招金投资二维码
黄金投资分析

期交所

交易快讯--8月12日

所属分类:信息中心 - 期交所  更新时间:2019-8-12  浏览:141

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                  ,
1908,46500,46740,46810,46450,,,,,2610,34510,-1190,
1909,46590,46790,46900,46490,,,,,22300,199636,-1372,
1910,46640,46830,46940,46540,,,,,76414,223754,-2,
1911,46680,46840,46970,46590,,,,,12222,91076,30,
1912,46690,46890,47000,46610,,,,,3702,50504,184,
2001,46760,46950,47030,46650,,,,,428,9656,-30,
2002,46800,47070,47070,46750,,,,,40,5728,-2,
2003,46870,47100,47170,46820,,,,,76,3412,10,
2004,46910,47180,47250,46970,,,,,28,2130,-2,
2005,47030,47290,47300,47010,,,,,46,1174,-28,
2006,47060,,,,,,,,0,462,0,
2007,47170,47370,47370,47180,,,,,44,306,38,
小计,,,,,,,,,117910,622348 / -2364,
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                  ,
1908,13905,13885,13920,13880,,,,,2290,42950,-1150,
1909,13910,13900,13945,13890,,,,,25168,184252,-3318,
1910,13910,13915,13955,13915,,,,,43294,240242,7376,
1911,13915,13910,13955,13910,,,,,8254,112750,596,
1912,13910,13915,13950,13915,,,,,3586,95654,1092,
2001,13940,13945,13980,13940,,,,,942,39736,334,
2002,13970,,,,,,,,0,3478,0,
2003,14010,,,,,,,,0,624,0,
2004,13915,,,,,,,,0,230,0,
2005,13935,,,,,,,,0,186,0,
2006,14015,,,,,,,,0,114,0,
2007,14115,14090,14090,14090,,,,,2,36,0,
小计,,,,,,,,,83536,720252 / 4930,
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                  ,
1908,18725,18665,18665,18460,,,,,2190,14680,-730,
1909,18775,18670,18695,18470,,,,,56684,125052,-4656,
1910,18645,18525,18600,18330,,,,,221624,240118,8836,
1911,18550,18465,18535,18285,,,,,34496,94336,4116,
1912,18500,18400,18490,18260,,,,,3614,21716,620,
2001,18470,18385,18465,18255,,,,,492,3510,124,
2002,18530,18390,18420,18250,,,,,96,910,8,
2003,18595,18370,18370,18295,,,,,4,484,0,
2004,18495,18415,18415,18285,,,,,8,246,-4,
2005,18410,18330,18360,18285,,,,,40,1694,34,
2006,18445,18320,18335,18275,,,,,28,218,12,
2007,18540,18380,18395,18265,,,,,102,90,14,
小计,,,,,,,,,319378,503054 / 8374,
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                  ,
1908,16755,,,,,,,,0,6940,0,
1909,16805,16760,16840,16710,,,,,13916,50316,-652,
1910,16795,16800,16825,16680,,,,,8082,37758,338,
1911,16780,16765,16805,16670,,,,,214,4580,-32,
1912,16840,16780,16780,16645,,,,,74,596,34,
2001,16795,16695,16700,16685,,,,,8,90,-6,
2002,16800,,,,,,,,0,80,0,
2003,16790,,,,,,,,0,76,0,
2004,16845,16710,16710,16710,,,,,2,66,0,
2005,16850,16765,16765,16765,,,,,2,40,0,
2006,16835,,,,,,,,0,26,0,
2007,16465,,,,,,,,0,10,0,
小计,,,,,,,,,22298,100578 / -318,
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                  ,
1908,125180,124480,125480,123400,,,,,612,16056,-396,
1909,125600,125790,126860,123650,,,,,28428,77202,-2792,
1910,125900,125850,127120,123800,,,,,962598,432358,-25874,
1911,126140,125880,127270,124040,,,,,275854,121896,-2770,
1912,126310,126000,127420,124220,,,,,49544,42088,-412,
2001,126360,126570,127720,124320,,,,,36626,64612,-980,
2002,126300,126070,126660,124790,,,,,48,434,8,
2003,125660,125500,125500,125100,,,,,4,94,2,
2004,125100,125730,125730,124830,,,,,12,92,4,
2005,126420,126120,127700,124370,,,,,1938,5152,-446,
2006,126240,125470,126500,124870,,,,,24,244,4,
2007,126250,125430,127700,124500,,,,,78,356,-4,
小计,,,,,,,,,1355766,760584 / -33656,
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,,,,,,,,0,0,0,
1909,135530,135500,135890,134600,,,,,5588,15358,-20,
1910,136730,135960,136970,135960,,,,,8,10,0,
1911,135770,,,,,,,,0,54,0,
1912,136760,,,,,,,,0,0,0,
2001,135800,135940,136400,135150,,,,,1790,20482,86,
2002,133670,,,,,,,,0,0,0,
2003,133640,,,,,,,,0,0,0,
2004,141050,,,,,,,,0,0,0,
2005,136620,136860,136860,134940,,,,,4,58,4,
2006,137400,137900,137900,137900,,,,,2,0,-2,
2007,137420,,,,,,,,0,0,0,
小计,,,,,,,,,7392,35962 / 68,
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                ,
1908,343.90,,,,,,,,0,2508,0,
1909,344.45,346.00,346.00,346.00,,,,,2,32,0,
1910,344.15,344.25,346.45,343.45,,,,,396,58892,-18,
1912,345.35,345.60,347.95,344.35,,,,,408148,542924,15140,
2002,346.65,346.80,349.20,345.70,,,,,16880,36428,2430,
2004,347.85,347.45,350.25,346.85,,,,,4946,24472,1326,
2006,349.10,348.90,351.40,348.00,,,,,3112,21416,1076,
2008,352.65,351.20,353.00,351.20,,,,,10,724,2,
小计,,,,,,,,,433494,687396 / 19956,
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                ,
1908,4100,,,,,,,,0,112,0,
1909,4167,4148,4197,4139,,,,,178,754,12,
1910,4186,4174,4207,4156,,,,,98,454,-4,
1911,4171,4149,4188,4149,,,,,8,134,0,
1912,4198,4187,4224,4168,,,,,1077686,1269010,52386,
2001,4204,4199,4235,4183,,,,,172,1236,2,
2002,4227,4210,4251,4195,,,,,52178,141460,7432,
2003,4227,,,,,,,,0,442,0,
2004,4239,4233,4267,4213,,,,,16912,65756,2542,
2005,4241,4241,4257,4241,,,,,6,162,0,
2006,4267,4260,4290,4236,,,,,8704,52232,220,
2007,4259,,,,,,,,0,148,0,
小计,,,,,,,,,1155942,1531900 / 62590,
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,,,,,,,,0,300,0,
1909,3715,3676,3688,3645,,,,,1372,4536,-6,
1910,3618,3584,3587,3546,,,,,1250878,2539532,20894,
1911,3513,3464,3472,3442,,,,,136,2592,-12,
1912,3491,3438,3438,3438,,,,,2,806,0,
2001,3442,3397,3399,3368,,,,,350366,1504998,49358,
2002,3370,3341,3342,3328,,,,,50,4798,6,
2003,3364,3318,3319,3311,,,,,12,7452,2,
2004,3401,3362,3365,3361,,,,,16,982,12,
2005,3371,3328,3345,3321,,,,,48158,469794,9422,
2006,3347,3314,3338,3305,,,,,70,1148,46,
2007,3350,3311,3330,3302,,,,,150,1956,66,
小计,,,,,,,,,1651210,4538894 / 79788,
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,,,,,,,,0,0,0,
1909,4080,,,,,,,,0,6,0,
1910,3945,,,,,,,,0,32,0,
1911,4263,,,,,,,,0,0,0,
1912,4263,,,,,,,,0,0,0,
2001,4152,,,,,,,,0,0,0,
2002,4219,,,,,,,,0,0,0,
2003,3842,,,,,,,,0,0,0,
2004,4200,,,,,,,,0,0,0,
2005,4058,,,,,,,,0,0,0,
2006,4172,,,,,,,,0,0,0,
2007,4244,,,,,,,,0,0,0,
小计,,,,,,,,,0,38 / 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            ,
1908,3902,,,,,,,,0,1380,0,
1909,3644,3643,3643,3643,,,,,4,4036,-4,
1910,3607,3598,3619,3581,,,,,147792,473122,-6382,
1911,3623,3607,3607,3596,,,,,12,344,8,
1912,3548,3512,3512,3512,,,,,2,30,-2,
2001,3478,3468,3472,3441,,,,,52940,237980,9496,
2002,3422,,,,,,,,0,534,0,
2003,3433,,,,,,,,0,878,0,
2004,3485,,,,,,,,0,248,0,
2005,3404,3400,3405,3380,,,,,6250,76394,736,
2006,3401,3421,3421,3388,,,,,28,88,22,
2007,3378,3385,3386,3385,,,,,4,34,0,
小计,,,,,,,,,207032,795068 / 3874,
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                ,
1909,409.7,415.6,423.3,413.7,,,,,187602,30186,-1304,
1910,409.6,414.9,423.4,413.3,,,,,20946,26456,-122,
1911,409.7,415.0,422.8,413.9,,,,,1270,3038,50,
1912,409.9,414.0,421.8,414.0,,,,,520,3164,118,
2001,409.8,412.9,422.4,412.9,,,,,62,348,14,
2002,415.1,,,,,,,,0,2,0,
2003,415.1,,,,,,,,0,66,0,
2004,419.9,,,,,,,,0,0,0,
2005,420.2,,,,,,,,0,2,0,
2006,410.2,417.3,417.3,417.3,,,,,2,102,-2,
2007,415.8,,,,,,,,0,64,0,
2008,425.8,,,,,,,,0,0,0,
2009,418.6,,,,,,,,0,100,0,
2012,412.8,,,,,,,,0,48,0,
2103,419.5,,,,,,,,0,36,0,
2106,412.9,,,,,,,,0,8,0,
2109,416.7,,,,,,,,0,16,0,
2112,408.9,,,,,,,,0,16,0,
2203,409.9,,,,,,,,0,28,0,
2206,406.6,,,,,,,,0,4,0,
小计,,,,,,,,,210402,63684 / -1246,
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              ,
1909,2608,2601,2665,2582,,,,,200714,77020,-4712,
1910,2479,2436,2527,2436,,,,,54,108,-6,
1911,2513,2560,2580,2551,,,,,20,78,-2,
1912,2400,2398,2444,2398,,,,,12,46,-8,
2001,2231,2248,2288,2240,,,,,767574,591618,-632,
2002,2298,,,,,,,,0,2,0,
2003,2176,2190,2216,2182,,,,,9288,100518,-810,
2004,2187,2197,2229,2195,,,,,4318,56506,1228,
2005,2196,2208,2240,2206,,,,,29104,141532,352,
2006,2207,2247,2247,2247,,,,,2,12,-2,
2007,2249,,,,,,,,0,42,0,
2008,2299,,,,,,,,0,4,0,
小计,,,,,,,,,1011086,967486 / -4592,
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,,,,,,,,0,0,0,
1909,3280,3320,3366,3310,,,,,2458,18472,-996,
1910,3170,3268,3310,3224,,,,,58,20,-8,
1911,3156,,,,,,,,0,66,0,
1912,3072,3106,3184,3106,,,,,633110,631732,5144,
2001,2996,3060,3118,3060,,,,,42,128,0,
2003,3030,,,,,,,,0,6,0,
2006,2946,2996,3052,2974,,,,,4974,27256,-690,
2009,2840,2884,2926,2870,,,,,84,4008,-12,
2012,2836,2850,2908,2850,,,,,340,4348,-32,
2103,2794,2858,2862,2858,,,,,4,40,-2,
2106,2834,2848,2880,2848,,,,,56,710,-16,
小计,,,,,,,,,641126,686786 / 3388,
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            ,
1908,10465,10225,10385,10215,,,,,32,174,0,
1909,10550,10500,10535,10465,,,,,22514,178584,-2078,
1910,10625,10510,10570,10510,,,,,76,126,-4,
1911,10660,10630,10655,10595,,,,,490,12434,76,
2001,11590,11575,11590,11455,,,,,111980,275194,9660,
2003,11680,,,,,,,,0,30,0,
2004,11880,11815,11815,11810,,,,,4,82,-2,
2005,11845,11620,11835,11620,,,,,7076,38378,1142,
2006,12015,11860,11860,11860,,,,,2,46,0,
2007,11880,11860,11860,11860,,,,,2,14,0,
小计,,,,,,,,,142176,505062 / 8794,
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:20号胶              ,
2002,9260,,,,,,,,0,0,0,
2003,9260,,,,,,,,0,0,0,
2004,9260,,,,,,,,0,0,0,
2005,9260,,,,,,,,0,0,0,
2006,9260,,,,,,,,0,0,0,
2007,9260,,,,,,,,0,0,0,
小计,,,,,,,,,0,0 / 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:纸浆                ,
1908,4498,,,,,,,,0,16,0,
1909,4530,4560,4590,4542,,,,,46574,107420,-8952,
1910,4582,4628,4628,4614,,,,,14,308,4,
1911,4604,4662,4662,4662,,,,,2,292,2,
1912,4634,4670,4716,4670,,,,,28,170,8,
2001,4644,4670,4726,4658,,,,,133768,165070,14766,
2002,4672,4712,4714,4712,,,,,18,20,-18,
2003,4612,,,,,,,,0,8,0,
2004,4690,,,,,,,,0,18,0,
2005,4720,4736,4790,4736,,,,,80,794,-28,
2006,4658,,,,,,,,0,42,0,
2007,4656,4768,4768,4768,,,,,2,8,0,
小计,,,,,,,,,180486,274166 / 5782,
总计,,,,,,,,,7539234,12793258,155368,
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);20号胶为元(人民币)/吨(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、20号胶、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12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                  ,47370,46450,46725,117910,275.47,4730.61,113391.24,
铝                  ,14090,13880,13931,83536,58.19,4123.09,28415.70,
锌                  ,18695,18250,18478,319378,295.08,10385.94,108546.53,
铅                  ,16840,16645,16765,22298,18.69,851.12,7089.91,
镍                  ,127720,123400,125041,1355766,1695.26,15174.93,156585.51,
锡                  ,137900,134600,135313,7392,10.00,304.06,4345.63,
黄金                ,353.00,343.45,346.49,433494,1501.99,4697.97,142919.57,
白银                ,4290,4139,4205,1155942,729.09,9131.98,51959.35,
螺纹钢              ,3688,3302,3521,1651210,581.35,56460.43,211994.43,
线材                ,,,,0,0.00,32.24,126.44,
热轧卷板            ,3643,3380,3556,207032,73.61,9374.36,34472.93,
原油                ,423.4,412.9,419.8,210402,883.22,4945.29,220006.49,
燃料油              ,2665,2182,2335,1011086,236.06,17367.66,47877.35,
石油沥青            ,3366,2848,3153,641126,202.16,13694.39,44383.96,
天然橡胶            ,11860,10215,11365,142176,161.58,6390.34,75291.49,
20号胶              ,,,,0,0.00,0.00,0.00,
纸浆                ,4790,4542,4667,180486,84.24,4742.80,23955.00,
总计,,,,7539234,6806.01,162407.22,1271361.55,
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