招金投资二维码
黄金投资分析

期交所

交易快讯--7月9日

所属分类:信息中心 - 期交所  更新时间:2019-7-9  浏览:177

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                  ,
1907,46320,46500,46500,46250,,,,,2320,49040,-480,
1908,46350,46500,46560,46280,,,,,25136,199770,-2842,
1909,46390,46560,46570,46320,,,,,52602,219222,-1778,
1910,46420,46540,46600,46380,,,,,5586,79406,34,
1911,46450,46600,46610,46400,,,,,1256,27924,226,
1912,46470,46630,46630,46470,,,,,450,18854,72,
2001,46510,46650,46650,46530,,,,,34,5132,6,
2002,46570,46700,46700,46590,,,,,48,2670,0,
2003,46630,46730,46770,46730,,,,,4,2118,2,
2004,46710,46810,46810,46790,,,,,6,1762,0,
2005,46810,46870,46880,46850,,,,,10,930,-4,
2006,46860,,,,,,,,0,128,0,
小计,,,,,,,,,87452,606956 / -4764,
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                  ,
1907,13750,13770,13780,13745,,,,,2410,52990,-1030,
1908,13770,13790,13805,13765,,,,,21506,207022,1324,
1909,13775,13780,13815,13775,,,,,9884,191208,1216,
1910,13795,13815,13840,13800,,,,,4592,129140,1256,
1911,13810,13840,13855,13820,,,,,812,49914,-228,
1912,13815,13875,13875,13840,,,,,118,41980,-16,
2001,13840,13880,13880,13870,,,,,14,6758,2,
2002,13850,,,,,,,,0,1158,0,
2003,13920,,,,,,,,0,404,0,
2004,13920,,,,,,,,0,192,0,
2005,13980,,,,,,,,0,152,0,
2006,14015,14025,14025,13970,,,,,4,94,0,
小计,,,,,,,,,39340,681012 / 2524,
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                  ,
1907,19500,19395,19425,19330,,,,,3720,40610,-2490,
1908,19365,19240,19310,19175,,,,,109634,196520,-3940,
1909,19250,19135,19200,19065,,,,,104836,248402,1352,
1910,19180,19080,19120,19000,,,,,16658,65662,2098,
1911,19100,18995,19055,18940,,,,,5130,15590,898,
1912,19050,18945,18995,18890,,,,,1028,5842,-446,
2001,18995,18910,18940,18875,,,,,164,2490,84,
2002,18905,18900,18900,18900,,,,,2,564,0,
2003,18940,18825,18895,18825,,,,,26,648,14,
2004,18825,18805,18835,18775,,,,,8,262,-4,
2005,18895,18745,18855,18745,,,,,56,890,24,
2006,18820,18710,18835,18710,,,,,26,218,24,
小计,,,,,,,,,241288,577698 / -2386,
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                  ,
1907,15945,15870,15870,15870,,,,,20,7310,-20,
1908,15990,16000,16005,15895,,,,,12704,52278,436,
1909,15995,16000,16015,15905,,,,,4182,30156,628,
1910,15985,15995,15995,15915,,,,,174,3336,50,
1911,16000,15945,15945,15945,,,,,2,438,0,
1912,16035,,,,,,,,0,238,0,
2001,16045,,,,,,,,0,74,0,
2002,16035,15910,15950,15910,,,,,4,60,0,
2003,16100,15960,15960,15960,,,,,2,34,2,
2004,16035,,,,,,,,0,30,0,
2005,16120,,,,,,,,0,26,0,
2006,16100,,,,,,,,0,6,0,
小计,,,,,,,,,17088,93986 / 1096,
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                  ,
1907,99340,99610,99610,99550,,,,,24,18912,0,
1908,99230,100350,100990,99650,,,,,263188,114144,-1314,
1909,99480,100510,101100,99850,,,,,54010,132052,2334,
1910,99590,100690,101230,99980,,,,,47684,131056,1454,
1911,99650,100780,101320,100070,,,,,6012,16142,418,
1912,99670,100660,101260,100060,,,,,1120,3240,104,
2001,99690,100740,101490,100170,,,,,1620,11678,940,
2002,100240,100270,100270,100270,,,,,2,58,2,
2003,100110,101340,101340,101340,,,,,2,62,2,
2004,98590,,,,,,,,0,30,0,
2005,99910,100390,101180,100350,,,,,40,560,10,
2006,99640,101000,101000,101000,,,,,8,28,0,
小计,,,,,,,,,373710,427962 / 3950,
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                  ,
1907,138340,,,,,,,,0,0,0,
1908,140000,,,,,,,,0,6,0,
1909,135590,136900,137500,135100,,,,,15432,36736,36,
1910,134600,,,,,,,,0,2,0,
1911,133050,,,,,,,,0,60,0,
1912,134580,,,,,,,,0,0,0,
2001,137250,138400,138500,136540,,,,,414,5016,140,
2002,136230,,,,,,,,0,4,0,
2003,133640,,,,,,,,0,0,0,
2004,141170,,,,,,,,0,0,0,
2005,137430,,,,,,,,0,48,0,
2006,142270,,,,,,,,0,0,0,
小计,,,,,,,,,15846,41872 / 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                ,
1907,314.65,,,,,,,,0,0,0,
1908,311.80,313.65,313.75,311.55,,,,,268,3892,-44,
1909,313.10,,,,,,,,0,6,0,
1910,313.45,314.75,314.85,312.65,,,,,3254,77792,-408,
1912,314.45,315.95,315.95,313.70,,,,,225042,437024,-4898,
2002,315.75,317.20,317.20,314.80,,,,,9712,30700,254,
2004,316.80,318.50,318.50,315.80,,,,,1006,4830,36,
2006,318.00,319.35,319.35,317.00,,,,,482,7680,34,
小计,,,,,,,,,239764,561924 / -5026,
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                ,
1907,3607,,,,,,,,0,244,0,
1908,3625,,,,,,,,0,264,0,
1909,3636,3686,3686,3631,,,,,84,1070,-8,
1910,3640,3641,3645,3638,,,,,6,390,2,
1911,3646,3656,3656,3652,,,,,6,144,0,
1912,3658,3666,3669,3652,,,,,114210,737198,-4850,
2001,3661,3662,3662,3662,,,,,6,860,-6,
2002,3681,3691,3691,3672,,,,,6422,75180,1420,
2003,3681,,,,,,,,0,318,0,
2004,3695,3714,3722,3706,,,,,46,996,-10,
2005,3750,,,,,,,,0,58,0,
2006,3719,3733,3733,3715,,,,,2174,14566,1240,
小计,,,,,,,,,122954,831288 / -2212,
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              ,
1907,3777,3810,3810,3800,,,,,120,2160,-60,
1908,4075,4061,4119,4061,,,,,230,1580,-174,
1909,4053,4037,4104,4037,,,,,1236,8462,128,
1910,4002,3990,4065,3989,,,,,1487376,2467578,66614,
1911,3861,3872,3900,3872,,,,,2576,3570,2510,
1912,3815,3810,3860,3810,,,,,28,846,10,
2001,3742,3737,3794,3735,,,,,130544,711428,-4914,
2002,3579,3594,3614,3594,,,,,80,3138,-2,
2003,3570,3598,3607,3594,,,,,20,5172,-2,
2004,3623,3612,3651,3612,,,,,10,772,-4,
2005,3568,3562,3600,3554,,,,,37058,264028,-5928,
2006,3533,3526,3557,3526,,,,,120,626,-34,
小计,,,,,,,,,1659398,3469360 / 58144,
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                ,
1907,4525,,,,,,,,0,0,0,
1908,4469,,,,,,,,0,0,0,
1909,4247,,,,,,,,0,6,0,
1910,4198,,,,,,,,0,12,0,
1911,4535,,,,,,,,0,0,0,
1912,4535,,,,,,,,0,0,0,
2001,4418,,,,,,,,0,0,0,
2002,4491,,,,,,,,0,0,0,
2003,4089,,,,,,,,0,0,0,
2004,4468,,,,,,,,0,0,0,
2005,4317,,,,,,,,0,0,0,
2006,4438,,,,,,,,0,0,0,
小计,,,,,,,,,0,18 / 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            ,
1907,3755,,,,,,,,0,0,0,
1908,3952,3952,3952,3952,,,,,2,1478,-2,
1909,3918,3950,3994,3950,,,,,62,3652,16,
1910,3866,3870,3945,3868,,,,,232972,669174,10634,
1911,3878,,,,,,,,0,336,0,
1912,3771,,,,,,,,0,6,0,
2001,3689,3699,3760,3691,,,,,22274,131450,-442,
2002,3680,,,,,,,,0,534,0,
2003,3616,,,,,,,,0,816,0,
2004,3639,,,,,,,,0,232,0,
2005,3526,3527,3585,3527,,,,,4270,27284,-760,
2006,3476,,,,,,,,0,36,0,
小计,,,,,,,,,259580,834998 / 9446,
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                ,
1908,438.0,441.0,449.6,440.3,,,,,217662,32756,1672,
1909,441.2,443.0,449.8,443.0,,,,,13808,24668,372,
1910,441.2,444.1,449.1,443.1,,,,,1310,2670,-16,
1911,438.9,442.7,446.9,442.3,,,,,190,456,-18,
1912,439.1,442.4,446.9,442.0,,,,,182,554,44,
2001,432.9,,,,,,,,0,16,0,
2002,435.3,,,,,,,,0,0,0,
2003,438.0,,,,,,,,0,68,0,
2004,444.1,,,,,,,,0,0,0,
2005,445.8,,,,,,,,0,2,0,
2006,430.0,,,,,,,,0,60,0,
2007,433.3,,,,,,,,0,0,0,
2009,431.0,,,,,,,,0,98,0,
2012,428.5,,,,,,,,0,46,0,
2103,427.8,,,,,,,,0,36,0,
2106,441.2,,,,,,,,0,8,0,
2109,418.4,,,,,,,,0,14,0,
2112,442.1,,,,,,,,0,16,0,
2203,423.3,,,,,,,,0,28,0,
2206,446.4,,,,,,,,0,2,0,
小计,,,,,,,,,233152,61498 / 2054,
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              ,
1908,2805,,,,,,,,0,34,0,
1909,2871,2891,2938,2880,,,,,645442,210762,-3856,
1910,2859,2901,2901,2859,,,,,66,10,2,
1911,2785,2795,2797,2795,,,,,6,64,2,
1912,2596,2635,2636,2609,,,,,24,52,-6,
2001,2431,2445,2482,2430,,,,,50272,204900,6972,
2002,2395,,,,,,,,0,2,0,
2003,2361,2343,2394,2343,,,,,3960,67876,1138,
2004,2346,2337,2372,2337,,,,,446,2054,38,
2005,2328,2328,2357,2325,,,,,9468,65824,520,
2006,2356,,,,,,,,0,12,0,
2007,2341,,,,,,,,0,0,0,
小计,,,,,,,,,709684,551590 / 4810,
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            ,
1907,3232,3458,3458,3458,,,,,2,0,-2,
1908,3284,,,,,,,,0,8,0,
1909,3378,3380,3422,3364,,,,,6328,28622,174,
1910,3344,3394,3394,3394,,,,,2,68,2,
1911,3344,,,,,,,,0,14,0,
1912,3310,3314,3366,3302,,,,,456420,514956,-16292,
2003,3246,,,,,,,,0,8,0,
2006,3214,3232,3266,3216,,,,,2802,25320,82,
2009,3078,3098,3128,3098,,,,,24,3850,-6,
2012,3062,3076,3116,3074,,,,,200,3756,26,
2103,2996,3088,3088,3088,,,,,4,46,0,
2106,2972,2984,3002,2976,,,,,38,372,2,
小计,,,,,,,,,465820,577020 / -16014,
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            ,
1907,11125,11200,11200,11200,,,,,2,172,2,
1908,11140,11000,11020,10925,,,,,40,286,0,
1909,11150,11020,11055,10980,,,,,114256,444174,-2514,
1910,11150,,,,,,,,0,74,0,
1911,11275,11155,11170,11115,,,,,174,6068,8,
2001,11945,11770,11825,11745,,,,,16692,124710,-1048,
2003,12030,11930,11945,11910,,,,,8,26,0,
2004,12285,,,,,,,,0,78,0,
2005,12135,12000,12035,11955,,,,,1212,14806,48,
2006,12405,12120,12120,12120,,,,,2,38,2,
小计,,,,,,,,,132386,590432 / -3502,
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                ,
1907,4476,,,,,,,,0,20,0,
1908,4752,,,,,,,,0,42,0,
1909,4764,4706,4720,4690,,,,,130898,265656,-2864,
1910,4820,4790,4790,4748,,,,,6,380,2,
1911,4754,,,,,,,,0,308,0,
1912,4844,4766,4766,4766,,,,,2,144,0,
2001,4832,4778,4798,4772,,,,,6996,59108,576,
2002,4870,,,,,,,,0,60,0,
2003,4844,,,,,,,,0,6,0,
2004,4892,,,,,,,,0,6,0,
2005,4904,4838,4870,4838,,,,,4,278,-2,
2006,4846,,,,,,,,0,30,0,
小计,,,,,,,,,137906,326038 / -2288,
总计,,,,,,,,,4735368,10233652,46008,
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07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                  ,46880,46250,46435,87452,203.04,3967.21,95544.23,
铝                  ,14025,13745,13794,39340,27.13,3566.61,24559.69,
锌                  ,19425,18710,19174,241288,231.32,9040.78,95635.47,
铅                  ,16015,15870,15944,17088,13.62,656.91,5493.53,
镍                  ,101490,99550,100299,373710,374.83,10832.22,107050.95,
锡                  ,138500,135100,135905,15846,21.54,240.94,3495.25,
黄金                ,319.35,311.55,314.58,239764,754.25,3394.85,100276.27,
白银                ,3733,3631,3662,122954,67.54,5304.63,29061.00,
螺纹钢              ,4119,3526,4006,1659398,664.77,47336.52,176938.97,
线材                ,,,,0,0.00,32.08,125.78,
热轧卷板            ,3994,3527,3891,259580,100.99,8086.44,29613.19,
原油                ,450,440,446,233152,1038.83,4251.77,189741.90,
燃料油              ,2938,2325,2867,709684,203.47,13492.13,37173.76,
石油沥青            ,3458,2976,3339,465820,155.54,11354.38,36703.59,
天然橡胶            ,12120,10925,11120,132386,147.21,5466.41,65192.56,
纸浆                ,4870,4690,4711,137906,64.96,3822.51,19750.27,
总计,,,,4735368,4069.05,130846.38,1016356.41,
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