招金投资二维码
黄金投资分析

期交所

交易快讯--4月9日

所属分类:信息中心 - 期交所  更新时间:2019-4-9  浏览:165

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                  ,
1904,49180,49250,49390,49200,,,,,3620,59730,-890,
1905,49270,49390,49560,49320,,,,,32842,174028,-204,
1906,49350,49470,49650,49380,,,,,47454,158830,2494,
1907,49350,49400,49630,49390,,,,,10796,88146,1818,
1908,49370,49480,49650,49410,,,,,2134,29062,20,
1909,49400,49520,49640,49410,,,,,692,14128,50,
1910,49420,49540,49650,49450,,,,,342,6610,46,
1911,49410,49470,49640,49460,,,,,94,3760,28,
1912,49440,49510,49630,49460,,,,,218,7772,32,
2001,49400,49470,49660,49470,,,,,46,1234,2,
2002,49390,,,,,,,,0,812,0,
2003,49460,49540,49540,49540,,,,,10,380,0,
小计,,,,,,,,,98248,544492 / 3396,
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                  ,
1904,13790,13775,13795,13745,,,,,2550,79910,-50,
1905,13820,13790,13830,13760,,,,,41256,238204,-1832,
1906,13850,13830,13860,13785,,,,,27442,203242,4968,
1907,13870,13845,13880,13810,,,,,6962,91748,798,
1908,13895,13875,13905,13840,,,,,1670,48190,234,
1909,13925,13890,13930,13870,,,,,598,25554,238,
1910,13965,13920,13930,13905,,,,,558,9436,200,
1911,13990,13940,13940,13940,,,,,2,1262,0,
1912,14025,13970,13970,13970,,,,,30,1236,-12,
2001,14090,14040,14040,14040,,,,,2,1332,0,
2002,14095,14100,14100,14045,,,,,20,152,4,
2003,14100,,,,,,,,0,30,0,
小计,,,,,,,,,81090,700296 / 4548,
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                  ,
1904,23190,23000,23100,22925,,,,,1420,28560,-470,
1905,23075,22870,23060,22820,,,,,201828,236704,-4100,
1906,22835,22640,22800,22565,,,,,129066,219348,3054,
1907,22615,22390,22550,22320,,,,,21446,116160,146,
1908,22395,22115,22330,22075,,,,,9288,34186,854,
1909,22205,22000,22150,21885,,,,,3790,9560,610,
1910,22025,21800,21960,21750,,,,,36,568,0,
1911,21855,21745,21795,21595,,,,,12,414,2,
1912,21630,21590,21710,21480,,,,,40,1660,-14,
2001,21625,21420,21550,21335,,,,,12,354,-2,
2002,21460,21400,21400,21400,,,,,2,250,-2,
2003,21305,21260,21350,21260,,,,,44,234,24,
小计,,,,,,,,,366984,647998 / 102,
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                  ,
1904,16835,16810,16810,16810,,,,,20,5640,-20,
1905,16870,16900,16900,16820,,,,,8630,42298,296,
1906,16890,16900,16905,16845,,,,,2740,20206,1014,
1907,16875,16870,16905,16835,,,,,102,4590,-4,
1908,16875,16885,16900,16855,,,,,22,250,16,
1909,16905,16880,16880,16880,,,,,2,142,0,
1910,16865,,,,,,,,0,166,0,
1911,16885,,,,,,,,0,78,0,
1912,16940,,,,,,,,0,68,0,
2001,16890,,,,,,,,0,32,0,
2002,16925,,,,,,,,0,54,0,
2003,16930,,,,,,,,0,4,0,
小计,,,,,,,,,11516,73528 / 1302,
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                  ,
1904,102890,103180,104010,102880,,,,,540,3384,12,
1905,102980,103380,103780,102850,,,,,137308,152264,-1996,
1906,102750,103030,103560,102580,,,,,205758,162860,8826,
1907,102610,102910,103320,102450,,,,,35720,93704,1282,
1908,102330,102590,103070,102240,,,,,22666,47580,554,
1909,102140,102510,102870,101850,,,,,13348,54370,-126,
1910,102070,102610,102820,102610,,,,,12,58,6,
1911,102270,,,,,,,,0,274,0,
1912,102460,,,,,,,,0,36,0,
2001,102100,102530,102600,102470,,,,,26,678,-6,
2002,102140,,,,,,,,0,38,0,
2003,102840,,,,,,,,0,14,0,
小计,,,,,,,,,415378,515260 / 8552,
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                  ,
1904,147880,,,,,,,,0,0,0,
1905,148270,148530,148750,148210,,,,,4126,20302,-340,
1906,148620,,,,,,,,0,6,0,
1907,148370,,,,,,,,0,0,0,
1908,148390,,,,,,,,0,0,0,
1909,150120,150030,150530,149870,,,,,1514,19816,160,
1910,150360,,,,,,,,0,0,0,
1911,150370,,,,,,,,0,0,0,
1912,149630,,,,,,,,0,4,0,
2001,150760,151020,151020,150740,,,,,8,250,4,
2002,150750,,,,,,,,0,0,0,
2003,152420,,,,,,,,0,0,0,
小计,,,,,,,,,5648,40378 / -176,
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                ,
1904,283.00,,,,,,,,0,438,0,
1905,284.60,,,,,,,,0,14,0,
1906,283.80,285.20,285.35,283.70,,,,,69738,287064,84,
1908,284.90,286.20,286.45,284.75,,,,,14474,58614,764,
1910,285.75,287.30,287.30,285.75,,,,,13204,25552,-536,
1912,286.50,288.35,288.35,286.55,,,,,4464,86804,708,
2002,287.95,288.75,288.80,288.75,,,,,4,42,2,
2004,287.90,,,,,,,,0,4,0,
小计,,,,,,,,,101884,458532 / 1022,
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                ,
1904,3555,,,,,,,,0,1200,0,
1905,3563,3584,3584,3568,,,,,50,634,0,
1906,3576,3594,3605,3582,,,,,125956,637536,7796,
1907,3588,,,,,,,,0,92,0,
1908,3579,,,,,,,,0,228,0,
1909,3616,3645,3645,3626,,,,,34,628,-4,
1910,3604,,,,,,,,0,186,0,
1911,3612,,,,,,,,0,102,0,
1912,3635,3657,3663,3644,,,,,21300,253804,350,
2001,3647,3676,3676,3657,,,,,34,220,-2,
2002,3631,,,,,,,,0,34,0,
2003,3662,,,,,,,,0,54,0,
小计,,,,,,,,,147374,894718 / 8140,
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              ,
1904,4007,,,,,,,,0,1620,0,
1905,3979,4030,4064,4026,,,,,303466,967512,-23546,
1906,3906,3950,3971,3950,,,,,440,6272,254,
1907,3894,3936,3960,3920,,,,,68,4846,22,
1908,3893,3943,3970,3941,,,,,186,5844,-4,
1909,3790,3833,3859,3822,,,,,2080,7436,72,
1910,3687,3735,3776,3728,,,,,1340398,2103956,84758,
1911,3629,3688,3696,3683,,,,,20,490,-12,
1912,3551,3594,3615,3593,,,,,134,684,-6,
2001,3482,3518,3551,3518,,,,,35982,207048,2858,
2002,3430,3472,3487,3468,,,,,138,2016,-12,
2003,3431,3483,3486,3468,,,,,50,1102,4,
小计,,,,,,,,,1682962,3308826 / 64388,
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                ,
1904,3705,,,,,,,,0,0,0,
1905,4093,,,,,,,,0,2900,0,
1906,3648,,,,,,,,0,0,0,
1907,3860,,,,,,,,0,22,0,
1908,3877,,,,,,,,0,0,0,
1909,3797,,,,,,,,0,0,0,
1910,3748,,,,,,,,0,0,0,
1911,4013,,,,,,,,0,0,0,
1912,4013,,,,,,,,0,0,0,
2001,3934,,,,,,,,0,0,0,
2002,3998,,,,,,,,0,0,0,
2003,3934,,,,,,,,0,0,0,
小计,,,,,,,,,0,2922 / 0,
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            ,
1904,3753,,,,,,,,0,60,0,
1905,3919,3936,3969,3929,,,,,75306,311612,-9876,
1906,3901,3972,3995,3972,,,,,12,802,-2,
1907,3774,,,,,,,,0,2,0,
1908,3830,,,,,,,,0,296,0,
1909,3778,3803,3812,3732,,,,,172,1748,-66,
1910,3644,3670,3705,3666,,,,,146658,358194,8422,
1911,3646,,,,,,,,0,324,0,
1912,3597,,,,,,,,0,2,0,
2001,3469,3495,3521,3490,,,,,5880,36306,-24,
2002,3464,3501,3517,3500,,,,,28,444,-12,
2003,3485,,,,,,,,0,22,0,
小计,,,,,,,,,228056,709812 / -1558,
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                ,
1905,477.9,475.0,480.3,475.0,,,,,193924,41676,1716,
1906,477.8,476.6,479.8,476.3,,,,,4782,18264,1350,
1907,475.2,475.1,478.4,474.4,,,,,252,1018,4,
1908,474.9,475.0,477.6,474.8,,,,,88,420,-6,
1909,473.9,476.0,476.0,476.0,,,,,2,304,0,
1910,464.2,,,,,,,,0,22,0,
1911,465.2,,,,,,,,0,4,0,
1912,468.0,,,,,,,,0,142,0,
2001,456.6,,,,,,,,0,18,0,
2002,471.3,,,,,,,,0,0,0,
2003,464.1,,,,,,,,0,74,0,
2004,449.9,455.5,473.3,455.5,,,,,4,0,0,
2006,463.0,,,,,,,,0,52,0,
2009,459.1,,,,,,,,0,130,0,
2012,462.0,,,,,,,,0,36,0,
2103,460.7,,,,,,,,0,34,0,
2106,463.0,,,,,,,,0,8,0,
2109,464.2,,,,,,,,0,10,0,
2112,466.5,,,,,,,,0,16,0,
2203,459.0,,,,,,,,0,26,0,
小计,,,,,,,,,199052,62254 / 3064,
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              ,
1905,2862,2840,2885,2838,,,,,279942,120906,94,
1906,2939,2860,2951,2860,,,,,6,320,0,
1907,2889,2882,2882,2882,,,,,2,66,-2,
1908,2868,,,,,,,,0,4,0,
1909,2886,2878,2919,2867,,,,,137692,149182,5844,
1910,2826,,,,,,,,0,22,0,
1911,2810,,,,,,,,0,36,0,
1912,2812,2792,2842,2792,,,,,6,26,0,
2001,2641,2636,2671,2631,,,,,7482,80432,884,
2002,2550,,,,,,,,0,2,0,
2003,2655,,,,,,,,0,4,0,
2004,2540,,,,,,,,0,0,0,
小计,,,,,,,,,425130,351000 / 6820,
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            ,
1904,3390,,,,,,,,0,2,0,
1905,3540,3522,3544,3516,,,,,408,3130,-10,
1906,3540,3522,3548,3506,,,,,217950,634590,-15670,
1907,3476,,,,,,,,0,14,0,
1908,3492,3490,3490,3490,,,,,4,16,0,
1909,3512,3510,3532,3494,,,,,1834,9764,594,
1912,3460,3460,3488,3446,,,,,36778,163812,7292,
2003,3286,,,,,,,,0,30,0,
2006,3204,3202,3234,3190,,,,,404,17840,-56,
2009,3004,3008,3038,3006,,,,,60,3602,20,
2012,2946,2946,2978,2932,,,,,178,2650,4,
2103,2926,,,,,,,,0,10,0,
小计,,,,,,,,,257616,835460 / -7826,
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            ,
1904,11750,,,,,,,,0,34,0,
1905,11595,11560,11600,11530,,,,,13540,110394,-1536,
1906,11700,,,,,,,,0,442,0,
1907,11760,,,,,,,,0,252,0,
1908,11865,11815,11815,11815,,,,,2,350,2,
1909,11885,11820,11880,11810,,,,,64076,376062,3750,
1910,11985,11905,11905,11900,,,,,4,66,-4,
1911,12030,11975,12025,11975,,,,,18,1846,6,
2001,13080,13060,13080,13010,,,,,1568,44694,142,
2003,13175,,,,,,,,0,8,0,
小计,,,,,,,,,79208,534148 / 2360,
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                ,
1906,5434,5450,5470,5414,,,,,40788,88352,1712,
1907,5342,,,,,,,,0,34,0,
1908,5460,5452,5452,5436,,,,,12,36,-6,
1909,5428,5448,5468,5404,,,,,6784,33922,-38,
1910,5414,,,,,,,,0,302,0,
1911,5436,,,,,,,,0,218,0,
1912,5478,,,,,,,,0,12,0,
2001,5468,5428,5448,5428,,,,,16,552,-12,
2002,5392,,,,,,,,0,24,0,
2003,5384,,,,,,,,0,0,0,
小计,,,,,,,,,47600,123452 / 1656,
总计,,,,,,,,,4147746,9803076,95790,
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、成交量、成交额包含期货自对冲量。,
上海期货交易所期货成交情况  2019年04月09日(周二)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                  ,49660,49200,49463,98248,242.98,2237.94,54386.83,
铝                  ,14100,13745,13811,81090,56.00,1967.50,13344.67,
锌                  ,23100,21260,22801,366984,418.39,4771.66,51349.19,
铅                  ,16905,16810,16858,11516,9.71,320.41,2766.26,
镍                  ,104010,101850,103168,415378,428.54,4662.50,46206.66,
锡                  ,151020,148210,149017,5648,8.42,122.25,1812.56,
黄金                ,288.80,283.70,284.99,101884,290.35,1380.23,39532.64,
白银                ,3676,3568,3603,147374,79.64,2830.20,15615.43,
螺纹钢              ,4064,3468,3804,1682962,640.21,23284.99,85239.02,
线材                ,,,,0,0.00,24.29,92.75,
热轧卷板            ,3995,3490,3768,228056,85.94,3945.49,14217.91,
原油                ,480,456,479,199052,952.47,2288.39,99236.72,
燃料油              ,2951,2631,2875,425130,122.23,7390.46,20544.98,
石油沥青            ,3548,2932,3523,257616,90.76,5629.25,18009.66,
天然橡胶            ,13080,11530,11826,79208,93.67,2478.09,29671.78,
纸浆                ,5470,5404,5431,47600,25.85,2265.48,12235.63,
总计,,,,4147746,3545.16,65599.13,504262.71,
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