招金投资二维码
黄金投资分析

期交所

交易快讯--8月7日

所属分类:信息中心 - 期交所  更新时间:2019-8-8  浏览:128

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                  ,
1908,46050,46030,46190,45870,45870,46030,-180,-20,29110,49970,-2250,
1909,46080,46060,46260,45910,45930,46050,-150,-30,79410,223628,1446,
1910,46130,46080,46320,45940,45960,46090,-170,-40,120076,226718,7450,
1911,46180,46160,46360,45990,46010,46150,-170,-30,22446,88070,2434,
1912,46190,46280,46390,46020,46040,46170,-150,-20,8810,47100,2106,
2001,46230,46200,46420,46080,46100,46190,-130,-40,1178,9676,200,
2002,46360,46250,46470,46140,46140,46260,-220,-100,304,5676,60,
2003,46370,46410,46530,46250,46260,46330,-110,-40,306,3412,42,
2004,46490,46450,46600,46300,46310,46410,-180,-80,330,1790,38,
2005,46550,46500,46650,46400,46400,46480,-150,-70,232,1192,116,
2006,46650,46700,46770,46450,46450,46600,-200,-50,56,456,-10,
2007,46780,46830,46830,46490,46510,46540,-270,-240,26,56,-2,
小计,,,,,,,,,262284,657744 / 11630,
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                  ,
1908,13860,13875,13885,13820,13820,13845,-40,-15,9630,48040,-1150,
1909,13880,13865,13900,13805,13805,13855,-75,-25,83906,208192,-8218,
1910,13880,13865,13890,13790,13795,13845,-85,-35,60888,208788,7176,
1911,13890,13905,13905,13800,13800,13855,-90,-35,12414,109952,754,
1912,13895,13910,13910,13800,13800,13855,-95,-40,4578,94428,102,
2001,13915,13950,13950,13830,13835,13865,-80,-50,1174,39480,118,
2002,13960,13910,13910,13855,13855,13900,-105,-60,12,3502,-6,
2003,13965,13940,13940,13905,13905,13920,-60,-45,4,626,2,
2004,13915,,,,13915,13915,0,0,0,230,0,
2005,13915,13920,13920,13920,13920,13920,5,5,2,216,-2,
2006,13880,,,,13880,13880,0,0,0,114,0,
2007,14100,14010,14010,14010,14010,14010,-90,-90,4,8,4,
小计,,,,,,,,,172612,713576 / -1220,
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                  ,
1908,19175,19205,19205,18850,18850,18980,-325,-195,14050,21340,-3380,
1909,19215,19250,19250,18850,18850,19015,-365,-200,260408,161066,-3606,
1910,19145,19160,19165,18745,18765,18925,-380,-220,278628,188860,25626,
1911,19075,19130,19130,18675,18710,18860,-365,-215,66520,81900,9974,
1912,19030,19050,19055,18630,18630,18825,-400,-205,8428,16484,2096,
2001,19025,19015,19025,18650,18650,18795,-375,-230,1966,2930,600,
2002,19020,18985,18985,18690,18690,18735,-330,-285,162,846,2,
2003,19025,18850,18850,18690,18690,18745,-335,-280,180,462,-54,
2004,19060,18870,18870,18670,18670,18715,-390,-345,56,236,-2,
2005,18950,18905,18905,18665,18705,18730,-245,-220,704,1324,352,
2006,18905,18815,18815,18650,18650,18690,-255,-215,46,194,36,
2007,18955,18815,18815,18650,18650,18685,-305,-270,34,76,24,
小计,,,,,,,,,631182,475718 / 31668,
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                  ,
1908,16325,16520,16615,16390,16405,16485,80,160,1700,7790,-510,
1909,16395,16630,16695,16460,16470,16585,75,190,49900,55852,-636,
1910,16390,16615,16685,16475,16495,16575,105,185,25840,30306,1234,
1911,16425,16575,16665,16470,16485,16550,60,125,1940,3148,746,
1912,16390,16645,16645,16515,16515,16570,125,180,14,510,2,
2001,16410,16575,16575,16575,16575,16575,165,165,2,84,0,
2002,16340,,,,16340,16340,0,0,0,68,0,
2003,16395,,,,16395,16395,0,0,0,64,0,
2004,16250,16430,16430,16430,16430,16430,180,180,4,58,0,
2005,16220,16430,16460,16400,16460,16425,240,205,8,38,-2,
2006,16320,16635,16635,16550,16550,16590,230,270,4,18,0,
2007,16300,16465,16465,16465,16465,16465,165,165,2,10,2,
小计,,,,,,,,,79414,97946 / 836,
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                  ,
1908,117780,117640,118620,115920,115920,117520,-1860,-260,3744,16956,-1068,
1909,118140,118270,119210,116140,116340,117570,-1800,-570,74962,94770,-7656,
1910,118380,118650,119580,116380,116500,117830,-1880,-550,1295694,466020,19634,
1911,118590,118990,119760,116640,116710,118070,-1880,-520,411962,109510,11302,
1912,118750,119130,119870,116860,116930,118170,-1820,-580,90354,35504,7468,
2001,118810,119050,119880,117050,117130,118230,-1680,-580,51258,56708,8040,
2002,119000,117770,117770,117220,117270,117370,-1730,-1630,54,240,-14,
2003,118370,118440,119260,117220,117220,118600,-1150,230,22,98,4,
2004,118750,118960,119160,117860,118260,118670,-490,-80,12,56,2,
2005,118880,118990,119800,117000,117150,118150,-1730,-730,1886,4500,212,
2006,118810,118590,119150,117340,117340,118150,-1470,-660,36,248,-2,
2007,118710,118850,119550,117080,117100,118270,-1610,-440,98,316,-6,
小计,,,,,,,,,1930082,784926 / 37916,
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                  ,
1908,132900,,,,132900,132900,0,0,0,0,0,
1909,134270,134630,134770,133690,134440,134180,170,-90,13902,19034,-1046,
1910,135000,136150,136150,134750,136010,135410,1010,410,8,8,0,
1911,134050,,,,134460,134460,410,410,0,54,0,
1912,134850,,,,134850,134850,0,0,0,0,0,
2001,134970,135080,135230,134060,134800,134630,-170,-340,4216,18756,696,
2002,132860,,,,132520,132520,-340,-340,0,0,0,
2003,133640,,,,133640,133640,0,0,0,0,0,
2004,141050,,,,141050,141050,0,0,0,0,0,
2005,136540,135640,135640,133890,133890,134760,-2650,-1780,4,50,0,
2006,140190,,,,140190,140190,0,0,0,0,0,
2007,142250,,,,137800,137800,-4450,-4450,0,0,0,
小计,,,,,,,,,18130,37902 / -350,
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                ,
1908,333.80,334.50,341.25,334.50,339.95,338.55,6.15,4.75,18,2514,0,
1909,334.75,335.70,341.10,333.55,339.40,337.90,4.65,3.15,76,50,4,
1910,335.70,335.05,342.60,334.70,341.15,339.55,5.45,3.85,1176,58990,-24,
1912,337.05,336.00,343.30,335.55,341.80,339.70,4.75,2.65,791646,529980,57678,
2002,338.40,337.05,344.40,336.80,343.20,340.90,4.80,2.50,47832,28802,-376,
2004,339.30,338.55,345.40,337.85,344.35,342.30,5.05,3.00,20434,17884,2430,
2006,340.45,339.45,346.60,339.00,345.50,343.10,5.05,2.65,5662,18772,442,
2008,343.30,342.65,348.30,341.60,347.60,345.35,4.30,2.05,326,514,250,
小计,,,,,,,,,867170,657506 / 60404,
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                ,
1908,4010,4080,4080,4080,4080,4080,70,70,4,112,0,
1909,4026,4005,4115,3997,4093,4049,67,23,428,672,-76,
1910,4015,4019,4124,4019,4107,4079,92,64,310,524,-94,
1911,4053,4072,4147,4072,4117,4115,64,62,70,146,-20,
1912,4055,4038,4154,4034,4124,4101,69,46,2285714,1160848,78540,
2001,4066,4051,4160,4049,4139,4106,73,40,528,1114,16,
2002,4084,4057,4179,4055,4150,4117,66,33,81044,137018,1348,
2003,4092,4080,4182,4080,4165,4159,73,67,16,440,0,
2004,4102,4084,4198,4079,4168,4135,66,33,46384,53906,-2672,
2005,4113,4092,4194,4092,4176,4145,63,32,26,164,-10,
2006,4122,4095,4220,4095,4193,4166,71,44,23724,48506,3682,
2007,4138,4151,4222,4151,4204,4200,66,62,28,70,12,
小计,,,,,,,,,2438276,1403520 / 80726,
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              ,
1908,3990,,,,3990,3990,0,0,0,300,0,
1909,3833,3790,3827,3787,3802,3804,-31,-29,1478,5044,-142,
1910,3744,3700,3737,3686,3711,3711,-33,-33,3417292,2539706,-153810,
1911,3623,3599,3620,3585,3596,3595,-27,-28,326,2594,-222,
1912,3587,3571,3599,3555,3575,3574,-12,-13,116,764,22,
2001,3521,3498,3535,3480,3500,3505,-21,-16,915098,1268194,69872,
2002,3412,3409,3434,3396,3415,3413,3,1,1794,4746,1532,
2003,3406,3410,3437,3398,3416,3414,10,8,2420,7452,2140,
2004,3447,3459,3493,3455,3471,3474,24,27,32,960,-12,
2005,3420,3424,3459,3408,3436,3435,16,15,162250,389804,-1350,
2006,3393,3393,3440,3392,3414,3409,21,16,72,948,2,
2007,3394,3409,3438,3384,3423,3420,29,26,104,1414,-4,
小计,,,,,,,,,4500982,4221926 / -81972,
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                ,
1908,4469,,,,4469,4469,0,0,0,0,0,
1909,3961,4156,4156,4106,4106,4130,145,169,8,6,0,
1910,4020,4036,4036,4036,4036,4036,16,16,4,28,-2,
1911,4345,,,,4362,4362,17,17,0,0,0,
1912,4345,,,,4362,4362,17,17,0,0,0,
2001,4232,,,,4248,4248,16,16,0,0,0,
2002,4300,,,,4317,4317,17,17,0,0,0,
2003,3915,,,,3930,3930,15,15,0,0,0,
2004,4280,,,,4297,4297,17,17,0,0,0,
2005,4136,,,,4152,4152,16,16,0,0,0,
2006,4252,,,,4268,4268,16,16,0,0,0,
2007,4325,,,,4342,4342,17,17,0,0,0,
小计,,,,,,,,,12,34 / -2,
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            ,
1908,3902,,,,3902,3902,0,0,0,1380,0,
1909,3723,3679,3716,3675,3685,3692,-38,-31,122,4042,10,
1910,3681,3654,3685,3633,3657,3659,-24,-22,410456,503150,-8044,
1911,3664,,,,3664,3664,0,0,0,334,0,
1912,3633,3554,3584,3545,3568,3562,-65,-71,30,36,6,
2001,3524,3503,3541,3496,3521,3517,-3,-7,122218,211884,5990,
2002,3469,3469,3496,3469,3475,3477,6,8,8,536,2,
2003,3438,3482,3482,3438,3438,3460,0,22,4,818,-2,
2004,3515,3510,3510,3510,3510,3510,-5,-5,10,246,10,
2005,3411,3400,3447,3390,3429,3424,18,13,22580,75392,1062,
2006,3419,,,,3419,3419,0,0,0,66,0,
2007,3391,3402,3402,3368,3368,3386,-23,-5,8,30,0,
小计,,,,,,,,,555436,797914 / -966,
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                ,
1909,429.5,427.3,428.4,417.4,419.1,423.7,-10.4,-5.8,216468,33308,2826,
1910,431.2,427.7,429.6,418.7,420.2,425.0,-11.0,-6.2,15912,23502,550,
1911,431.5,428.5,429.3,416.9,419.8,424.2,-11.7,-7.3,1520,2588,306,
1912,430.5,428.1,428.4,418.2,420.0,423.2,-10.5,-7.3,1074,2850,374,
2001,430.2,425.4,426.9,419.5,419.5,422.9,-10.7,-7.3,72,236,8,
2002,429.2,,,,425.8,425.8,-3.4,-3.4,0,2,0,
2003,445.8,415.1,415.1,415.1,415.1,415.1,-30.7,-30.7,2,66,-2,
2004,433.8,,,,433.8,433.8,0.0,0.0,0,0,0,
2005,433.3,,,,426.9,426.9,-6.4,-6.4,0,2,0,
2006,436.9,,,,436.9,436.9,0.0,0.0,0,94,0,
2007,423.8,,,,423.8,423.8,0.0,0.0,0,64,0,
2008,437.3,,,,425.8,425.8,-11.5,-11.5,0,0,0,
2009,422.8,418.6,418.6,418.6,418.6,418.6,-4.2,-4.2,2,100,2,
2012,415.5,,,,411.3,411.3,-4.2,-4.2,0,48,0,
2103,420.5,418.0,418.0,418.0,418.0,418.0,-2.5,-2.5,2,36,-2,
2106,415.4,,,,412.9,412.9,-2.5,-2.5,0,8,0,
2109,437.4,,,,434.7,434.7,-2.7,-2.7,0,14,0,
2112,439.9,,,,437.2,437.2,-2.7,-2.7,0,16,0,
2203,379.6,,,,409.9,409.9,30.3,30.3,0,28,0,
2206,442.9,424.2,424.2,424.2,424.2,424.2,-18.7,-18.7,2,4,0,
小计,,,,,,,,,235054,62966 / 4062,
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              ,
1909,2933,2914,2921,2780,2823,2859,-110,-74,374966,102778,-5168,
1910,2736,2662,2702,2586,2611,2653,-125,-83,70,114,0,
1911,2727,2680,2680,2624,2624,2658,-103,-69,14,48,-4,
1912,2512,2500,2508,2435,2436,2472,-76,-40,30,40,4,
2001,2383,2370,2372,2268,2284,2316,-99,-67,1294666,526860,74484,
2002,2398,2315,2315,2310,2310,2312,-88,-86,4,2,0,
2003,2311,2300,2302,2212,2215,2249,-96,-62,31024,99294,5790,
2004,2314,2303,2303,2222,2226,2253,-88,-61,10640,49168,4144,
2005,2313,2304,2304,2227,2233,2262,-80,-51,61318,124496,14736,
2006,2377,,,,2317,2317,-60,-60,0,6,0,
2007,2351,2347,2347,2274,2274,2292,-77,-59,68,40,6,
2008,2447,2283,2330,2283,2330,2306,-117,-141,4,4,4,
小计,,,,,,,,,1772804,902850 / 93996,
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            ,
1908,3404,,,,3404,3404,0,0,0,0,0,
1909,3288,3292,3324,3284,3308,3304,20,16,4882,19746,-1052,
1910,3174,,,,3174,3174,0,0,0,40,0,
1911,3156,,,,3156,3156,0,0,0,66,0,
1912,3102,3096,3144,3088,3116,3114,14,12,747144,617062,6598,
2001,3028,3050,3070,2998,3032,3036,4,8,384,130,20,
2003,3030,,,,3030,3030,0,0,0,6,0,
2006,2980,2970,3016,2970,2994,2990,14,10,5752,27040,-278,
2009,2890,2890,2910,2880,2888,2890,-2,0,46,4016,-12,
2012,2878,2894,2902,2870,2888,2886,10,8,354,4312,-4,
2103,2936,,,,2886,2886,-50,-50,0,36,0,
2106,2848,2866,2884,2860,2884,2872,36,24,84,620,30,
小计,,,,,,,,,758646,673074 / 5302,
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            ,
1908,10350,,,,10350,10350,0,0,0,174,0,
1909,10430,10555,10580,10490,10525,10525,95,95,116264,216066,-11632,
1910,10560,10590,10630,10550,10585,10580,25,20,34,130,-12,
1911,10580,10680,10690,10605,10620,10630,40,50,1048,12816,-2,
2001,11405,11540,11590,11450,11495,11505,90,100,187790,233562,8638,
2003,11650,11630,11690,11630,11690,11650,40,0,6,28,0,
2004,11495,11845,11845,11775,11780,11790,285,295,12,80,2,
2005,11660,11785,11845,11720,11765,11770,105,110,12726,34920,930,
2006,11870,11810,11810,11810,11810,11810,-60,-60,6,48,0,
2007,11720,11835,11900,11835,11850,11855,130,135,10,12,-2,
小计,,,,,,,,,317896,497836 / -2078,
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                ,
1908,4498,,,,4498,4498,0,0,0,16,0,
1909,4494,4492,4522,4462,4498,4490,4,-4,142198,150992,-4812,
1910,4534,4542,4552,4518,4520,4534,-14,0,38,308,2,
1911,4546,4572,4572,4540,4550,4552,4,6,20,274,0,
1912,4570,4580,4590,4560,4560,4582,-10,12,20,162,-8,
2001,4588,4598,4632,4562,4600,4594,12,6,81390,135912,1606,
2002,4660,,,,4660,4660,0,0,0,36,0,
2003,4652,4638,4638,4588,4588,4612,-64,-40,4,8,0,
2004,4660,,,,4660,4660,0,0,0,20,0,
2005,4666,4692,4698,4654,4668,4672,2,6,80,930,24,
2006,4638,4658,4658,4638,4642,4646,4,8,18,52,6,
2007,4644,,,,4644,4644,0,0,0,8,0,
小计,,,,,,,,,223768,288718 / -3182,
总计,,,,,,,,,14763748,12274156,236770,
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08月07日(周三)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                  ,46830,45870,46089,262284,604.42,4648.39,111480.72,
铝                  ,14010,13790,13854,172612,119.56,4063.87,28004.49,
锌                  ,19250,18630,18957,631182,598.26,10224.65,107042.20,
铅                  ,16695,16390,16581,79414,65.84,829.46,6908.58,
镍                  ,119880,115920,117902,1930082,2275.60,14507.28,148356.06,
锡                  ,136150,133690,134291,18130,24.35,295.55,4229.96,
黄金                ,348.30,333.55,339.88,867170,2947.33,4472.00,135097.38,
白银                ,4222,3997,4104,2438276,1500.84,8501.49,47978.98,
螺纹钢              ,3827,3384,3659,4500982,1647.09,55265.44,207692.91,
线材                ,4156,4036,4099,12,0.00,32.24,126.41,
热轧卷板            ,3716,3368,3618,555436,200.98,9232.92,33965.67,
原油                ,430,415,424,235054,996.36,4855.39,216307.79,
燃料油              ,2921,2212,2428,1772804,430.43,16874.84,46729.25,
石油沥青            ,3324,2860,3116,758646,236.39,13419.68,43537.22,
天然橡胶            ,11900,10490,11159,317896,354.73,6274.75,73981.44,
纸浆                ,4698,4462,4529,223768,101.35,4667.70,23609.19,
总计,,,,14763748,12103.54,158165.66,1235048.28,
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