880311617820831224461355.74
bu1811                       31443220312431863186223186825.39
bu1812                       29103336289031422303517301688963146910683028585241.02
bu1903                       30963346308231981845446318215624963.16
bu1906                       29723370290632042146002277232102818290926.84
bu1909                       3014338630143206212312-6321811543695.11
bu1912                       29983364299232082068228243032162152469008.13
bu2003                       307233603072319018426223190120386.98
bu小计 33862732  403620-1562 1057251032881804.58
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                       11145121051108511200230176-72112958209430.90
ru1807                       1123012135111901149541015216114753924562.93
ru1808                       1133012265112651163036017620116307248405.22
ru1809                       11395123551125011670380536034132041170513069540153639369.87
ru1810                       115151248010940118655301583411755153018135.44
ru1811                       11575125001142011850420832016401187036998441778.05
ru1901                       133651439013265137604801240703905213785117340416185761.84
ru1903                       134451460513445140106107030140352122991.71
ru1904                       135951454513595140156154624140151922688.26
ru1905                       1370014700135501404514045550655061407027786394461.48
ru小计 1470010820  68476832896 14369230171357776.72
总计     9649214927626 1841079241316064571.01
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3065.943183.083051.513177.0579.74
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: