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0625

2018-6-25 15:05:40 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06月25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:
cu1806                       51070541105088053430223034040-61372530903160728331942.21
cu1807                       51230543505102051720340117194-5788851570187889649535732.32
cu1808                       513705458051160518703101889543315851730319439484792268.11
cu1809                       51550547705133052020330103702251085189067457617926541.21
cu1810                       516805496051500521903405256217944520502377886332703.01
cu1811                       5189055150517005233029025814-304052240703061876507.90
cu1812                       5204055390518605251031032818-172252400560801507120.52
cu1901                       5224055560521005266025039026588252550484061309554.73
cu1902                       5245055790522405282023027138945277018108490022.48
cu1903                       5268056020524405302025016400-11045295017072464550.62
cu1904                       52800561805263053200200284062264053110476001303483.90
cu1905                       52880563505283053350180333281190653270423881161106.73
cu1906                       545205470053260535205352060660653440113230388.30
cu小计 5635050880  699988-7788 6602818175061922.04
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
al1806                       14540149351380013800-72560480-39940143501639301202095.13
al1807                       14615150201397014155-435138142-10514614140143536610536424.23
al1808                       14700151001403514210-4602500407035614205240126817549786.89
al1809                       14810151801411014280-46517803668266142657218825299388.71
al1810                       14830152201407014345-4855656636110143351861741368796.47
al1811                       14855152801430014420-47515862131961440035882263097.72
al1812                       14905153001438014500-4455616269614485958870760.97
al1901                       14970153501445014570-410118423614560218816307.35
al1902                       15065154001456514645-4601170-6814665173813128.05
al1903                       15105154551456014725-43555850147507445543.97
al1904                       15200155051469014840-34020448148402621975.21
al1905                       15275155651477014840-43020086148403642767.78
al1906                       150451504514805149301493026261493040298.13
al小计 1556513800  70808445916 495942636330370.59
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:锌
zn1806                       24375250502406524070-5206190-44740241701295801591964.98
zn1807                       24255247802277023265-115581728-11844423110258114631338580.89
zn1808                       24080245852257523085-11652216208296822965422119250403673.73
zn1809                       23995245052244522965-117510449451170228308386229973534.06
zn1810                       23870244502234022880-11853284623730227302112042496638.13
zn1811                       23735243802229022770-1210984256842261024172284433.10
zn1812                       23735242802222022690-1230115229022730272231775.45
zn1901                       23575242052216022645-11451714-7422530481456701.41
zn1902                       23565240902211022550-119564614222560110212887.92
zn1903                       23410240202221522480-11004405222465109412829.28
zn1904                       23380239752200022385-1165241836622330246028860.74
zn1905                       23295239552194022355-1065476622370190422206.64
zn1906                       225902259022080221852218518182224526289.20
zn小计 2505021940  4635841168 802003896254375.53
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
pb1806                       201052150019500206003803710-88142037519054195452.64
pb1807                       19970208101961019935-549802-2786619755104417210611061.75
pb1808                       19575204651922019540-504621221266193953344383334104.42
pb1809                       193102023019000193355700242381918526924264736.95
pb1810                       19160199851889019200580430019040181817650.31
pb1811                       19025198751877519110-52948189307126908.10
pb1812                       18895197801879518850-10019438189003963809.74
pb1901                       18605197001860518770-35172-62187652962830.92
pb1902                       18640195951863018630-180884186301741677.02
pb1903                       18475194051847518555-15590301855572679.93
pb1904                       18505194201839018390-2154021854036338.02
pb1905                       18455194651844018530-5013868185302242131.77
pb小计 2150018390  108546-10788 142831614441381.56
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
ni1806                          112760-118036011276000.00
ni1807                       114750120000112500117080226074214-304456116140443701451882066.48
ni1808                       1147201190001130401164102630112-301162008589972.98
ni1809                       1135601191501121901170003340392108539361158409704556112324314.49
ni1810                       112920118250112230116030288045652116260256829698.85
ni1811                       113000118650111740116520352012399439180115390230386826549348.72
ni1812                       113680118440113020116000341088-1541151908469743.09
ni1901                       112020118900111500116390378053930200501153903556944109297.68
ni1902                       1125001188801125001159402920214281154005726599.48
ni1903                       1132001194301121401166503720184141832411602067322785794.38
ni1904                       1156401195801127201153701900204701154905606489.78
ni1905                       1132601194401122701168903780244221971211605058894688128.91
ni1906                       11450011635011450011635011635044116350446.17
ni小计 120000111500  688196-153284 16932756196401501.02
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:锡
sn1806                       152220152220152220152220-8000-4152220460.89
sn1807                       150720154660142770143590-941014-201435901221833.04
sn1808                       148390148390143820146100-725020146100458.44
sn1809                       155010156500144600146100-889032176-204341457006172629347361.73
sn1810                       154000154000147260147500-505062147500690.81
sn1811                          151090-64802015109000.00
sn1901                       156650157510146550147850-80902124390147640463670713.06
sn1904                       151490155200151490147150-8580221471501201835.58
sn1905                       156600158200148030149140-717019801489703765729.98
sn小计 158200142770  34524-20064 6225309427683.53
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
au1806                       269.50269.85266.75268.65-1.202406-3962268.459038242183.92
au1807                       269.65271.00265.05265.05-5.902-12265.0520538.93
au1808                       273.10273.10267.90269.25-3.75114-4268.801744703.15
au1809                       269.80269.85267.10269.25269.2566268.7522591.50
au1810                       273.25273.25267.45269.85-3.20362269.75862324.29
au1812                       274.10275.00269.10270.55-3.9537093034722270.05156973042730346.96
au1902                       275.45276.10273.30273.40-2.056428273.40661814.94
au1904                       277.40277.40274.05274.05-4.60142-8274.15762100.40
au1906                       277.95278.80273.25274.30-4.40242174274.1063817610.42
au小计 278.80265.05  37394230946 157985043002214.51
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
ag1806                       364237823517376511529792-34756376970552388288.66
ag1807                       3660378036313660-4228836593882145.69
ag1808                       3676380636473680-2246-7436843722078.43
ag1809                       3693383036523705-21196-523693363820405.09
ag1810                       3718384136863707-192163437025022804.39
ag1811                       371438703681373015112437142081185.44
ag1812                       3745388637023755-1662258-703783739658149237318880.23
ag1901                       3773389537303748-283203637457284148.99
ag1902                       3792386137583766-301443237662161231.24
ag1903                       3810392837793785-25136163785170976.45
ag1904                       3835398937523814-301000154380513307681.18
ag1905                       3855397337793836-2218415638326383687.30
ag1906                       38553865381938553855192819283837304017489.75
ag小计 39893517  697760-102892 666327437771002.83
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
rb1806                       415045004150450021360-1200450012005100.90
rb1807                       39744223395741201711510-604121388815811.70
rb1808                       388140973846401917169212400823949538.21
rb1809                       376339833750387210971082218386971700277739.43
rb1810                       3698391036783760643362138210472376360471742229560243.04
rb1811                       3675387636513706451598-428371318386883.18
rb1812                       360538113579365994422-136366612224496.29
rb1901                       351537423512358573441806101502359025127089087868.04
rb1902                       3473368234733546752876384353119887140.47
rb1903                       3469364434643536822664428352420487276.83
rb1904                       346036433459352860740-96352317626247.31
rb1905                       341735933404347462568282216634753341641165054.88
rb1906                       3469350934253460346020220234583721290.87
rb小计 45003404  3878644335464 63407026240154691.16
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
hc1807                       422044924131431210359815643138383610.58
hc1808                       40704175392740606548304049154623.25
hc1809                       39394072389439906021088-493663982183636731090.49
hc1810                       3892400838223870-31670108-787663867900084635256166.96
hc1811                       389439663825386215130014038652741059.88
hc1812                       389139733845386022104216238662941137.74
hc1901                       36923845365837041161570394037063792421420652.46
hc1902                       3724380037093690-192-36369044163.76
hc1904                       3675367536753670-1660-2367027.35
hc1905                       3590371235593603175900275236042448288938.49
hc1906                       362636863626367236721401403659140512.27
hc小计 44923559  761796-120850 958995237503963.21
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:沥青
bu1806                       3046323830023020-287994-510031642328872289.92
bu1807                       3076319630623128661023128126397.02
bu1808                       30743132307030481218230481237.25
bu1809                       3076323230283032-702706630083064167372525893.46
bu1810                       3112337230603060-569474307425508053.13
bu1811                       3136321631163092-942030921031.72
bu1812                       3130328830163032-110343962-77683056641242020331776.80
bu1903                       3174324831023092-10644-10309268216.04
bu1906                       3190332030843096-108657257031102403677455.38
bu1909                       3212328630903114-92298-1431024661499.47
bu1912                       3190334830803088-1207684-54431021044833452.70
bu2003                       3178321231103120-70282312052163.95
bu2006                       3248324831423142314236363162116369.21
bu小计 33723002  393808-9742 664096421051636.06
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
ru1806                       11580116651092511010-19017601101064719.55
ru1807                       1157511705982510250-1245138-14101955085577.80
ru1808                       11520116701000010265-1365166-10102452462724.36
ru1809                       11640118801005010480-1190452052-8398210400819999291087163.19
ru1810                       11795119551018010535-1330138-201046596610794.68
ru1811                       11825120351020010640-12101490265821055552552585218.81
ru1901                       13710139601161012220-1540126546247612120135306617240877.94
ru1903                       13985139851188512385-16259828122951842346.92
ru1904                       14020140201145512425-15907630124251942483.90
ru1905                       14020142301190012530-1515107105204124151007541294549.93
ru1906                       1220012470120051247012470441247010121.78
ru小计 142309825  605006-69702 9708536110232578.86
总计     9413878-81616 1361554861017633320.91
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3169.173307.693133.003167.50-9.55
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: