招金投资二维码
黄金投资分析

期交所

交易快讯--2月11日

所属分类:信息中心 - 期交所  更新时间:2019-2-12  浏览:104

将本文转发至:

交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:铜                  ,
1902,47930,48430,48430,47570,47980,48150,50,220,21750,36090,-1560,
1903,48170,48600,48600,48170,48190,48360,20,190,91592,167466,1182,
1904,48240,48710,48740,48290,48300,48440,60,200,84056,148576,-4502,
1905,48120,48440,48590,48210,48230,48350,110,230,36752,115758,-3070,
1906,48070,48200,48520,48150,48150,48300,80,230,12918,70178,954,
1907,48070,48490,48490,48160,48180,48270,110,200,1454,13298,118,
1908,48040,48380,48400,48120,48120,48270,80,230,714,7184,88,
1909,48100,48520,48520,48180,48230,48320,130,220,276,4052,56,
1910,48200,48400,48480,48220,48230,48310,30,110,122,2780,-24,
1911,48080,48400,48450,48190,48190,48320,110,240,130,1746,8,
1912,48130,48420,48480,48200,48200,48360,70,230,174,5168,46,
2001,48190,48440,48510,48290,48290,48410,100,220,36,284,-4,
小计,,,,,,,,,249974,572580 / -6708,
合计,,,,,,,,,249974,,,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:铝                  ,
1902,13405,13460,13465,13285,13285,13335,-120,-70,21810,83170,-3180,
1903,13465,13530,13530,13305,13315,13385,-150,-80,106270,237772,15600,
1904,13505,13540,13550,13360,13370,13425,-135,-80,74850,174628,10264,
1905,13505,13550,13550,13355,13365,13420,-140,-85,55120,190104,6958,
1906,13530,13630,13645,13380,13385,13440,-145,-90,23852,87864,2466,
1907,13580,13610,13610,13425,13440,13490,-140,-90,3674,29990,142,
1908,13610,13640,13640,13485,13485,13540,-125,-70,1028,6802,108,
1909,13635,13300,13665,13300,13525,13555,-110,-80,272,1520,72,
1910,13725,13725,13725,13530,13625,13605,-100,-120,36,794,-24,
1911,13745,13720,13720,13625,13635,13655,-110,-90,14,548,-6,
1912,13830,13750,13750,13750,13750,13750,-80,-80,4,474,-4,
2001,13800,,,,13800,13800,0,0,0,64,0,
小计,,,,,,,,,286930,813730 / 32396,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:锌                  ,
1902,22425,22310,22390,21750,21750,21950,-675,-475,13260,26670,-6820,
1903,22305,22300,22305,21580,21610,21845,-695,-460,287576,176066,-1272,
1904,22015,22030,22050,21365,21370,21605,-645,-410,135664,142074,13754,
1905,21650,21615,21665,21035,21035,21295,-615,-355,54496,71454,5302,
1906,21365,21490,21490,20805,20805,21105,-560,-260,11018,18450,558,
1907,21135,21100,21140,20535,20560,20790,-575,-345,1522,2866,186,
1908,20970,20815,20890,20405,20415,20655,-555,-315,100,1340,60,
1909,20835,21120,21120,20260,20320,20570,-515,-265,74,1310,14,
1910,20780,20655,20685,20180,20180,20465,-600,-315,46,448,0,
1911,20615,20545,20590,20105,20170,20330,-445,-285,42,278,0,
1912,20590,20395,20475,20035,20070,20170,-520,-420,70,580,38,
2001,20415,20335,20335,19955,19955,20165,-460,-250,38,122,0,
小计,,,,,,,,,503906,441658 / 11820,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:铅                  ,
1902,17355,17085,17135,16635,16750,16895,-605,-460,1470,6890,-640,
1903,17425,17345,17345,16675,16770,16955,-655,-470,35340,43864,5578,
1904,17450,17260,17350,16735,16825,17005,-625,-445,11758,16332,3138,
1905,17380,17280,17280,16715,16820,16950,-560,-430,1812,4736,744,
1906,17340,17115,17115,16730,16815,16870,-525,-470,40,350,16,
1907,17190,16955,16955,16775,16775,16805,-415,-385,16,202,-2,
1908,17160,16885,16885,16700,16765,16740,-395,-420,18,94,6,
1909,17110,16805,16830,16635,16635,16755,-475,-355,10,114,4,
1910,17045,16785,16785,16590,16590,16650,-455,-395,12,144,4,
1911,16965,16715,16785,16715,16785,16750,-180,-215,4,90,2,
1912,16880,16625,16625,16625,16625,16625,-255,-255,2,54,2,
2001,16825,16570,16755,16540,16540,16660,-285,-165,12,22,6,
小计,,,,,,,,,50494,72892 / 8858,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:镍                  ,
1902,98290,,,,98290,98290,0,0,0,48,0,
1903,98900,100510,102310,100300,100800,101440,1900,2540,16580,38648,-5832,
1904,98970,100540,102400,100440,100860,101460,1890,2490,11190,33176,-838,
1905,98420,100000,101950,99830,100350,100920,1930,2500,311836,268472,10738,
1906,98150,99420,101770,99420,100240,100830,2090,2680,31888,32224,3166,
1907,98100,99680,101600,99630,100450,100670,2350,2570,1150,12788,-166,
1908,98180,98900,101750,98890,99580,100650,1400,2470,8684,2652,454,
1909,98210,98010,101350,98010,99770,100180,1560,1970,3350,8092,152,
1910,97890,99960,99960,99960,99960,99960,2070,2070,2,56,0,
1911,98390,99540,100850,99430,100360,100020,1970,1630,44,120,22,
1912,98290,100920,100920,100560,100560,100740,2270,2450,4,10,2,
2001,98640,99990,101590,99850,100010,100650,1370,2010,42,84,14,
小计,,,,,,,,,384770,396370 / 7712,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:锡                  ,
1902,146440,,,,146440,146440,0,0,0,4,0,
1903,148160,,,,148160,148160,0,0,0,2,0,
1904,148650,,,,148650,148650,0,0,0,4,0,
1905,148500,149070,150520,148960,150500,149910,2000,1410,14928,32162,1304,
1906,149000,,,,149000,149000,0,0,0,0,0,
1907,149430,,,,149430,149430,0,0,0,0,0,
1908,149630,,,,149630,149630,0,0,0,0,0,
1909,149850,150660,152000,150660,152000,151490,2150,1640,456,2198,158,
1910,148700,,,,148700,148700,0,0,0,0,0,
1911,145650,,,,148560,148560,2910,2910,0,0,0,
1912,148280,,,,149270,149270,990,990,0,4,0,
2001,150830,152260,152480,152260,152480,152330,1650,1500,6,58,4,
小计,,,,,,,,,15390,34432 / 1466,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:黄金                ,
1902,283.70,289.00,289.00,289.00,289.00,289.00,5.30,5.30,6,12,-6,
1903,283.25,,,,283.30,283.30,0.05,0.05,0,0,0,
1904,287.80,287.95,288.50,287.50,288.00,288.10,0.20,0.30,10432,13776,1978,
1906,288.40,288.60,289.20,288.15,288.75,288.80,0.35,0.40,87420,296758,4434,
1908,289.05,289.75,290.15,289.05,289.45,289.65,0.40,0.60,26788,29526,-6896,
1910,289.70,290.10,291.00,289.85,290.25,290.45,0.55,0.75,14106,31010,7992,
1912,291.25,291.20,292.00,290.90,291.25,291.55,0.00,0.30,1396,14184,228,
2002,290.10,,,,290.10,290.10,0.00,0.00,0,2,0,
小计,,,,,,,,,140148,385268 / 7730,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:白银                ,
1902,3703,,,,3703,3703,0,0,0,372,0,
1903,3713,3729,3729,3705,3705,3711,-8,-2,8,380,-6,
1904,3723,3718,3720,3718,3720,3718,-3,-5,6,674,0,
1905,3746,3728,3735,3725,3728,3730,-18,-16,60,472,-4,
1906,3753,3728,3738,3722,3727,3730,-26,-23,128778,709554,-2598,
1907,3754,,,,3754,3754,0,0,0,68,0,
1908,3793,,,,3766,3766,-27,-27,0,214,0,
1909,3780,3763,3770,3763,3764,3765,-16,-15,6,360,0,
1910,3774,3773,3773,3773,3773,3773,-1,-1,2,130,0,
1911,3792,,,,3792,3792,0,0,0,76,0,
1912,3800,3791,3791,3770,3774,3778,-26,-22,5312,50564,718,
2001,3840,,,,3803,3803,-37,-37,0,18,0,
小计,,,,,,,,,134172,762882 / -1890,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:螺纹钢              ,
1902,3826,3885,3940,3880,3880,3906,54,80,480,4020,-60,
1903,3793,3899,3961,3870,3886,3909,93,116,1524,12414,240,
1904,3834,3941,3985,3909,3917,3953,83,119,862,3818,40,
1905,3735,3850,3908,3816,3825,3856,90,121,3480360,2566884,232508,
1906,3639,3620,3809,3620,3742,3769,103,130,874,4874,-536,
1907,3645,3748,3804,3718,3725,3756,80,111,200,4210,-8,
1908,3643,3723,3793,3716,3734,3758,91,115,184,5986,-56,
1909,3590,3680,3739,3648,3650,3689,60,99,964,4594,-60,
1910,3497,3600,3629,3553,3555,3590,58,93,345008,578580,32642,
1911,3420,3487,3551,3483,3483,3502,63,82,226,464,-52,
1912,3395,3466,3492,3431,3431,3459,36,64,80,600,-12,
2001,3329,3389,3436,3371,3375,3402,46,73,28868,43724,7196,
小计,,,,,,,,,3859630,3230168 / 271842,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:线材                ,
1903,3677,,,,3677,3677,0,0,0,2,0,
1904,3807,,,,3807,3807,0,0,0,0,0,
1905,3875,3933,4035,3933,3959,3994,84,119,5642,3776,350,
1906,3455,,,,3561,3561,106,106,0,0,0,
1907,3686,3792,3792,3609,3773,3734,87,48,14,90,-8,
1908,3671,,,,3719,3719,48,48,0,0,0,
1909,3634,,,,3682,3682,48,48,0,0,0,
1910,3801,,,,3851,3851,50,50,0,0,0,
1911,3801,,,,3851,3851,50,50,0,0,0,
1912,3801,,,,3851,3851,50,50,0,0,0,
2001,3728,,,,3777,3777,49,49,0,0,0,
小计,,,,,,,,,5656,3868 / 342,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:热轧卷板            ,
1902,3700,,,,3700,3700,0,0,0,540,0,
1903,3587,3631,3794,3631,3794,3728,207,141,10,2,-4,
1904,3705,3710,3823,3710,3789,3774,84,69,6,60,0,
1905,3627,3756,3840,3707,3709,3745,82,118,451376,552326,32190,
1906,3599,3707,3763,3689,3740,3711,141,112,18,808,0,
1907,3545,,,,3591,3591,46,46,0,4,0,
1908,3520,3608,3643,3592,3592,3623,72,103,20,196,0,
1909,3540,3614,3670,3609,3609,3652,69,112,44,276,6,
1910,3444,3541,3578,3505,3512,3543,68,99,46740,92444,4256,
1911,3352,,,,3421,3421,69,69,0,10,0,
1912,3345,,,,3401,3401,56,56,0,2,0,
2001,3308,3400,3414,3353,3359,3384,51,76,3334,4740,522,
小计,,,,,,,,,501548,651408 / 36970,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:原油                ,
1903,430.9,424.9,430.8,423.0,429.6,427.9,-1.3,-3.0,72378,32460,-1554,
1904,427.3,419.7,432.1,419.7,430.3,428.2,3.0,0.9,9074,18228,54,
1905,429.1,425.5,433.4,425.5,431.9,430.0,2.8,0.9,3428,5286,-206,
1906,429.2,426.2,433.1,426.2,432.1,430.6,2.9,1.4,372,932,20,
1907,430.6,432.6,434.0,430.1,433.5,431.8,2.9,1.2,138,124,-22,
1908,433.4,,,,433.4,433.4,0.0,0.0,0,6,0,
1909,434.2,,,,434.2,434.2,0.0,0.0,0,42,0,
1910,443.0,,,,443.0,443.0,0.0,0.0,0,20,0,
1911,444.1,,,,444.1,444.1,0.0,0.0,0,0,0,
1912,433.9,435.7,435.7,435.7,435.7,435.7,1.8,1.8,2,36,-2,
2001,445.7,,,,445.7,445.7,0.0,0.0,0,0,0,
2002,440.4,,,,440.4,440.4,0.0,0.0,0,2,0,
2003,445.5,,,,445.5,445.5,0.0,0.0,0,22,0,
2006,445.7,,,,445.7,445.7,0.0,0.0,0,20,0,
2009,456.7,,,,456.7,456.7,0.0,0.0,0,34,0,
2012,444.0,,,,444.0,444.0,0.0,0.0,0,8,0,
2103,423.3,,,,425.0,425.0,1.7,1.7,0,28,0,
2106,460.5,,,,460.5,460.5,0.0,0.0,0,12,0,
2109,439.6,,,,441.4,441.4,1.8,1.8,0,8,0,
2112,447.8,,,,449.6,449.6,1.8,1.8,0,28,0,
小计,,,,,,,,,85392,57296 / -1710,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:燃料油              ,
1903,2627,2719,2719,2606,2646,2657,19,30,6,20,0,
1904,2699,,,,2707,2707,8,8,0,6,0,
1905,2738,2685,2840,2684,2820,2779,82,41,841078,226264,42912,
1906,2733,2770,2796,2707,2795,2775,62,42,118,84,22,
1907,2713,2727,2770,2727,2770,2754,57,41,8,14,-4,
1908,2642,,,,2657,2657,15,15,0,6,0,
1909,2606,2572,2678,2569,2660,2627,54,21,48710,60156,1520,
1910,2608,2572,2645,2572,2645,2588,37,-20,74,70,-44,
1911,2604,,,,2604,2604,0,0,0,56,0,
1912,2493,,,,2501,2501,8,8,0,8,0,
2001,2473,2463,2511,2454,2510,2487,37,14,6498,15810,-474,
2002,2497,,,,2497,2497,0,0,0,0,0,
小计,,,,,,,,,896492,302494 / 43932,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:石油沥青            ,
1902,2862,,,,2862,2862,0,0,0,52,0,
1903,3132,3088,3132,3088,3126,3112,-6,-20,12,190,6,
1904,3214,,,,3214,3214,0,0,0,6,0,
1905,3226,3200,3288,3200,3276,3236,50,10,2280,1422,84,
1906,3234,3248,3296,3212,3282,3246,48,12,560658,562072,2228,
1907,3120,,,,3178,3178,58,58,0,10,0,
1909,3192,3204,3242,3174,3210,3206,18,14,282,1880,-18,
1912,3156,3170,3202,3138,3190,3168,34,12,8938,49404,84,
2003,3010,,,,3010,3010,0,0,0,12,0,
2006,2926,2950,2950,2910,2946,2930,20,4,486,10076,372,
2009,2810,2832,2864,2810,2864,2826,54,16,140,1850,82,
2012,2798,2690,2816,2690,2802,2794,4,-4,160,726,42,
小计,,,,,,,,,572956,627700 / 2880,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:天然橡胶            ,
1903,11345,,,,11345,11345,0,0,0,134,0,
1904,11295,11285,11285,11260,11260,11275,-35,-20,6,70,0,
1905,11410,11400,11410,11265,11305,11330,-105,-80,149356,344226,11822,
1906,11490,11445,11460,11380,11455,11430,-35,-60,36,68,-16,
1907,11600,,,,11600,11600,0,0,0,246,0,
1908,11720,11565,11565,11565,11565,11565,-155,-155,2,246,0,
1909,11685,11685,11690,11535,11580,11605,-105,-80,30988,126976,1966,
1910,11735,11685,11690,11685,11685,11685,-50,-50,6,42,4,
1911,11800,11780,11780,11700,11740,11725,-60,-75,48,942,-14,
2001,12765,12700,12790,12560,12605,12630,-160,-135,3068,10760,-154,
小计,,,,,,,,,183510,483710 / 13608,
合计,,,,,,,,,183510,,,
交割月份,前结算,今开盘,最高价,最低价,收盘价,结算参考价,涨跌1,涨跌2,成交手,持仓手/变化,
商品名称:纸浆                ,
1906,5472,5468,5516,5392,5412,5448,-60,-24,216126,90606,7438,
1907,5428,5468,5468,5426,5426,5446,-2,18,4,22,0,
1908,5420,5402,5452,5384,5392,5400,-28,-20,20,28,-2,
1909,5368,5360,5408,5310,5332,5354,-36,-14,5328,18488,718,
1910,5328,5350,5350,5300,5336,5326,8,-2,14,52,10,
1911,5354,5280,5366,5280,5342,5314,-12,-40,10,158,0,
1912,5362,,,,5362,5362,0,0,0,4,0,
2001,5298,5260,5298,5260,5264,5272,-34,-26,8,52,0,
小计,,,,,,,,,221510,109410 / 8164,
总计1,,,,,,,,,8092478,8945866,437412,
总计2,,,,,,,,,8092478,,,
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;成交额双边计算。4、涨跌1=收盘价-前结算价;涨跌2=结算价-前结算价。5、总计1不包含期货自对冲,总计2包含期货自对冲。,
上海期货交易所期货成交情况  2019年02月11日(周一)商品名称,最高价,最低价,加权平均价,成交手,成交额(亿元),年成交手(万手),年成交额(亿元),
铜                  ,48740,47570,48369,249974,604.55,856.79,20324.60,
铝                  ,13750,13285,13407,286930,192.34,727.74,4890.07,
锌                  ,22390,19955,21704,503906,546.85,1975.92,20725.54,
铅                  ,17350,16540,16968,50494,42.84,130.95,1149.07,
镍                  ,102400,98010,100942,384770,388.40,1387.63,12915.87,
锡                  ,152480,148960,149961,15390,23.08,47.57,700.62,
黄金                ,292.00,287.50,289.12,140148,405.20,496.33,14207.29,
白银                ,3791,3705,3733,134172,75.13,1212.84,6776.61,
螺纹钢              ,3985,3371,3830,3859630,1478.05,7984.71,28659.38,
线材                ,4035,3609,3994,5656,2.26,12.08,45.43,
热轧卷板            ,3840,3353,3724,501548,186.78,1359.82,4737.46,
原油                ,436,420,428,85392,365.56,1153.42,48214.45,
燃料油              ,2840,2454,2769,896492,248.24,2923.76,7680.58,
石油沥青            ,3296,2690,3245,572956,185.94,1981.27,5887.39,
天然橡胶            ,12790,11260,11399,183510,209.18,796.20,9280.27,
纸浆                ,5516,5260,5447,221510,120.66,1116.27,5940.75,
总计1,,,,8092478,5075.04,24163.29,192135.37,
总计2,,,,8092478,5075.04,24163.83,192148.27,
注:1、成交手、成交额、年成交手、年成交额双边计算。

上海黄金交易所综合类会员授权经纪服务商

版权所有©2003-2013 山东招金投资股份有限公司 Copyright©2003-2013 shandong zhaojin investment CO,LTD,ALL Rights Resved

鲁ICP备09030113号 互联网经营许可证编号:鲁B2-20090083号

鲁公网安备 37068502000008号