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0613

2019-6-13 15:03:20 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:
cu1906                       4616046930458304637021021450-57952465302030224701561.40
cu1907                       46150470004583046460280191630-452584663066795015477526.58
cu1908                       46210470504586046480230232238582984670079158418374817.90
cu1909                       463004708045890465002209403219208467401965484566431.82
cu1910                       463204711045970465402003088440564678040872950392.35
cu1911                       463304713046030465602001291423104675010578245764.58
cu1912                       46400471904608046660270143401930468607716179609.51
cu2001                       46460472604615046680230430071446910281665710.44
cu2002                       4642047230462604669021023203464688097422731.20
cu2003                       4655047240462704675025016742364692074617461.58
cu2004                       465204721046340468503701782204699048611363.21
cu2005                       465404732046350468803807641144701074617469.21
cu小计 4732045830  608328-15978 192403844630839.78
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                       14160142251395014005-15550480-339101404097350684774.60
al1907                       14165142201391013980-175207338-32474140157632405360030.15
al1908                       14135142001386013930-20023038265398139754810923368775.10
al1909                       14125141751381013875-25011451224404139252089821459361.02
al1910                       14130141651362013825-2751110382730813870129258900090.91
al1911                       14155141801362013825-29036450163441385553634373838.30
al1912                       14135141501380513810-31514358100381383518292127295.87
al2001                       14175141851379013820-3353594156213835359824989.13
al2002                       14080140851381513870-29029634138601561089.05
al2003                       14135141951385013865-360268-61388098683.92
al2004                       14195141951388013880-36015601391038265.93
al2005                       14135141351386013885-36570541389596669.04
al小计 1422513620  76894278752 175583412301863.00
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                       2090021455204852127529543140-27570212751238801298825.95
zn1907                       2049020910200802061570228372-5549220735249156425522004.97
zn1908                       20115205801969020245452564882408020380154753815576406.46
zn1909                       199352034519430199904012218030050201154090644065755.98
zn1910                       19705201551924019820402383690981991581956806679.20
zn1911                       19700199951913019685-154824130619810968294318.52
zn1912                       19505198701902019510-8540808219715201419570.84
zn2001                       19440197401897019410-951762-2219630140613585.55
zn2002                       19360196601891019355-9542046195302722604.89
zn2003                       19335194951882019315-100606-30193755985709.72
zn2004                       19320194851881019190-18024226193503583413.65
zn2005                       19225199551827519140-10544015819295107610243.04
zn小计 2145518275  686390-18268 466940847419118.73
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                       16055162651590016050704170-63201605512720102163.53
pb1907                       1593016320158601604512046190-6212161402480121993041.36
pb1908                       1585516245158001602016527708841416125107798864205.78
pb1909                       15830162401578016025200874225881616014714117813.48
pb1910                       15810162251575016020210152635816125138611060.76
pb1911                       1583016170157501599555222181612584669.99
pb1912                       1577016155157301599029018418160951901519.79
pb2001                       1568516125156851598520058-81600534270.68
pb2002                       158601603515860159552453661597026207.53
pb2003                       1593015965159301596525516015965431.90
pb2004                       1579515965157951596526522015965647.56
pb2005                       15695159301569515885185200158851079.17
pb小计 1632015685  88894-1138 3849843091111.49
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:镍
ni1906                       98300994209488097300-84016572-33229786014530140787.80
ni1907                       98250989609428097390-880157142-3812697870455594244090992.52
ni1908                       98180988309408096790-13702059163279497470164959415920422.32
ni1909                       98000987409395096300-177013814822378970405038064847899.76
ni1910                       98130987509385095860-22803533413676966201919461844355.48
ni1911                       98230983109399095740-291010374179496260635260838.03
ni1912                       98380983809406095800-28702142696250102977.36
ni2001                       98110986009393095670-24304314114896240827479443.05
ni2002                       96050965509605096530-16604649642014134.94
ni2003                       95450968309530096830-138052169679036346.16
ni2004                       96370970409567097040-131028169668026250.18
ni2005                       97880986109417095790-2410374156961808448110.34
ni小计 9942093850  56851430560 693146666994557.95
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:锡
sn1907                       1410901478301410901461502500014473022317.05
sn1908                          14375006014375000.00
sn1909                       143520145700142530145320194041586-1942145250930181338482.56
sn1912                          14492002014492000.00
sn2001                       14455014686014310014661024405601801465505728317.76
sn2005                       1466601475401464801475402160562614706052764.73
sn小计 147830141090  42210-1736 936641347882.09
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                       291.00303.15287.00300.1510.40498-3374298.705960175950.63
au1907                       290.05301.00290.05296.357.3018-4294.451343954.97
au1908                       292.25301.75291.90300.959.4557290-18702299.201026003050234.62
au1910                       293.35302.75292.95301.709.259806219668300.152579007711143.72
au1912                       294.20303.70293.80302.609.1543946849688301.05167936850355669.93
au2002                       295.50304.80295.40304.3010.30506304.201083246.04
au2004                       296.45305.60296.45304.809.006614303.25902704.70
au2006                       297.00307.00296.85306.2010.1531742622304.554610140006.98
au小计 307.00287.00  59862649918 205077061442911.59
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
ag1906                       35213617351635806217304-21030357150374269015.30
ag1907                       352636423526358257312-1835774562442.78
ag1908                       355036403519362088338235742401293.23
ag1909                       3551364435463605601422-803596577231053.87
ag1910                       358036213564361475412283614100540.04
ag1911                       357436243574359640164-2359242227.49
ag1912                       357736783572364064770928678963620323966217592894.64
ag2001                       3595368435913652661138763626297016157.20
ag2002                       35963657359636353940-28363538207.36
ag2003                       3612369936123663543045036524602518.52
ag2004                       36513706365136817732436811266.07
ag2005                       36443726364236801842243661104574.39
ag小计 37263516  79243646922 330023017916990.89
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                       3780378035993770-93060-480376012004462.32
rb1907                       3808382636743768-643380-24303775478418083.18
rb1908                       3933395138783927-83454-12523935449017594.76
rb1909                       3858393337763873205612-1874390040378155493.05
rb1910                       3740384436703776262517168-2364238052230371683612955.39
rb1911                       3638374835823674251206-9036896422341.77
rb1912                       357636633512360425700-28362010303667.19
rb2001                       34873595343035162369983025400354016689565831731.46
rb2002                       3381345833383410202524124343214164806.95
rb2003                       3384344433373404353382-8634136642243.97
rb2004                       33993468336634181810781834403581217.19
rb2005                       3350342033133373212425083919633924925501652507.34
rb小计 39513313  348390234856 2452018491307104.57
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:线材
wr1907                       4204428840804161-7222-1804154414617292.11
wr1909                          3970-5420397000.00
wr1910                       3988405039143989-46220398940159.04
wr小计 42883914  246-180 418617451.15
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:热轧卷板
hc1907                          3848020384800.00
hc1908                       3830392337693806-50216-24380674283.85
hc1909                       3736378336363718-112060983744484017874.30
hc1910                       3616367935293620-5728818339123645457542616471146.89
hc1911                       3604362035023604-9330-6360448171.48
hc1912                          35392260353900.00
hc2001                       3444352033843465191425161844834823661841260286.11
hc2002                       341634713362347148590-6346348164.38
hc2003                       33953426332434000956-2340040134.59
hc2004                       3381338233753398-36226823398104351.51
hc2005                       3304336932663327214152810986333785862283863.77
hc小计 39233266  91724863488 503262618034276.89
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                       443.9445.8409.7423.0-24.732692-606427.3221433494662857.66
sc1908                       446.9447.0410.0424.8-23.9237765604428.51529066557172.16
sc1909                       446.5446.5412.1426.2-22.545961450430.115818681691.66
sc1910                       443.2443.9411.5425.0-21.5930466429.13074131943.60
sc1911                       441.0443.4411.8424.2-20.8236138428.891839207.08
sc1912                       431.6436.0412.0423.1-37.416814424.61707228.14
sc2001                       435.0435.0419.0423.2-33.8202423.2281199.34
sc2003                       422.2430.0418.7418.7-29.166-10418.716682.56
sc2005                       430.7435.0426.6428.8-27.022428.86258.46
sc2006                       444.2444.2415.7418.3-25.9644425.6281188.70
sc2009                       433.4433.4411.7423.9-16.9114-28424.7441841.68
sc2012                       422.8422.8410.2415.9-31.954-10415.6321331.08
sc2103                       402.5423.3402.5423.3-28.5360423.38331.68
sc2106                          422.3-33.580422.300.00
sc2109                       413.8427.3413.8423.3-21.4142423.312504.08
sc2112                       431.6431.6406.8413.6-30.416-2413.64167.68
sc2203                       419.0428.1419.0423.8-14.428-2423.810423.52
sc小计 447.0402.5  628207024 2387408102088029.08
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                       2750275025522589-91100262613182480.29
fu1908                       2526267925262653-6822265360155.10
fu1909                       2610264624882529-91294524624582562636256816319901.42
fu1910                       2600261124462550-9114-2255084212.26
fu1911                       2452257224522534-992402534410.05
fu1912                       2537256824432500-7994762513216541.21
fu2001                       2406243122612295-116116666231302322406164948673.31
fu2002                          2343-10320234300.00
fu2003                       2402242923312331-1462016237648114.13
fu2004                       2401242323012301-140222375614.25
fu2005                       2368238622322246-13144344273742261131124298548.52
fu2006                       24352435223923532353141423532251.77
fu小计 27502232  455806113096 690047817568702.30
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                       33603658332035862149608-806435622509685793.31
bu1907                          33224460332200.00
bu1908                       3226334230103150-17086323248155.99
bu1909                       3204323629743144-862490231843182149150465340.63
bu1910                       3104319629523116-10442-2631564601427.91
bu1911                       3070307030703038-23620303826.14
bu1912                       3076312028623016-76529008-159123056631345618928272.17
bu2003                       2964300629062926-8410-8293844130.05
bu2006                       3000300627782918-8421804-72295035600103140.36
bu2009                       2894290627062830-883852-7428548962537.14
bu2012                       2900290027082806-1063656-402828463413036.74
bu2103                       2914291427582832-1425018285664182.41
bu小计 36582706  592948-20988 652945019600022.86
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                       11885124001160011930-35194-80118651762111.81
ru1907                       11825122751170512065-30226-38121101862230.55
ru1908                       12050124251178512120-70356-22122405246333.69
ru1909                       12205125501181012190-60412860490412295397271248256129.60
ru1910                       1200512425118801242017554-4124207368855.48
ru1911                       12340127101194012315-50396461412470481859255.06
ru2001                       13175134701278013120-85910908210132352919943822343.62
ru2003                       13080134801294513310-1042-81328056739.29
ru2004                       13020133801302013380109061338016210.38
ru2005                       13355136351293513295-100668617261340026460350717.91
ru小计 1363511600  51556215308 429767852508927.39
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:纸浆
sp1906                       4844484443944420-4385056-27224512566626375.40
sp1907                       4840484045104548-31036-14454834156.86
sp1908                       4758481245884600-280362461654252.52
sp1909                       4846484845344572-27220816840170460414788566887452.58
sp1910                       4792482645264590-314256-7646142761282.27
sp1911                       4870487046524652-2542300465224113.52
sp1912                       4702474646864708-24482047082094.38
sp2001                       4858486045704618-238194085998463653180248934.57
sp2002                       4854485447784714-18034-447141047.96
sp2004                       4876487646644706-28610247061047.36
sp2005                       4904490446704750-1861989047503481671.56
sp小计 49044394  23351443446 15384787166428.98
总计     10416386425082 72320882563436218.73
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2821.852855.172790.572825.070.80
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