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
s8s同升国际-金属行情栏目
s8s同升国际首页 >   金属行情  >  期货

上海期货交易所每月行情0613

2018-6-13 15:05:19 来源:上海期货交易所 字体:  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13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                       51070541105088053560236050140-45272535202777327311018.61
cu1807                       512305435051020537502370154520-2056253740136912436158828.65
cu1808                       5137054580511605397024102218626606653970166796644597028.10
cu1809                       5155054770513305415024609370215108541503453849249321.15
cu1810                       5168054960515005436025104718412566543301148823088211.19
cu1811                       51890551505170054570253025656-31985453034738936468.52
cu1812                       52040553905186054780258033596-9445471034588937582.24
cu1901                       5224055560521005494025303733041865489032960897561.63
cu1902                       52450557905224055120253026882-1625512012560342012.21
cu1903                       52680560205244055320255016530-9745530011618318558.61
cu1904                       528005618052630555002500280162225055540395261086618.90
cu1905                       52880563505283055700253031752103305569028410784272.30
cu小计 5635050880  76717059394 3969488105707482.11
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
al1806                       1454014935144901471018572780-27640147451419901043278.28
al1807                       14615150201455014800210191920-513681482510951068088365.83
al1808                       14700151001463014890220261058813741490010410007741990.01
al1809                       1481015180147051496522013345023680149753380062525175.06
al1810                       1483015220147751503020034362139061504062832471847.15
al1811                       148551528014840150952004232156615110609645812.46
al1812                       14905153001488015145200380288215150324624498.99
al1901                       149701535014970151852051110162152057645810.78
al1902                       150651540015050152351301268301524510127727.91
al1903                       151051545515105153251655726415325120918.72
al1904                       15200155051520015355175170141535568522.03
al1905                       1527515565152451543016012410154301381064.97
al小计 1556514490  70484842680 269037819957012.20
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:锌
zn1806                       2437525050242052482523522820-28110247851016401250907.98
zn1807                       24255247802401524610190144654-5551824565196493623973950.16
zn1808                       240802455023820245503001976865903424440161897619638996.86
zn1809                       239952447023690244653259002236698243553685824447083.93
zn1810                       2387024400236102439533023992148762429071462860231.93
zn1811                       2373524370235402433035066742516242359062108980.92
zn1812                       23735242602352024260340774-88241558049646.94
zn1901                       235752418023370241803901598-19024095284833939.42
zn1902                       23565240702335023975230484-20239955927023.95
zn1903                       2341024020232902396538540214239556547747.77
zn1904                       23380239602320023960410217212023860150217727.17
zn1905                       23295239302304523810390438-3223780102412062.45
zn小计 2505023045  49171629300 414208250368299.48
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                       201052098519910208005803940-85842074517954184107.47
pb1807                       1997020810197002058064075714-1954205457012287152036.46
pb1808                       19575204651944520260670342049258202151718301725496.44
pb1809                       19310202301919519975645405412901995012526124159.60
pb1810                       19160199851905019810615630126197208968754.53
pb1811                       19025198751898519590475236-50196055124993.08
pb1812                       1889519780188801961566518428195602602513.14
pb1901                       18605197001860519405600180-54193952202106.49
pb1902                       1864019595186401932051011430193201241204.45
pb1903                       1847519405184751940569590301940554510.65
pb1904                       1850519420185051918558032-6191851095.64
pb1905                       1845519465184401915057013868191501721640.79
pb小计 2098518440  119516182 9057869207618.76
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                       114750120000114260115690870162050-216620115840386268845242605.28
ni1808                       1147201190001145301154201640110-321152005906897.77
ni1809                       113560119150113130115170151038233444162115300469354054650732.27
ni1810                       112920118250112920115000185045652115050207824089.93
ni1811                       113000118650112550114810181011667831864114920114671013288273.59
ni1812                       1136801184401130201142201630136-1061144307268363.04
ni1901                       112020118900112020114640203051866179861148902358682735214.64
ni1902                       1125001188801125001158202800204181158204064689.73
ni1903                       1132001194301132001148201890185221843211519060744710184.61
ni1904                       1156401195801143801153901920146121152903664266.44
ni1905                       1132601194401127501148801770236081889811521050170587938.07
ni小计 120000112020  756146-85334 10053886117263255.36
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:锡
sn1806                       152220152220152220152220-8000-4152220460.89
sn1807                       150720154660150720151540-1460340151540821252.51
sn1808                          152220-11302015222000.00
sn1809                       155010156500150700151870-312043456-91541522604089786272697.25
sn1810                       154000154000152780152050-50040152050461.36
sn1811                          155760-18102015576000.00
sn1901                       156650157510152140153510-24301910176154110294845541.35
sn1904                       151490155200151490153600-2130221536001201835.58
sn1905                       156600158200152630153830-2480240421542401963036.02
sn小计 158200150700  45650-8938 4123326324484.95
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:黄金
au1806                       269.50269.85266.75267.75-2.102448-3920267.908960240094.57
au1807                       269.65270.00269.65270.00-0.95140270.004107.93
au1808                       273.10273.10270.25271.15-1.851180271.40842278.70
au1810                       273.25273.25270.85271.80-1.2532-2271.8022598.01
au1812                       274.10275.00271.65272.40-2.1035746221254272.7582342422459947.43
au1902                       275.45275.65274.35274.75-0.70426274.7524659.70
au1904                       277.40277.40276.65277.10-1.55142-8277.1020553.83
au1906                       277.95278.80275.35276.70-2.0014880276.851584372.05
au小计 278.80266.75  36040617410 83269622708612.22
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                       36423724362536964632472-32076370263456348576.58
ag1807                       3660373836353707432684837182441347.56
ag1808                       367637493655372341286-343735146810.08
ag1809                       3693376836723745381160-88374615348573.31
ag1810                       3718379536993767412284637674522523.70
ag1811                       37143817371437766196-12377654304.10
ag1812                       374538293719379943798096654603805333038818830093.74
ag1901                       3773384637463822463446038223461968.45
ag1902                       3792386137643840441443238441921094.93
ag1903                       381038683779385747134143864106607.10
ag1904                       3835389537893869259247838726463709.51
ag1905                       38553902377938994116213438962761592.83
ag小计 39023625  83431433662 339784019201201.88
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                       39744149395741401911874304411223629470.52
rb1808                       3881402438464015167846166399812885051.39
rb1809                       376339283750392215963201430389135570136561.23
rb1810                       36983869367838561603323372171706382333412182126054814.44
rb1811                       36753816365138121511600-426378013024861.27
rb1812                       3605375435793734169460-9837077402697.21
rb1901                       351536843512367216039777257468364513162604724265.95
rb1902                       34733635347336181472478-14360910743830.86
rb1903                       346936133464359013623087235828603036.85
rb1904                       3460361134593574106566-27035759963525.01
rb1905                       34173549340435201084364489823501172506598696.85
rb小计 45003404  3781300238120 34946340131551912.48
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                       42204330413143181094662443024121745.79
hc1808                       40704070402041171221804117416.18
hc1809                       39394037389440148469412-1042398982842326324.88
hc1810                       389239993836397675679306-695683946500512019609721.29
hc1811                       3894396638343882351156-4388236139.74
hc1812                       38913897385239349688003934831.07
hc1901                       369238173658379710454534-30963774198124740648.40
hc1902                       3724372437093736272-36373640148.66
hc1904                          3836020383600.00
hc1905                       359037003559366074380465636521371649795.43
hc小计 43303559  809580-73066 530030220728571.44
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                       30463238300231701229044-405031562173667488.42
bu1807                       30763196306231781161243178120378.17
bu1808                       307431323070314010420431401031.00
bu1809                       3076323230763202100281724114318499426314426.94
bu1810                       311233723062317660148128318020246396.90
bu1811                       3136321631163216302032021031.72
bu1812                       313032883122323896381708299783220387986812426850.86
bu1903                       31743248317432505246-8325044141.14
bu1906                       3190332031863270667068106632641565250889.62
bu1909                       3212328631923254483463432563181031.22
bu1912                       319032983190324840937611483244560018124.58
bu2003                       31783212317832526224-23252619.16
bu小计 33723002  43596632416 402481412885809.72
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                       11580116651092511020-18017601101064719.55
ru1807                       11575117051119011190-305150-2112252923364.09
ru1808                       11520116701124511245-3851782112451381590.59
ru1809                       11640118801125511400-2705616002556611395403427446795367.04
ru1810                       11795119551152511530-335124-34115303524162.56
ru1811                       11825120351143011545-3051251241921154519822232473.09
ru1901                       13710139601335013470-2901252561186134804077925582331.05
ru1903                       13985139851372013710-3007221371028388.63
ru1904                       14020140201367513745-2704601374524332.52
ru1905                       14020142301366513770-2755358-1481379018094253044.07
ru小计 1423010925  70547230764 448088052873773.19
总计     9812084316590 75156824568778033.78
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3169.173307.693158.453267.3090.25
注:
1、涨跌点数以上月收盘价为基准。

(s8s同升国际 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s8s同升国际 / 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
s8s同升国际(ometal.com)版权所有 © 2004-2018 准达资讯-s8s同升国际 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:
s8s同升国际