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0614

2018-6-14 15:08:02 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14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                       51070541105088053310211036750-58662533503087528137630.06
cu1807                       512305435051020534502070151966-2311653580150691439846696.93
cu1808                       5137054580511605363020702149385914253800209235256005625.24
cu1809                       51550547705133053810212096394178005396041776611201398.11
cu1810                       5168054960515005402021704930214684541501381063716660.30
cu1811                       51890551505170054210217025884-297054340388861049078.52
cu1812                       52040553905186054420222033358-118254600376281020475.86
cu1901                       5224055560521005460021903669235485482035654971332.95
cu1902                       52450557905224054810222026796-2485492013190359302.64
cu1903                       52680560205244054990222016450-10545511012334338281.89
cu1904                       528005618052630551602160280502228455240408461123079.35
cu1905                       52880563505283055370220031960105385548030358838290.49
cu小计 5635050880  74854040764 4672786124607852.34
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                       14540149351445514490-3563310-37110145301558101143815.73
al1807                       14615150201450514545-45172314-709741461012169468980075.31
al1808                       14700151001457014620-502582027851814675143803810662936.10
al1809                       14810151801464514700-4514935439584147404336383232046.00
al1810                       14830152201473014780-5042776223201481592030688692.34
al1811                       14855152801482014865-3061603494148701094081915.35
al1812                       14905153001488014925-20387095014945382028807.60
al1901                       149701535014970150002010901421501512109168.68
al1902                       15065154001504515060-451278401506011248574.50
al1903                       15105154551510015100-6058880151401961496.10
al1904                       15200155051515015165-1516481515590689.30
al1905                       15275155651522515225-4513016152551841415.89
al小计 1556514455  69923637068 335402624839632.92
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                       24375250502420524500-9010920-40010245951175601446676.13
zn1807                       24255247802401524370-50134304-6586824435214542826178698.14
zn1808                       24080245852382024300502043206566824345223026427077601.60
zn1809                       239952450523690242451059700643682242754693445669157.11
zn1810                       23870244502361024185120267361762024220981361183034.65
zn1811                       23735243802354024110130751233542416011786141889.58
zn1812                       23735242802352024055135720-14224095111013335.62
zn1901                       235752420523370240002101590-19824055311637158.47
zn1902                       23565240902335023910165484-20239806387575.01
zn1903                       2341024020232902388530542638239207428798.70
zn1904                       23380239752320023835285220415223865181021411.53
zn1905                       232952395523045237203005184823770117013793.67
zn小计 2505023045  48674024324 508110461799130.20
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
pb1806                       201052150019910206304103740-87842061518944194331.89
pb1807                       1997020810197002025031068720-8948204408281948450092.47
pb1808                       195752046519445199303403650611560201052185622195596.85
pb1809                       19310202301919519625295454217781981016376162345.51
pb1810                       191601998519050193952006461421955510149911.14
pb1811                       19025198751898519280165240-46194005565420.15
pb1812                       1889519780188801926531518832193002702609.66
pb1901                       18605197001860519150345178-56192452462357.06
pb1902                       1864019595186401903522511632191001321280.86
pb1903                       1847519405184751902031092321902058548.70
pb1904                       1850519420185051904043532-61903514133.72
pb1905                       1845519465184401892534513464189952041944.98
pb小计 2150018440  115134-4200 108457011026572.97
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                       1147501200001142601159001080135396-243274117250410079648013226.85
ni1808                       1147201190001145301152301450106-361169306507595.58
ni1809                       113560119150113130115250159037432036148116730623076672475641.77
ni1810                       112920118250112920116540339045854116810218625345.65
ni1811                       113000118650112550114690169011763832824116170149368417293163.16
ni1812                       113680118440113020114560197090-1521159208189421.95
ni1901                       112020118900112020114540193054970210901159102777243217676.16
ni1902                       1125001188801125001152102190220341164904905664.12
ni1903                       1132001194301132001148401910184521836211618063666743958.55
ni1904                       1156401195801143801152101740192581160304945738.28
ni1905                       1132601194401127501149901880235781886811621052850618880.43
ni小计 120000112020  725456-116024 12224124142416312.49
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                       150720154660146500146500-650022-121465001061604.11
sn1808                          151410-19402015141000.00
sn1809                       155010156500147200147430-756036632-159781478505085607756654.29
sn1810                       154000154000152780147650-490040147650461.36
sn1811                          151250-63202015125000.00
sn1901                       156650157510149200149250-66901984250149640376657848.83
sn1904                       151490155200151490149140-6590221491401201835.58
sn1905                       156600158200149790150380-5930236381503302443761.73
sn小计 158200146500  38884-15704 5128047821826.78
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                       269.50269.85266.75267.70-2.152406-3962267.409020241700.65
au1807                       269.65271.00269.65271.000.0510-4271.008216.33
au1808                       273.10273.10270.25271.10-1.90114-4271.10962603.98
au1810                       273.25273.25270.85271.80-1.2532-2271.8026706.73
au1812                       274.10275.00271.65273.35-1.1536476828560272.50102921428066420.67
au1902                       275.45275.65273.90274.50-0.95404274.5030824.23
au1904                       277.40277.40276.50276.50-2.15140-10276.50681881.05
au1906                       277.95278.80275.35277.15-1.55196128276.553028354.20
au小计 278.80266.75  36770624710 103876428322707.84
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                       364237553517375510529248-35300373167972373701.95
ag1807                       3660375236353752882705037343101716.01
ag1808                       3676379436553794112266-5437712341307.31
ag1809                       36933815367238151081192-563787215212072.21
ag1810                       3718381736993817912244238174562546.61
ag1811                       371438173714380691100-8380562349.59
ag1812                       37453862371938571018826821500463823440828225001513.27
ag1901                       3773386837463868923365238325082898.15
ag1902                       3792386137643837411443238371981129.41
ag1903                       381038783779387868134143867114653.42
ag1904                       3835392937893929851032186389710045791.07
ag1905                       38553928377939287016213439173041756.60
ag小计 39293517  915790115138 448159625405435.61
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                       397441873957418623719123424183269010831.45
rb1808                       3881409738464086238904224408617867085.84
rb1809                       376339773750397321069302040395743892169394.93
rb1810                       36983904367838972013553536401870388241114546155877266.59
rb1811                       36753876365138391781590-436383514305351.39
rb1812                       3605376835793747182446-11237477762832.11
rb1901                       351537203512371420239346853164369916044885787842.79
rb1902                       34733657347336451742738246365015105418.21
rb1903                       34693623346436141602556320361312384398.76
rb1904                       3460361134593610142518-318359511744164.31
rb1905                       341735593404355914745338106763545210186731926.90
rb小计 45003404  4009996466816 42984916162611614.18
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:热轧卷板
hc1807                       42204365413143581494662443584241798.08
hc1808                       40704070402041171221804117416.18
hc1809                       393940603894404511540766-296884043136836543884.94
hc1810                       389240083836397978705792-430823968614190024124245.51
hc1811                       3894396638343905581156-4390536139.74
hc1812                       3891397338523971133880039711246.96
hc1901                       369238393658382313049140-84903816252222946760.81
hc1902                       3724372437093765562-36376540148.66
hc1904                          3836020383600.00
hc1905                       3590370435593696110372858036851609658555.49
hc小计 43653559  801950-80696 654757025675596.37
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                       3046323830023100528016-507831182284470945.28
bu1807                       30763196306231781161243178120378.17
bu1808                       30743132307031026618231021237.25
bu1809                       3076323230763130283062465663142118468374525.15
bu1810                       31123372306231503410888316423487422.22
bu1811                       313632163116318602031861031.72
bu1812                       313032883122315210367786160563160469720015023483.15
bu1903                       3174324831063078-12046-8307846147.35
bu1906                       3190332031863196-8667267032081802258529.00
bu1909                       3212328631823182-243301831903761217.04
bu1912                       3190329831703178-3087925643184699622593.19
bu2003                       31783212317832021220-631882476.52
bu小计 33723002  42242618876 486646615559386.06
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                       11575117051051010600-895146-6106253303769.70
ru1808                       11520116701057010725-9051782107251741979.76
ru1809                       11640118801060010810-860534970-106410820578650065930616.10
ru1810                       11795119551072510920-945130-28109507949003.28
ru1811                       11825120351074010930-9201361052901095531306359485.59
ru1901                       13710139601205512330-143013134672761241582313210829864.14
ru1903                       13985139851229012525-148510232125301361765.72
ru1904                       14020140201243512680-13357630128051241621.36
ru1905                       14020142301236512580-14651036048541268052148692478.82
ru小计 1423010510  69109416386 669470877831304.02
总计     10022952527458 93543434707917371.78
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3169.173307.693158.453239.2862.23
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