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
澳门葡京国际-金属行情栏目
澳门葡京国际首页 >   金属行情  >  期货

上海期货交易所每月行情0612

2019-6-12 15:03:02 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
2019年06月12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:
cu1906                       4616046830458304681065030390-49012466401766124087059.10
cu1907                       46150469004583046840660200116-367724664058221813478315.23
cu1908                       46210469404586046900650222788488484666063727014771103.99
cu1909                       463004696045890469306509144616622467001594983700541.10
cu1910                       463204700045970469606202974229144674031440729767.86
cu1911                       46330470204603047000640127422138468109240214483.09
cu1912                       46400470504608047040650141421732468606572152799.91
cu2001                       46460471104615047110660416858246900235654919.35
cu2002                       4642047130462604712064022843104692085019824.52
cu2003                       4655047200462704712062016321944701065615349.84
cu2004                       465204721046340472107301792304696044810470.35
cu2005                       46540472804635047250750702524708061214319.44
cu小计 4728045830  611944-12362 160777237248953.78
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:铝
al1906                       14160142251395014050-11053470-309201403588500622630.88
al1907                       14165142201391014035-120215906-23906140056716324718011.67
al1908                       14135142001386013985-14521854453560139504084022860852.36
al1909                       14125141751381013935-19011442224314139001866741304024.55
al1910                       14130141651362013890-210106058223281387098436686292.44
al1911                       14155141801362013885-23032504123981387034072238283.30
al1912                       14135141501380513880-245121027782138651374695839.68
al2001                       14175141851381513870-285254251013870161611277.94
al2002                       14080140851384513900-260272101388596673.18
al2003                       14135141951386513930-295268-61392548336.81
al2004                       14195141951390513935-30515601393520140.73
al2005                       14135141351393513980-27048321396546321.67
al小计 1422513620  75629266102 150328810538685.19
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:锌
zn1906                       2090021390204852137539547690-23020212801095701146588.90
zn1907                       20490208852008020805260237198-4666620680221559822660770.88
zn1908                       201152051019690204452452446041219620295131278213184163.64
zn1909                       1993520255194302022027012476232632200403521423493247.43
zn1910                       197052006519240200402602159068521989069508682720.22
zn1911                       197001992019130199002004844132619785885686135.44
zn1912                       19505197901902019790195413013219695172216692.34
zn2001                       194401968518970196851801770-1419595130212564.54
zn2002                       1936019575189101957512541440194752302194.73
zn2003                       1933519495188201949580590-46193155705438.46
zn2004                       19320193951881019370024428192153303142.75
zn2005                       19225199551827519400155456174191959849355.27
zn小计 2139018275  688292-16366 407359441303014.56
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:铅
pb1906                       160551626515900161601804490-6000161901137091326.10
pb1907                       1593016320158601618025546472-5930162302128041708872.27
pb1908                       158551624515800161603052395646621619084920679720.00
pb1909                       158301620015780161353106682528161451097887622.70
pb1910                       1581016140157501611030014622941610011989544.99
pb1911                       15830161401575016095155222181610566524.84
pb1912                       1577016080157301608038020640160651441149.52
pb2001                       1568516085156851608530062-41604020158.61
pb2002                       158601603515860160253153661601516127.68
pb2003                       1593015930159301593022016015930215.93
pb2004                       157951579515795157959522015795431.59
pb2005                       15695159301569515885185200158851079.17
pb小计 1632015685  83646-6386 3215322579173.39
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
ni1906                       98300987809488097500-64017004-28909639013678132449.72
ni1907                       98250989609428097250-1020174258-2101096470390848437753862.73
ni1908                       98180988309408096860-13001968542373296120131658212674429.44
ni1909                       98000987409395096430-164014091625146957604299924131590.19
ni1910                       98130987509385095960-2180309569298953501501381440385.19
ni1911                       98230983109399095820-283010030145095310392037426.02
ni1912                       98380983809406095300-3370216289521098938.86
ni2001                       98110986009393095750-23504296113095400709268067.04
ni2002                       96050965509605095290-290040-295290438.52
ni2003                       95450964009530096030-218046109600028268.72
ni2004                       96370963709567096090-226024129597018172.84
ni2005                       97880986109417095900-2300364146954707467167.69
ni小计 9896093850  57500437050 583078056246796.96
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
sn1907                       141090145580141090143030-2870001430308114.43
sn1908                          14375006014375000.00
sn1909                       143520145620142530145490211042476-1052145040801961152240.35
sn1912                          14492002014492000.00
sn2001                       14455014679014310014679026204961161463203965738.33
sn2005                          14560022030014560000.00
sn小计 146790141090  43010-936 806001158093.10
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
au1906                       291.00300.30287.00297.157.40648-3224298.005756169856.19
au1907                       290.05301.00290.05297.958.9018-4298.201283778.29
au1908                       292.25301.75291.90297.606.1061176-14816298.70866542573051.04
au1910                       293.35302.75292.95298.706.259064212248299.752126306352238.02
au1912                       294.20303.70293.80299.556.1042394834168300.50138512441496815.54
au2002                       295.50304.80295.40302.358.35440301.351003002.67
au2004                       296.45302.50296.45302.506.70542302.40641916.17
au2006                       297.00306.80296.85303.207.1530362484303.954092124230.65
au小计 306.80287.00  57956630858 169454850724888.57
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
ag1906                       35213617351635503220024-18310356145738244179.97
ag1907                       352636423526356540312-1835603942110.06
ag1908                       355036403519355725334-235752181175.29
ag1909                       3551364435463569241436-663579525628270.03
ag1910                       35803621356435915241228359998529.20
ag1911                       357436243574359640162-4360538205.94
ag1912                       357736783572359923715036120043611278429815119667.02
ag2001                       359536843591361226866-1963631193610532.42
ag2002                       35963657359636394342-26363936196.46
ag2003                       361236993612361673024836374522474.69
ag2004                       36513706365136817732436811266.07
ag2005                       3644372636423661-14224366694519.47
ag小计 37263516  739000-6514 283857015409926.60
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
rb1906                       3780378035993750-293180-360375010804011.12
rb1907                       3808382636743778-544030-17803757387214639.79
rb1908                       3933395138783945103458-12483924419216422.03
rb1909                       3858392937763923705560-1926387733528128776.64
rb1910                       37403834367038338326242688345837831891545270717921.48
rb1911                       3638374835823717681206-9036805742090.90
rb1912                       357636633512363152694-3435709823493.41
rb2001                       34873595343035606769138216952351313354884651085.67
rb2002                       3381344333383443532514114342012004065.45
rb2003                       3384342833373428593384-8433955801957.28
rb2004                       3399345133663451511066634223221093.34
rb2005                       3350340933133407552459164260433744244321421437.08
rb小计 39513313  3586658137612 2072170276966994.19
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
wr1907                       420442884080418719338-644201333413918.52
wr1909                          4015-920401500.00
wr1910                       3988405039144000-35220398940159.04
wr小计 42883914  362-64 337414077.56
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:热轧卷板
hc1907                          3848020384800.00
hc1908                       3830392337693806-50216-24380674283.85
hc1909                       37363776363637704120861243724456616848.21
hc1910                       361636683529365530734016391103621405614014578263.11
hc1911                       3604362035023604-9330-6360448171.48
hc1912                          35392260353900.00
hc2001                       3444350533843497511411281706034663131541075587.84
hc2002                       341634163362345330590-634532481.25
hc2003                       339534263324342323956-2340140134.59
hc2004                       3381338233753398-36226823398104351.51
hc2005                       3304335532663352464299012448332773628243030.82
hc小计 39233266  92254668786 444777815914752.67
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:原油
sc1907                       443.9445.8409.7431.0-16.732934-364430.3190471281431051.68
sc1908                       446.9447.0410.0432.9-15.8227364564431.31317165649000.18
sc1909                       446.5446.5412.1434.3-14.444181272433.113632587665.08
sc1910                       443.2443.9411.5433.1-13.4626162432.3227697693.72
sc1911                       441.0443.4411.8432.6-12.4234136432.477032860.10
sc1912                       431.6436.0412.0432.6-27.917218430.41365784.34
sc2001                       435.0435.0419.0423.2-33.8202423.2281199.34
sc2003                       422.2430.0421.9430.0-17.866-10430.014598.82
sc2005                       430.7435.0426.6426.6-29.222430.86258.46
sc2006                       444.2444.2415.7425.0-19.256-4425.016677.92
sc2009                       433.4433.4411.7423.1-17.7116-26423.1381586.84
sc2012                       422.8422.8410.4420.0-27.856-8420.014582.96
sc2103                       402.5423.3402.5423.3-28.5360423.38331.68
sc2106                          426.8-29.080426.800.00
sc2109                       413.8427.3413.8426.3-18.4142423.312504.08
sc2112                       431.6431.6406.8413.6-30.416-2413.64167.68
sc2203                       419.0428.1419.0426.7-11.528-2423.810423.52
sc小计 447.0402.5  615385742 205339287810386.40
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
fu1907                       2750275025522638-42104302641174459.38
fu1908                       2526267925262682-3922268260155.10
fu1909                       2610264624882603-17263650315842600551340814144021.79
fu1910                       2600261124462564-7714-2256484212.26
fu1911                       2452257224522572-612402572410.05
fu1912                       2537256824432568-1194762548212531.16
fu2001                       2406243122612362-49106822132862360341090797557.57
fu2002                          2343-10320234300.00
fu2003                       2402240224022402-7540240224.80
fu2005                       2368238622322289-8838268212982285114158260174.84
fu2006                       24352435223923632363141423532251.77
fu小计 27502232  40899866288 596921415203178.71
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
bu1906                       33603490332034709811658-601434202038869016.57
bu1907                          33224460332200.00
bu1908                       322633423010334222161432742684.87
bu1909                       3204322229743192-382466029423144128808400579.86
bu1910                       3104318429523124-9646-223140312960.62
bu1911                       3070307030703038-23620303826.14
bu1912                       3076309228623058-34518740-261803016525881615703611.02
bu2003                       2964300629063006-412-6297838112.42
bu2006                       3000300027782946-5621644-23229242995286476.80
bu2009                       2894290627062852-663858-6828487882228.90
bu2012                       2900290027082836-763686-102824414811662.25
bu2103                       2914291427582870-10434228441850.96
bu小计 34902706  584362-29574 544329616274790.42
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
ru1906                       11885122851160012230265202-72122001581898.21
ru1907                       11825122751170512275180224-40121901682012.57
ru1908                       12050124251178512425235364-14122805046088.84
ru1909                       122051251011810124702204319022394612345339685641173410.89
ru1910                       1200512425118801242017554-4124207368855.48
ru1911                       12340126201194012615250387652612535408650126.81
ru2001                       13175134051278013400195911228242132852453043204293.46
ru2003                       130801338012945133806044-61338042553.36
ru2004                       130201329013020135852158841358514183.62
ru2005                       13355135801293513565170651015501347522710300459.30
ru小计 1358011600  53438634132 367057844747882.54
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:纸浆
sp1906                       4844484444104610-2485340-24384614512223919.94
sp1907                       4840484045104548-31036-14454834156.86
sp1908                       4758481245884514-36628-6451438178.64
sp1909                       4846484845344656-18819132023322463412735905942286.81
sp1910                       4792482645264678-226328-44650174811.56
sp1911                       4870487046524652-2542300465224113.52
sp1912                       4702474646864708-24482047082094.38
sp2001                       4858486045704680-176179304520466646178216468.06
sp2002                       4854485447784714-18034-447141047.96
sp2004                       4876487646644706-28610247061047.36
sp2005                       4904490446704754-1821989047523481671.56
sp小计 49044410  21553625468 13255486185796.66
总计     10391140399836 61585566478327391.31
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、纸浆为元/吨;黄金为元/克;白银为元/千克;原油为元(人民币)/桶(交易报价为不含税价格)。
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、纸浆为10吨/手;燃料油为10吨/手;黄金为1000克/手;白银为15千克/手;原油为1000桶/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。
6、成交量、成交额包含期货自对冲量。
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2821.852846.942790.572844.2319.96
注:
1、涨跌点数以上月收盘价为基准。
(澳门葡京国际 lcsfgm.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
关于澳门葡京国际 / 联系我们 / 行情短信 / 服务 / 手机上网帮助手册 / 建议意见 / 网站地图 / 友情链接
澳门葡京国际(lcsfgm.com)版权所有 © 2004-2018 准达资讯-澳门葡京国际 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:

澳门葡京网站平台-澳门葡京集团-澳门葡京国际