招金投资二维码
黄金投资分析

期交所

交易快讯--5月10日

所属分类:信息中心 - 期交所  更新时间:2019-5-10  浏览:214

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                  ,
1905,47570,47540,47750,47360,,,,,3500,43710,-280,
1906,47620,47510,47890,47370,,,,,38496,178688,-1388,
1907,47630,47540,47900,47370,,,,,85898,185748,3060,
1908,47650,47530,47920,47400,,,,,20024,74854,-418,
1909,47690,47550,47970,47450,,,,,6378,35082,388,
1910,47730,47640,47980,47500,,,,,1360,12972,256,
1911,47750,47680,48000,47520,,,,,282,5536,42,
1912,47760,47680,48000,47550,,,,,276,8996,34,
2001,47840,47730,48030,47590,,,,,94,2174,0,
2002,47840,47760,48000,47750,,,,,10,1140,0,
2003,47840,47780,48000,47720,,,,,32,784,-14,
2004,47900,47820,47820,47740,,,,,34,610,-2,
小计,,,,,,,,,156384,550294 / 1678,
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                  ,
1905,14040,14050,14080,14050,,,,,1870,79600,-370,
1906,14000,14010,14050,14000,,,,,35656,224822,600,
1907,13990,13975,14020,13970,,,,,21398,179464,1414,
1908,13995,13985,14020,13985,,,,,8612,105572,-14,
1909,14000,13990,14015,13980,,,,,3562,64612,1092,
1910,14000,13990,14020,13975,,,,,608,67806,68,
1911,14020,14005,14010,14000,,,,,260,5740,114,
1912,14015,14020,14035,14000,,,,,214,1680,144,
2001,14030,14090,14090,14025,,,,,30,1108,-8,
2002,14035,14040,14040,14035,,,,,6,162,-4,
2003,14065,14040,14040,14030,,,,,6,266,-2,
2004,14070,,,,,,,,0,78,0,
小计,,,,,,,,,72222,730910 / 3034,
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                  ,
1905,21175,21130,21240,21075,,,,,1550,22510,-1020,
1906,21080,21035,21170,20970,,,,,173058,244110,-5530,
1907,20850,20740,20920,20720,,,,,123566,288618,748,
1908,20645,20555,20725,20525,,,,,20380,99490,52,
1909,20475,20425,20545,20350,,,,,8086,39486,1592,
1910,20330,20255,20385,20235,,,,,374,2098,164,
1911,20205,20150,20280,20135,,,,,456,1196,54,
1912,20125,20050,20190,20050,,,,,156,2336,26,
2001,20045,20000,20110,19990,,,,,250,726,112,
2002,19960,19910,20000,19910,,,,,14,236,8,
2003,19910,19860,19930,19845,,,,,8,520,4,
2004,19865,19835,19840,19820,,,,,8,100,2,
小计,,,,,,,,,327906,701426 / -3788,
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                  ,
1905,16265,16140,16180,16110,,,,,80,3780,-40,
1906,16285,16110,16230,16100,,,,,16630,54464,-1642,
1907,16260,16150,16210,16065,,,,,10378,24496,1448,
1908,16220,16110,16180,16050,,,,,662,5556,192,
1909,16190,16125,16140,16040,,,,,300,2024,198,
1910,16165,16030,16145,16030,,,,,48,388,32,
1911,16165,16075,16075,16075,,,,,2,168,0,
1912,16215,16085,16085,16085,,,,,2,80,-2,
2001,16125,16090,16090,15960,,,,,10,58,-4,
2002,16235,16075,16075,16075,,,,,2,52,0,
2003,16230,,,,,,,,0,14,0,
2004,16060,,,,,,,,0,8,0,
小计,,,,,,,,,28114,91088 / 182,
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                  ,
1905,95220,94540,95200,94480,,,,,504,6156,228,
1906,95600,94930,95730,94670,,,,,275584,158062,-5180,
1907,95340,94700,95430,94540,,,,,158606,230194,1306,
1908,95190,94640,95280,94460,,,,,27134,92366,1994,
1909,95000,94520,95190,94070,,,,,23014,106466,1760,
1910,94870,94550,95130,94340,,,,,2222,4386,748,
1911,95060,94550,94930,94520,,,,,100,444,80,
1912,94880,94550,94550,94540,,,,,34,140,30,
2001,94960,94420,95200,94420,,,,,136,1940,32,
2002,95040,,,,,,,,0,36,0,
2003,95260,94420,94420,94420,,,,,2,32,2,
2004,95870,,,,,,,,0,2,0,
小计,,,,,,,,,487336,600224 / 1000,
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                  ,
1905,145030,144500,144790,144260,,,,,188,7856,4,
1906,145990,,,,,,,,0,2,0,
1907,148670,,,,,,,,0,0,0,
1908,147470,,,,,,,,0,4,0,
1909,146660,145990,146140,145550,,,,,5320,35650,906,
1910,147370,,,,,,,,0,0,0,
1911,147610,,,,,,,,0,0,0,
1912,147870,,,,,,,,0,2,0,
2001,147820,147020,147350,147010,,,,,40,246,12,
2002,150750,,,,,,,,0,0,0,
2003,152420,,,,,,,,0,0,0,
2004,151250,,,,,,,,0,0,0,
小计,,,,,,,,,5548,43760 / 922,
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                ,
1905,281.00,,,,,,,,0,0,0,
1906,283.75,284.60,285.95,284.40,,,,,66306,94688,-94,
1907,285.25,287.30,287.40,285.80,,,,,10,24,-2,
1908,284.85,285.90,287.00,285.50,,,,,20128,73444,4882,
1910,285.90,286.85,288.05,286.60,,,,,15424,61696,3588,
1912,286.80,288.00,288.90,287.45,,,,,72534,282420,5304,
2002,288.25,289.70,290.30,289.70,,,,,8,56,0,
2004,290.45,292.30,292.30,291.55,,,,,8,24,4,
小计,,,,,,,,,174418,512352 / 13682,
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                ,
1905,3528,3563,3563,3520,,,,,32,428,-8,
1906,3542,3535,3550,3529,,,,,51170,315138,-8080,
1907,3549,3545,3562,3545,,,,,22,400,0,
1908,3563,,,,,,,,0,312,0,
1909,3575,3562,3580,3560,,,,,56,1434,6,
1910,3575,3581,3584,3576,,,,,20,380,6,
1911,3586,3597,3597,3597,,,,,4,150,0,
1912,3600,3588,3610,3584,,,,,166102,508902,13232,
2001,3611,3610,3621,3608,,,,,14,454,4,
2002,3624,,,,,,,,0,38,0,
2003,3644,3626,3642,3626,,,,,14,74,10,
2004,3646,,,,,,,,0,8,0,
小计,,,,,,,,,217434,827718 / 5170,
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              ,
1905,4130,4132,4136,4125,,,,,1860,25140,-1620,
1906,3934,3980,3980,3933,,,,,106,5102,-40,
1907,3941,3941,3948,3941,,,,,6,5708,-2,
1908,3940,3933,3950,3923,,,,,182,6346,-138,
1909,3831,3824,3855,3819,,,,,1730,7946,-140,
1910,3726,3711,3748,3711,,,,,1075934,2356604,280,
1911,3641,3660,3660,3660,,,,,2,436,-2,
1912,3541,3550,3558,3542,,,,,8,608,0,
2001,3455,3456,3473,3447,,,,,42876,394056,7248,
2002,3381,3393,3393,3390,,,,,8,2000,2,
2003,3371,3372,3385,3372,,,,,128,3298,10,
2004,3378,3380,3390,3380,,,,,20,944,-12,
小计,,,,,,,,,1122860,2808188 / 5586,
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                ,
1905,4569,,,,,,,,0,60,0,
1906,3926,,,,,,,,0,0,0,
1907,4072,,,,,,,,0,44,0,
1908,4137,,,,,,,,0,0,0,
1909,3751,,,,,,,,0,2,0,
1910,3851,,,,,,,,0,0,0,
1911,4084,,,,,,,,0,0,0,
1912,4084,,,,,,,,0,0,0,
2001,3978,,,,,,,,0,0,0,
2002,4070,,,,,,,,0,0,0,
2003,3891,,,,,,,,0,0,0,
2004,4045,,,,,,,,0,0,0,
小计,,,,,,,,,0,106 / 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            ,
1905,4086,4100,4115,4100,,,,,660,9420,-480,
1906,4059,,,,,,,,0,800,0,
1907,3916,,,,,,,,0,2,0,
1908,3845,,,,,,,,0,290,0,
1909,3770,3777,3792,3762,,,,,160,1948,-2,
1910,3663,3660,3684,3654,,,,,142070,524400,2346,
1911,3654,3656,3659,3653,,,,,18,328,0,
1912,3573,,,,,,,,0,6,0,
2001,3459,3457,3475,3447,,,,,5256,63516,-154,
2002,3475,,,,,,,,0,442,0,
2003,3427,3432,3432,3432,,,,,2,838,0,
2004,3417,,,,,,,,0,0,0,
小计,,,,,,,,,148166,601990 / 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:原油                ,
1906,482.1,483.6,486.0,481.1,,,,,226820,33706,692,
1907,480.0,483.2,484.0,480.1,,,,,8478,14444,1090,
1908,477.9,477.4,481.2,477.4,,,,,264,750,-14,
1909,476.0,476.0,479.3,475.8,,,,,70,526,-4,
1910,473.6,476.6,476.8,476.6,,,,,6,96,2,
1911,474.2,,,,,,,,0,4,0,
1912,474.1,,,,,,,,0,128,0,
2001,453.9,,,,,,,,0,18,0,
2002,457.6,,,,,,,,0,0,0,
2003,471.0,,,,,,,,0,74,0,
2004,478.1,,,,,,,,0,2,0,
2005,480.5,,,,,,,,0,0,0,
2006,463.8,,,,,,,,0,54,0,
2009,459.8,,,,,,,,0,142,0,
2012,448.5,,,,,,,,0,70,0,
2103,459.2,,,,,,,,0,34,0,
2106,467.0,,,,,,,,0,8,0,
2109,456.4,,,,,,,,0,12,0,
2112,449.6,,,,,,,,0,18,0,
2203,474.3,,,,,,,,0,26,0,
小计,,,,,,,,,235638,50112 / 1766,
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              ,
1906,2805,2805,2843,2793,,,,,6,350,-2,
1907,2846,2854,2854,2820,,,,,6,38,-2,
1908,2733,2809,2809,2809,,,,,4,6,0,
1909,2795,2806,2831,2791,,,,,476392,172656,5980,
1910,2785,2786,2786,2786,,,,,8,24,-8,
1911,2859,,,,,,,,0,24,0,
1912,2726,,,,,,,,0,28,0,
2001,2601,2600,2627,2598,,,,,13586,84722,162,
2002,2576,,,,,,,,0,2,0,
2003,2602,,,,,,,,0,4,0,
2004,2663,,,,,,,,0,2,0,
2005,2547,2542,2553,2540,,,,,892,3704,226,
小计,,,,,,,,,490894,261560 / 6356,
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            ,
1905,3610,3634,3634,3634,,,,,28,1858,-28,
1906,3548,3540,3558,3540,,,,,26254,234536,-9452,
1907,3492,,,,,,,,0,12,0,
1908,3504,,,,,,,,0,12,0,
1909,3530,3534,3540,3510,,,,,5938,26834,712,
1910,3490,,,,,,,,0,16,0,
1912,3502,3480,3496,3466,,,,,197580,486304,7984,
2003,3352,,,,,,,,0,46,0,
2006,3366,3342,3356,3330,,,,,820,24490,-58,
2009,3286,3282,3294,3274,,,,,96,4020,-2,
2012,3272,3282,3422,3266,,,,,390,3742,108,
2103,3310,,,,,,,,0,24,0,
小计,,,,,,,,,231106,781894 / -736,
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            ,
1905,11500,11525,11585,11460,,,,,706,20816,-184,
1906,11560,11580,11580,11580,,,,,4,566,-4,
1907,11695,,,,,,,,0,324,0,
1908,11700,11720,11740,11695,,,,,12,322,-4,
1909,11760,11790,11870,11740,,,,,116594,412608,2620,
1910,11820,11970,11970,11835,,,,,4,68,0,
1911,11900,11980,12000,11905,,,,,116,3090,-2,
2001,12735,12815,12870,12745,,,,,6536,68276,78,
2003,12850,,,,,,,,0,24,0,
2004,12960,13095,13095,12995,,,,,4,70,0,
小计,,,,,,,,,123976,506164 / 2504,
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                ,
1906,5126,5102,5124,5096,,,,,18464,42420,-568,
1907,5162,,,,,,,,0,38,0,
1908,5228,,,,,,,,0,34,0,
1909,5078,5058,5082,5054,,,,,16694,68962,2362,
1910,5106,,,,,,,,0,310,0,
1911,5218,5132,5132,5132,,,,,2,224,2,
1912,5144,5146,5150,5146,,,,,4,22,4,
2001,5084,5074,5090,5074,,,,,44,1394,2,
2002,5166,,,,,,,,0,30,0,
2003,5262,,,,,,,,0,0,0,
2004,5182,,,,,,,,0,2,0,
小计,,,,,,,,,35208,113436 / 1802,
总计,,,,,,,,,3857210,9181222,40868,
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05月10日(周五)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                  ,48030,47360,47576,156384,372.01,2828.83,68852.41,
铝                  ,14090,13970,14016,72222,50.61,2539.17,17358.52,
锌                  ,21240,19820,20941,327906,343.34,6193.80,66829.00,
铅                  ,16230,15960,16146,28114,22.70,425.86,3635.28,
镍                  ,95730,94070,95107,487336,463.49,6700.98,66418.93,
锡                  ,147350,144260,145807,5548,8.09,152.65,2261.59,
黄金                ,292.30,284.40,286.70,174418,500.05,1826.42,52154.90,
白银                ,3642,3520,3586,217434,116.94,3472.16,19040.74,
螺纹钢              ,4136,3372,3720,1122860,417.73,31291.24,115485.30,
线材                ,,,,0,0.00,30.75,120.14,
热轧卷板            ,4115,3432,3663,148166,54.27,5050.46,18329.19,
原油                ,486,476,484,235638,1140.17,2836.22,125669.96,
燃料油              ,2854,2540,2806,490894,137.74,9096.57,25404.25,
石油沥青            ,3634,3266,3489,231106,80.64,7141.85,23345.29,
天然橡胶            ,13095,11460,11840,123976,146.78,3290.75,39185.52,
纸浆                ,5150,5054,5093,35208,17.93,2521.72,13602.40,
总计,,,,3857210,3872.50,85399.45,657693.42,
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