招金投资二维码
黄金投资分析

期交所

交易快讯--2月14日

所属分类:信息中心 - 期交所  更新时间:2020-2-14  浏览:310

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                  ,
2002,45510,45470,45660,45470,,,,,1215,21460,-290,
2003,45710,45860,45960,45820,,,,,5778,113410,161,
2004,45880,46080,46110,46000,,,,,10086,103965,248,
2005,46000,46120,46220,46100,,,,,3813,66512,210,
2006,46060,46180,46280,46170,,,,,1346,29059,230,
2007,46160,46300,46370,46260,,,,,138,6949,21,
2008,46250,46310,46440,46310,,,,,147,3833,66,
2009,46330,46490,46490,46410,,,,,57,2348,16,
2010,46430,46560,46570,46560,,,,,4,772,1,
2011,46460,46610,46610,46610,,,,,2,541,0,
2012,46530,46640,46640,46640,,,,,1,1328,-1,
2101,46600,46740,46740,46740,,,,,3,146,2,
小计,,,,,,,,,22590,350323 / 664,
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                  ,
2002,13650,13660,13660,13640,,,,,480,22530,-140,
2003,13720,13755,13770,13695,,,,,5640,85505,558,
2004,13735,13770,13785,13710,,,,,8850,94902,2026,
2005,13735,13730,13790,13720,,,,,3933,61714,566,
2006,13725,13760,13795,13715,,,,,1071,27431,-34,
2007,13725,13755,13765,13715,,,,,49,12552,5,
2008,13735,13750,13760,13715,,,,,43,5012,19,
2009,13750,13745,13745,13745,,,,,6,2289,5,
2010,13745,,,,,,,,0,716,0,
2011,13760,,,,,,,,0,296,0,
2012,13785,,,,,,,,0,262,0,
2101,13790,,,,,,,,0,47,0,
小计,,,,,,,,,20072,313256 / 3005,
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                  ,
2002,17015,17035,17085,17035,,,,,265,7665,-55,
2003,17075,17110,17175,17105,,,,,4737,43220,-691,
2004,17120,17155,17230,17140,,,,,18896,74809,257,
2005,17165,17190,17260,17175,,,,,4553,42466,197,
2006,17195,17215,17285,17205,,,,,820,17292,-31,
2007,17195,17250,17280,17225,,,,,54,2108,1,
2008,17245,17290,17300,17290,,,,,4,288,-1,
2009,17270,17300,17330,17265,,,,,56,1058,-5,
2010,17285,17330,17330,17330,,,,,1,137,-1,
2011,17315,17340,17345,17340,,,,,2,204,-1,
2012,17320,17340,17395,17340,,,,,4,96,-3,
2101,17380,17400,17400,17395,,,,,2,43,-1,
小计,,,,,,,,,29394,189386 / -334,
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                  ,
2002,14100,14200,14230,14200,,,,,180,3270,-75,
2003,14145,14245,14315,14245,,,,,2778,16723,-1044,
2004,14185,14330,14350,14285,,,,,4886,23530,1107,
2005,14225,14325,14390,14315,,,,,629,5978,-17,
2006,14245,14365,14385,14355,,,,,23,1238,2,
2007,14315,14410,14415,14410,,,,,8,562,0,
2008,14360,,,,,,,,0,264,0,
2009,14340,14430,14430,14410,,,,,5,133,-4,
2010,14355,,,,,,,,0,73,0,
2011,14395,,,,,,,,0,75,0,
2012,14325,,,,,,,,0,63,0,
2101,14410,14445,14525,14445,,,,,3,39,0,
小计,,,,,,,,,8512,51948 / -31,
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                  ,
2002,104750,106080,106250,103730,,,,,114,12624,-96,
2003,105350,105560,106740,105100,,,,,7861,33771,-296,
2004,105680,106120,107050,105370,,,,,105041,132637,3845,
2005,105640,105900,107000,105400,,,,,20274,66816,1542,
2006,105520,105780,106850,105280,,,,,5827,26220,426,
2007,105420,105990,106720,105200,,,,,412,12704,16,
2008,105240,106240,106630,105300,,,,,98,2482,-3,
2009,105510,106120,106860,105370,,,,,670,6280,45,
2010,105510,106370,106640,105580,,,,,18,242,-6,
2011,105540,106250,106400,105770,,,,,7,351,-1,
2012,105490,106250,106250,105680,,,,,4,67,1,
2101,105730,105980,106460,105460,,,,,12,166,-1,
小计,,,,,,,,,140338,294360 / 5472,
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                  ,
2002,140120,,,,,,,,0,0,0,
2003,132330,,,,,,,,0,0,0,
2004,136680,,,,,,,,0,0,0,
2005,135440,136250,136250,134980,,,,,389,6521,83,
2006,134570,134560,134870,134430,,,,,1900,38490,62,
2007,134130,135480,135480,134400,,,,,236,10420,26,
2008,134240,,,,,,,,0,81,0,
2009,134500,,,,,,,,0,366,0,
2010,133610,,,,,,,,0,0,0,
2011,133770,,,,,,,,0,0,0,
2012,130210,,,,,,,,0,0,0,
2101,133570,,,,,,,,0,4,0,
小计,,,,,,,,,2525,55882 / 171,
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                ,
2002,352.82,,,,,,,,0,405,0,
2003,355.14,,,,,,,,0,7,0,
2004,354.66,355.52,356.08,355.28,,,,,1049,17079,-555,
2006,355.98,357.22,357.50,356.66,,,,,13241,189733,1595,
2008,357.54,358.52,359.08,358.28,,,,,1486,47963,436,
2010,359.00,359.80,360.50,359.62,,,,,471,13620,174,
2012,360.44,360.96,361.90,360.96,,,,,174,14793,32,
2102,361.48,,,,,,,,0,32,0,
小计,,,,,,,,,16421,283632 / 1682,
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                ,
2002,4236,4242,4248,4242,,,,,34,18818,-28,
2003,4232,,,,,,,,0,151,0,
2004,4249,4260,4275,4258,,,,,7741,154443,-2118,
2005,4262,4272,4288,4269,,,,,52,360,0,
2006,4276,4285,4301,4283,,,,,36062,474819,1371,
2007,4287,4299,4312,4295,,,,,2102,59299,-154,
2008,4301,4306,4323,4306,,,,,1337,68225,679,
2009,4316,4326,4336,4326,,,,,83,2245,-18,
2010,4329,4344,4346,4344,,,,,4,101,3,
2011,4342,,,,,,,,0,71,0,
2012,4345,4359,4374,4359,,,,,435,7890,-68,
2101,4367,4371,4384,4371,,,,,2,32,-2,
小计,,,,,,,,,47852,786454 / -335,
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              ,
2002,3380,,,,,,,,0,2910,0,
2003,3380,3378,3378,3368,,,,,55,6689,-53,
2004,3399,3371,3386,3371,,,,,4,2242,-1,
2005,3399,3391,3394,3365,,,,,368648,1458759,19414,
2006,3394,3386,3386,3368,,,,,90,5026,55,
2007,3397,3373,3394,3368,,,,,52,3239,37,
2008,3468,3468,3472,3452,,,,,110,1277,92,
2009,3473,3458,3479,3458,,,,,360,2916,46,
2010,3433,3435,3441,3424,,,,,65513,619791,11071,
2011,3397,3392,3406,3392,,,,,12,1041,5,
2012,3377,3373,3380,3373,,,,,5,1066,-4,
2101,3285,3289,3292,3277,,,,,7118,130296,873,
小计,,,,,,,,,441967,2235252 / 31535,
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                ,
2002,4161,,,,,,,,0,0,0,
2003,4063,,,,,,,,0,0,0,
2004,4050,,,,,,,,0,0,0,
2005,3817,,,,,,,,0,10,0,
2006,3897,,,,,,,,0,0,0,
2007,4033,,,,,,,,0,0,0,
2008,4037,,,,,,,,0,0,0,
2009,3856,,,,,,,,0,0,0,
2010,3853,,,,,,,,0,5,0,
2011,3731,,,,,,,,0,0,0,
2012,3901,,,,,,,,0,0,0,
2101,3901,,,,,,,,0,0,0,
小计,,,,,,,,,0,15 / 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            ,
2002,3420,,,,,,,,0,120,0,
2003,3440,,,,,,,,0,397,0,
2004,3484,,,,,,,,0,135,0,
2005,3399,3390,3402,3374,,,,,35663,241146,336,
2006,3318,,,,,,,,0,85,0,
2007,3350,,,,,,,,0,9,0,
2008,3409,,,,,,,,0,1,0,
2009,3413,3406,3416,3406,,,,,30,144,-2,
2010,3371,3372,3379,3356,,,,,13249,82666,-622,
2011,3362,,,,,,,,0,9,0,
2012,3346,,,,,,,,0,7,0,
2101,3262,3269,3270,3251,,,,,595,13664,237,
小计,,,,,,,,,49537,338383 / -51,
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:不锈钢              ,
2002,13230,,,,,,,,0,372,0,
2003,13360,,,,,,,,0,12,0,
2004,13640,,,,,,,,0,7,0,
2005,13655,13630,13630,13605,,,,,2,438,1,
2006,13550,13450,13580,13445,,,,,2718,42822,623,
2007,13570,13560,13560,13500,,,,,61,470,19,
2008,13600,,,,,,,,0,169,0,
2009,13590,,,,,,,,0,142,0,
2010,13670,,,,,,,,0,15,0,
2011,13545,,,,,,,,0,15,0,
2012,13500,,,,,,,,0,6,0,
2101,13500,,,,,,,,0,2,0,
小计,,,,,,,,,2781,44470 / 643,
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                ,
2003,400.1,403.0,403.3,399.4,,,,,654,4625,-186,
2004,407.6,410.1,410.5,407.1,,,,,7513,31490,12,
2005,407.3,409.8,410.0,407.4,,,,,1564,22857,-24,
2006,408.1,407.9,409.6,407.1,,,,,498,4268,-12,
2007,409.0,410.9,410.9,408.0,,,,,9,330,2,
2008,412.6,411.4,411.4,411.4,,,,,2,13,0,
2009,411.3,411.9,411.9,411.9,,,,,1,123,-1,
2010,412.9,,,,,,,,0,12,0,
2011,412.8,,,,,,,,0,52,0,
2012,416.3,,,,,,,,0,38,0,
2101,407.0,423.4,423.4,423.4,,,,,1,4,1,
2102,410.9,,,,,,,,0,0,0,
2103,410.9,,,,,,,,0,24,0,
2106,405.9,,,,,,,,0,3,0,
2109,403.3,,,,,,,,0,17,0,
2112,413.8,,,,,,,,0,12,0,
2203,409.6,,,,,,,,0,13,0,
2206,412.2,,,,,,,,0,44,0,
2209,408.0,,,,,,,,0,20,0,
2212,408.0,,,,,,,,0,69,0,
小计,,,,,,,,,10242,64014 / -208,
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              ,
2003,2122,2131,2147,2103,,,,,424,12614,-1,
2004,2154,2154,2178,2143,,,,,648,8892,-436,
2005,2202,2205,2225,2182,,,,,249542,230714,7865,
2006,2210,2216,2233,2195,,,,,9975,49184,405,
2007,2218,2230,2240,2205,,,,,2246,51513,235,
2008,2220,2240,2243,2210,,,,,513,25761,84,
2009,2244,2253,2267,2232,,,,,3971,19915,57,
2010,2265,,,,,,,,0,14,0,
2011,2270,,,,,,,,0,12,0,
2012,2275,,,,,,,,0,30,0,
2101,2258,2278,2278,2255,,,,,17,884,1,
2102,2252,,,,,,,,0,5,0,
小计,,,,,,,,,267336,399538 / 8210,
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            ,
2002,2982,,,,,,,,0,46,0,
2003,3034,,,,,,,,0,79,0,
2004,3086,,,,,,,,0,1,0,
2005,3056,3052,3052,3014,,,,,125,756,6,
2006,3004,3002,3004,2962,,,,,78137,309647,6722,
2007,2946,,,,,,,,0,1,0,
2009,3046,3068,3068,3024,,,,,443,7056,251,
2012,2984,2990,2990,2966,,,,,1078,19485,393,
2103,2966,,,,,,,,0,19,0,
2106,2988,2978,2990,2978,,,,,6,615,2,
2109,2968,,,,,,,,0,40,0,
2112,2976,2984,2984,2984,,,,,2,187,0,
小计,,,,,,,,,79791,337932 / 7374,
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            ,
2003,11350,,,,,,,,0,66,0,
2004,11405,,,,,,,,0,39,0,
2005,11465,11445,11470,11320,,,,,59336,170862,3739,
2006,11485,,,,,,,,0,43,0,
2007,11635,11535,11535,11535,,,,,3,17,2,
2008,11670,11600,11600,11590,,,,,2,22,0,
2009,11760,11770,11770,11625,,,,,15252,60793,253,
2010,11900,11790,11795,11790,,,,,2,14,2,
2011,11915,11870,11910,11810,,,,,19,677,3,
2101,12850,12845,12860,12670,,,,,1455,4224,-123,
小计,,,,,,,,,76069,236757 / 3876,
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              ,
2002,9410,,,,,,,,0,70,0,
2003,9555,9560,9595,9455,,,,,299,3977,-103,
2004,9650,9660,9660,9535,,,,,3053,19431,-345,
2005,9740,9690,9745,9635,,,,,1406,6638,30,
2006,9825,9810,9835,9730,,,,,215,1340,11,
2007,9835,,,,,,,,0,5,0,
2008,9680,,,,,,,,0,3,0,
2009,9920,,,,,,,,0,3,0,
2010,10190,,,,,,,,0,0,0,
2011,10230,,,,,,,,0,0,0,
2012,10455,,,,,,,,0,1,0,
2101,10315,,,,,,,,0,1,0,
小计,,,,,,,,,4973,31469 / -407,
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                ,
2002,4316,,,,,,,,0,10,0,
2003,4356,,,,,,,,0,26,0,
2004,4458,,,,,,,,0,42,0,
2005,4488,4488,4496,4474,,,,,7929,99754,36,
2006,4516,,,,,,,,0,7,0,
2007,4552,,,,,,,,0,13,0,
2008,4602,,,,,,,,0,27,0,
2009,4638,4636,4642,4624,,,,,734,9499,181,
2010,4584,,,,,,,,0,2,0,
2011,4584,,,,,,,,0,4,0,
2012,4726,,,,,,,,0,8,0,
2101,4780,4766,4776,4766,,,,,2,1824,1,
小计,,,,,,,,,8665,111216 / 218,
总计,,,,,,,,,1229065,6124287,61484,
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、不锈钢为元/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、不锈钢为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,单边计算;成交额单边计算。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  2020年02月14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                  ,46740,45470,46013,22590,51.97,350.20,8358.65,
铝                  ,13795,13640,13742,20072,13.79,313.97,2191.15,
锌                  ,17400,17035,17186,29394,25.26,431.71,3880.08,
铅                  ,14525,14200,14300,8512,6.09,83.26,616.74,
镍                  ,107050,103730,106308,140338,149.19,1775.36,19235.46,
锡                  ,136250,134400,134764,2525,3.40,88.99,1218.07,
黄金                ,361.90,355.28,357.31,16421,58.67,426.36,15004.81,
白银                ,4384,4242,4290,47852,30.79,1542.63,10115.63,
螺纹钢              ,3479,3277,3386,441967,149.67,3021.45,10410.65,
线材                ,,,,0,0.00,0.03,0.13,
热轧卷板            ,3416,3251,3381,49537,16.75,400.07,1388.76,
不锈钢              ,13630,13445,13500,2781,1.88,31.69,218.50,
原油                ,423.4,399.4,408.0,10242,41.79,184.99,8632.01,
燃料油              ,2278,2103,2203,267336,58.88,3225.98,7401.82,
石油沥青            ,3068,2962,2980,79791,23.78,686.56,2154.02,
天然橡胶            ,12860,11320,11477,76069,87.30,539.16,6730.30,
20号胶              ,9835,9455,9632,4973,4.79,45.46,473.66,
纸浆                ,4776,4474,4496,8665,3.90,207.44,954.99,
总计,,,,1229065,727.89,13355.33,98985.43,
注:1、成交手、成交额、年成交手、年成交额单边计算。

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