招金投资二维码
黄金投资分析

期交所

交易快讯--5月12日

所属分类:信息中心 - 期交所  更新时间:2020-5-12  浏览:233

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                  ,
2005,43930,43450,43930,43400,,,,,1470,25190,-315,
2006,43660,43250,43450,43150,,,,,31144,116257,-192,
2007,43490,43050,43300,43010,,,,,31929,95599,3460,
2008,43430,43010,43250,42970,,,,,7411,46992,536,
2009,43410,42960,43240,42930,,,,,3448,31760,363,
2010,43400,43020,43240,42980,,,,,540,17947,33,
2011,43440,43060,43260,43000,,,,,121,7390,46,
2012,43450,43220,43290,43040,,,,,71,4481,7,
2101,43490,43200,43300,43110,,,,,71,1098,32,
2102,43530,43290,43290,43100,,,,,3,935,-1,
2103,43490,42850,43330,42850,,,,,8,659,2,
2104,43520,43250,43350,43190,,,,,7,180,4,
小计,,,,,,,,,76223,348488 / 3975,
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                  ,
2005,12895,13000,13085,12980,,,,,4410,32780,-1860,
2006,12690,12775,12845,12720,,,,,10024,94750,719,
2007,12505,12530,12620,12515,,,,,25071,142703,930,
2008,12415,12420,12490,12420,,,,,7776,92309,269,
2009,12395,12390,12450,12390,,,,,5249,62896,-311,
2010,12390,12380,12430,12380,,,,,3339,38196,-288,
2011,12360,12365,12405,12355,,,,,3956,15826,22,
2012,12365,12395,12405,12345,,,,,949,10168,560,
2101,12390,12415,12420,12360,,,,,185,3057,14,
2102,12410,12370,12380,12370,,,,,7,1644,4,
2103,12450,12465,12465,12395,,,,,3,3266,0,
2104,12485,12435,12515,12415,,,,,83,2035,54,
小计,,,,,,,,,61052,499630 / 113,
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                  ,
2005,16945,16950,17020,16880,,,,,400,8575,25,
2006,16910,16875,16975,16855,,,,,14132,69593,-1628,
2007,16875,16830,16945,16800,,,,,39048,125741,3003,
2008,16775,16710,16835,16685,,,,,5332,45189,463,
2009,16710,16620,16760,16610,,,,,2049,10848,103,
2010,16630,16620,16685,16610,,,,,259,4600,7,
2011,16610,16565,16650,16565,,,,,38,1885,5,
2012,16625,16555,16660,16555,,,,,5,912,-1,
2101,16560,16600,16600,16600,,,,,1,420,0,
2102,16610,,,,,,,,0,185,0,
2103,16605,16570,16570,16570,,,,,1,179,1,
2104,16585,,,,,,,,0,30,0,
小计,,,,,,,,,61265,268157 / 1978,
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                  ,
2005,14065,14150,14470,14150,,,,,80,195,-55,
2006,13860,13895,14305,13875,,,,,35957,28525,4065,
2007,13695,13720,14115,13710,,,,,12790,16697,2078,
2008,13615,13635,13990,13625,,,,,687,3644,2,
2009,13585,13590,13910,13590,,,,,522,3079,-31,
2010,13570,13520,13815,13520,,,,,294,465,-10,
2011,13575,13650,13850,13650,,,,,97,274,-23,
2012,13590,13775,13815,13775,,,,,7,180,2,
2101,13590,13820,13820,13755,,,,,3,78,0,
2102,13570,13825,13825,13800,,,,,3,30,1,
2103,13600,13825,13825,13820,,,,,3,28,1,
2104,13590,13700,13825,13700,,,,,4,19,1,
小计,,,,,,,,,50447,53214 / 6031,
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                  ,
2005,101570,101110,101110,101110,,,,,150,5934,150,
2006,102020,101400,102110,100920,,,,,7330,32477,-146,
2007,102190,101410,102260,101220,,,,,298612,90362,-97,
2008,102280,101450,102280,101300,,,,,17112,55895,197,
2009,102300,101500,102270,101320,,,,,6790,32269,11,
2010,102290,101420,102300,101410,,,,,1691,2867,11,
2011,101900,101090,101940,101090,,,,,353,1749,13,
2012,101920,101490,101900,101420,,,,,21,439,-1,
2101,102120,101180,102050,101020,,,,,132,2568,23,
2102,102350,101510,101860,101510,,,,,5,128,-2,
2103,101840,101900,101900,101900,,,,,1,128,0,
2104,101890,101610,101610,101610,,,,,1,32,0,
小计,,,,,,,,,332198,224848 / 159,
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                  ,
2005,135780,137600,137600,137600,,,,,4,570,0,
2006,133010,132770,133720,132760,,,,,880,6730,-48,
2007,130780,130540,131450,130400,,,,,15931,30440,-1188,
2008,129650,129110,130160,129110,,,,,4237,25464,-678,
2009,128900,129000,129220,128500,,,,,310,1012,-9,
2010,128790,128580,128580,128580,,,,,1,20,0,
2011,125940,,,,,,,,0,0,0,
2012,128380,,,,,,,,0,9,0,
2101,128130,128800,128800,128080,,,,,33,80,19,
2102,125590,,,,,,,,0,4,0,
2103,127120,,,,,,,,0,3,0,
2104,125570,,,,,,,,0,0,0,
小计,,,,,,,,,21396,64332 / -1904,
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                ,
2005,377.34,,,,,,,,0,0,0,
2006,381.80,382.50,382.50,379.56,,,,,53297,60554,-1023,
2007,382.40,380.88,384.46,380.88,,,,,24,34,1,
2008,382.72,382.70,382.96,380.22,,,,,14167,31532,-221,
2010,383.26,383.16,383.56,380.80,,,,,7846,15314,184,
2012,384.00,384.10,384.72,381.36,,,,,26538,115637,1788,
2102,384.52,384.64,385.18,382.58,,,,,155,539,-19,
2104,385.76,385.76,386.10,383.72,,,,,9,138,0,
小计,,,,,,,,,102036,223748 / 710,
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                ,
2005,3763,,,,,,,,0,532,0,
2006,3775,3780,3794,3743,,,,,219181,155990,-5617,
2007,3776,3775,3795,3748,,,,,4525,16930,-2844,
2008,3784,3785,3803,3751,,,,,35023,55288,-627,
2009,3792,3787,3810,3758,,,,,11866,45474,351,
2010,3798,3797,3817,3762,,,,,5601,38009,61,
2011,3810,3801,3819,3767,,,,,948,7682,-15,
2012,3812,3811,3831,3771,,,,,106773,250978,1427,
2101,3821,3826,3826,3781,,,,,37,260,10,
2102,3821,3813,3835,3780,,,,,255,2899,-5,
2103,3826,3822,3822,3800,,,,,12,523,10,
2104,3854,3864,3865,3826,,,,,13,69,0,
小计,,,,,,,,,384234,574634 / -7249,
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              ,
2005,3460,3378,3407,3371,,,,,750,2730,-60,
2006,3536,3536,3542,3508,,,,,6,812,0,
2007,3582,3577,3588,3576,,,,,55,860,15,
2008,3577,3578,3586,3573,,,,,108,1179,13,
2009,3530,3529,3540,3521,,,,,284,3426,29,
2010,3452,3448,3465,3441,,,,,326599,1564328,21772,
2011,3422,3423,3423,3416,,,,,20,1128,18,
2012,3364,3371,3373,3369,,,,,65,657,52,
2101,3296,3292,3308,3282,,,,,21323,282788,-1548,
2102,3215,3219,3230,3216,,,,,17,1264,10,
2103,3233,3224,3242,3224,,,,,18,1261,1,
2104,3235,3239,3255,3231,,,,,5,942,1,
小计,,,,,,,,,349250,1861375 / 20303,
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                ,
2005,4388,,,,,,,,0,0,0,
2006,3900,,,,,,,,0,0,0,
2007,4150,,,,,,,,0,0,0,
2008,4136,,,,,,,,0,0,0,
2009,3882,,,,,,,,0,0,0,
2010,3855,,,,,,,,0,12,0,
2011,3867,,,,,,,,0,0,0,
2012,3809,,,,,,,,0,0,0,
2101,3787,,,,,,,,0,2,0,
2102,3853,,,,,,,,0,0,0,
2103,3939,,,,,,,,0,2,0,
2104,3826,,,,,,,,0,0,0,
小计,,,,,,,,,0,16 / 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            ,
2005,3378,3376,3376,3376,,,,,30,22080,0,
2006,3346,,,,,,,,0,138,0,
2007,3420,,,,,,,,0,7,0,
2008,3333,,,,,,,,0,4,0,
2009,3387,3387,3389,3387,,,,,2,143,-1,
2010,3324,3317,3334,3315,,,,,53873,466425,3778,
2011,3295,3295,3326,3295,,,,,2,52,0,
2012,3316,,,,,,,,0,30,0,
2101,3219,3216,3230,3208,,,,,4407,47297,-119,
2102,3201,,,,,,,,0,74,0,
2103,3195,,,,,,,,0,91,0,
2104,3225,,,,,,,,0,20,0,
小计,,,,,,,,,58314,536361 / 3658,
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              ,
2005,13565,,,,,,,,0,228,0,
2006,13580,13680,13710,13580,,,,,1053,2193,-296,
2007,13560,13670,13720,13565,,,,,16158,55860,-990,
2008,13495,13570,13620,13475,,,,,481,1956,7,
2009,13480,13510,13565,13470,,,,,45,658,8,
2010,13495,13500,13500,13500,,,,,2,159,-2,
2011,13450,13520,13520,13515,,,,,10,106,-2,
2012,13305,,,,,,,,0,108,0,
2101,13415,13520,13520,13515,,,,,2,62,0,
2102,13500,,,,,,,,0,85,0,
2103,13265,,,,,,,,0,12,0,
2104,13255,,,,,,,,0,14,0,
小计,,,,,,,,,17751,61441 / -1275,
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                ,
2006,243.8,244.6,244.6,239.8,,,,,63594,33276,-112,
2007,259.0,259.0,259.8,256.3,,,,,56822,56318,1871,
2008,274.3,276.0,276.0,272.7,,,,,2566,20841,233,
2009,290.0,291.1,292.0,288.6,,,,,8754,37627,404,
2010,302.5,303.0,304.0,301.1,,,,,708,4464,28,
2011,314.8,316.1,316.1,313.0,,,,,192,1072,3,
2012,324.7,328.0,328.0,322.1,,,,,1074,16239,227,
2101,335.3,337.4,337.4,333.1,,,,,7,288,3,
2102,343.9,,,,,,,,0,276,0,
2103,351.0,352.0,352.0,348.0,,,,,27,1493,-1,
2104,359.8,,,,,,,,0,40,0,
2105,376.0,,,,,,,,0,0,0,
2106,367.2,,,,,,,,0,233,0,
2109,378.0,,,,,,,,0,75,0,
2112,396.1,,,,,,,,0,116,0,
2203,405.0,,,,,,,,0,67,0,
2206,426.8,,,,,,,,0,67,0,
2209,428.4,421.0,421.0,421.0,,,,,1,30,0,
2212,432.3,,,,,,,,0,77,0,
2303,433.7,,,,,,,,0,88,0,
小计,,,,,,,,,133745,172687 / 2656,
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              ,
2006,1334,1336,1339,1328,,,,,48531,36897,-826,
2007,1395,1390,1400,1388,,,,,18756,39485,-831,
2008,1483,1497,1497,1479,,,,,9029,52235,-1037,
2009,1589,1589,1597,1583,,,,,902800,709976,6762,
2010,1667,1670,1673,1658,,,,,1913,9735,82,
2011,1728,1751,1751,1713,,,,,1270,3099,-289,
2012,1780,1774,1777,1762,,,,,590,3905,77,
2101,1833,1830,1830,1810,,,,,26909,160554,3027,
2102,1912,1891,1901,1891,,,,,12,257,3,
2103,1981,1926,1984,1926,,,,,245,3902,54,
2104,2017,2035,2035,2008,,,,,28,350,8,
2105,2042,2020,2044,2020,,,,,49,437,16,
小计,,,,,,,,,1010132,1020832 / 7046,
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            ,
2005,2026,2036,2036,2036,,,,,5,2030,-5,
2006,2090,2092,2092,2074,,,,,99539,239797,-1456,
2007,2140,2138,2142,2126,,,,,74,598,-14,
2008,2204,2206,2210,2190,,,,,25,377,10,
2009,2254,2252,2254,2234,,,,,6665,85049,651,
2010,2326,2308,2308,2292,,,,,8,61,1,
2012,2360,2340,2350,2330,,,,,58958,307817,4739,
2103,2462,,,,,,,,0,466,0,
2106,2560,2552,2552,2538,,,,,146,7013,30,
2109,2678,2668,2676,2668,,,,,5,1294,-3,
2112,2716,2710,2714,2704,,,,,206,2060,92,
2203,2788,,,,,,,,0,34,0,
小计,,,,,,,,,165631,646596 / 4045,
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            ,
2005,10055,10025,10075,9980,,,,,142,3879,-84,
2006,10090,10115,10150,10115,,,,,5,38,1,
2007,10260,10230,10230,10230,,,,,1,48,0,
2008,10270,,,,,,,,0,30,0,
2009,10360,10310,10400,10290,,,,,73799,193804,1777,
2010,10440,,,,,,,,0,157,0,
2011,10540,10510,10565,10470,,,,,155,2562,39,
2101,11755,11685,11770,11685,,,,,5603,44501,-81,
2103,11900,,,,,,,,0,29,0,
2104,11670,,,,,,,,0,2,0,
小计,,,,,,,,,79705,245050 / 1652,
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              ,
2005,8300,8240,8335,8225,,,,,15,1760,-15,
2006,8395,8365,8425,8305,,,,,921,9157,-80,
2007,8525,8440,8545,8415,,,,,1130,12465,-42,
2008,8575,8535,8630,8500,,,,,403,644,105,
2009,8705,8635,8720,8635,,,,,51,352,-5,
2010,8700,,,,,,,,0,18,0,
2011,8280,,,,,,,,0,1,0,
2012,8970,,,,,,,,0,4,0,
2101,9305,,,,,,,,0,20,0,
2102,8810,,,,,,,,0,1,0,
2103,8535,,,,,,,,0,1,0,
2104,9260,,,,,,,,0,0,0,
小计,,,,,,,,,2520,24423 / -37,
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                ,
2005,4360,4360,4360,4350,,,,,96,7618,-40,
2006,4396,,,,,,,,0,81,0,
2007,4366,,,,,,,,0,52,0,
2008,4460,,,,,,,,0,29,0,
2009,4472,4490,4490,4470,,,,,11738,92271,12,
2010,4468,,,,,,,,0,12,0,
2011,4536,,,,,,,,0,5,0,
2012,4708,,,,,,,,0,5,0,
2101,4614,4616,4620,4612,,,,,70,2931,-25,
2102,4678,,,,,,,,0,2,0,
2103,4664,,,,,,,,0,2,0,
2104,4668,,,,,,,,0,5,0,
小计,,,,,,,,,11904,103013 / -53,
总计,,,,,,,,,2917803,6928845,41808,
  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05月12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                  ,43930,42850,43192,76223,164.61,1496.67,32413.93,
铝                  ,13085,12345,12591,61052,38.43,1440.95,9131.22,
锌                  ,17020,16555,16879,61265,51.71,1514.13,12432.28,
铅                  ,14470,13520,14126,50447,35.63,263.45,1868.16,
镍                  ,102300,100920,101789,332198,338.14,4942.99,50490.34,
锡                  ,137600,128080,130804,21396,27.99,385.64,4901.72,
黄金                ,386,380,382,102036,389.40,1332.45,48218.87,
白银                ,3865,3743,3776,384234,217.62,4634.23,27578.99,
螺纹钢              ,3588,3216,3444,349250,120.29,13673.42,46556.88,
线材                ,,,,0,0.00,0.21,0.83,
热轧卷板            ,3389,3208,3318,58314,19.35,2217.45,7323.16,
不锈钢              ,13720,13470,13622,17751,12.09,193.15,1239.14,
原油                ,421,240,254,133745,339.44,1154.07,34856.07,
燃料油              ,2044,1328,1580,1010132,159.59,18964.42,32980.85,
石油沥青            ,2714,2036,2181,165631,36.13,7828.78,17584.82,
天然橡胶            ,11770,9980,10457,79705,83.35,2007.88,21955.89,
20号胶              ,8720,8225,8463,2520,2.13,101.32,956.59,
纸浆                ,4620,4350,4476,11904,5.33,673.25,3073.81,
总计,,,,2917803,2041.22,62824.46,353563.53,
  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