招金投资二维码
黄金投资分析

期交所

交易快讯--5月14日

所属分类:信息中心 - 期交所  更新时间:2020-5-14  浏览:205

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                  ,
2005,43110,43310,43360,43150,,,,,285,12285,-190,
2006,42980,43160,43250,42890,,,,,21740,114381,-802,
2007,42810,43040,43040,42700,,,,,20876,102533,326,
2008,42760,42980,43020,42650,,,,,5203,51340,196,
2009,42700,42880,42980,42630,,,,,2364,34048,183,
2010,42710,42910,42960,42630,,,,,936,19025,242,
2011,42740,42930,42970,42650,,,,,200,7620,35,
2012,42750,42960,42990,42650,,,,,154,4667,79,
2101,42810,42960,42990,42780,,,,,24,1172,14,
2102,42840,42900,42990,42700,,,,,6,944,-2,
2103,42760,43120,43120,42890,,,,,8,744,-3,
2104,42900,43090,43090,42930,,,,,3,239,2,
小计,,,,,,,,,51799,348998 / 80,
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                  ,
2005,12805,12890,12890,12715,,,,,505,20325,-235,
2006,12595,12615,12705,12615,,,,,9590,93403,140,
2007,12400,12515,12520,12415,,,,,23488,150410,918,
2008,12320,12405,12415,12315,,,,,6570,95614,719,
2009,12295,12375,12380,12295,,,,,2677,66798,-29,
2010,12290,12370,12375,12290,,,,,1522,40265,131,
2011,12280,12345,12360,12280,,,,,385,17078,100,
2012,12275,12355,12375,12275,,,,,289,13228,144,
2101,12295,12350,12355,12290,,,,,107,3840,50,
2102,12310,12385,12385,12320,,,,,11,2536,2,
2103,12340,12375,12375,12360,,,,,20,4425,7,
2104,12370,12445,12445,12390,,,,,13,2964,12,
小计,,,,,,,,,45177,510886 / 1959,
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                  ,
2005,16685,16680,16710,16520,,,,,120,4150,0,
2006,16670,16635,16705,16455,,,,,13185,55680,-2347,
2007,16630,16630,16635,16395,,,,,54653,119668,-1976,
2008,16510,16500,16520,16315,,,,,14677,48816,1389,
2009,16435,16435,16445,16250,,,,,3697,13243,512,
2010,16395,16240,16415,16225,,,,,750,5061,240,
2011,16320,16330,16330,16220,,,,,232,2374,66,
2012,16345,16275,16295,16225,,,,,56,1048,37,
2101,16300,16285,16285,16240,,,,,9,515,8,
2102,16295,16225,16225,16225,,,,,1,185,-1,
2103,16300,16275,16285,16275,,,,,2,196,1,
2104,16345,16260,16260,16195,,,,,7,34,-1,
小计,,,,,,,,,87389,250970 / -2072,
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                  ,
2005,14015,,,,,,,,0,125,0,
2006,13990,13865,13920,13745,,,,,10294,24857,-70,
2007,13810,13760,13790,13595,,,,,4525,16941,266,
2008,13670,13695,13705,13520,,,,,320,3883,80,
2009,13610,13600,13655,13475,,,,,237,3380,42,
2010,13560,13565,13600,13460,,,,,33,595,16,
2011,13600,13520,13520,13455,,,,,22,321,-20,
2012,13620,13535,13555,13465,,,,,7,328,-2,
2101,13600,13500,13500,13500,,,,,1,79,1,
2102,13580,13565,13565,13560,,,,,2,28,0,
2103,13550,,,,,,,,0,28,0,
2104,13610,13555,13555,13555,,,,,1,20,1,
小计,,,,,,,,,15442,50585 / 314,
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                  ,
2005,100550,,,,,,,,0,6108,0,
2006,100680,100900,101360,100580,,,,,6005,26893,-217,
2007,100970,101420,101570,100750,,,,,268979,88830,301,
2008,100990,101010,101580,100760,,,,,16791,54287,510,
2009,100990,101450,101600,100850,,,,,6001,32445,190,
2010,101040,101360,101580,100820,,,,,946,3263,55,
2011,100650,100810,101190,100580,,,,,348,1935,44,
2012,100850,101140,101300,100680,,,,,50,535,15,
2101,100740,100160,101400,100160,,,,,416,2637,16,
2102,100870,101160,101160,101160,,,,,1,126,1,
2103,100640,101170,101170,101170,,,,,1,133,1,
2104,100860,101530,101530,101360,,,,,3,29,-1,
小计,,,,,,,,,299541,217221 / 915,
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                  ,
2005,134560,,,,,,,,0,554,0,
2006,132600,132410,132810,132080,,,,,213,6055,7,
2007,130140,130250,130560,129780,,,,,18419,30986,-510,
2008,128780,128850,129260,128530,,,,,2318,26383,-36,
2009,127960,128040,128480,127810,,,,,179,1049,16,
2010,128070,,,,,,,,0,22,0,
2011,128930,,,,,,,,0,0,0,
2012,127880,,,,,,,,0,9,0,
2101,127560,127220,127220,127200,,,,,2,89,1,
2102,124970,,,,,,,,0,4,0,
2103,127120,,,,,,,,0,3,0,
2104,125010,,,,,,,,0,0,0,
小计,,,,,,,,,21131,65154 / -522,
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                ,
2005,383.12,,,,,,,,0,0,0,
2006,381.52,382.82,384.28,381.60,,,,,67514,49982,-267,
2007,382.54,383.74,384.80,382.98,,,,,19,34,1,
2008,382.12,384.14,385.28,382.30,,,,,19929,30763,-323,
2010,382.72,385.42,385.42,382.84,,,,,8260,15169,-117,
2012,383.46,385.14,386.10,383.50,,,,,45707,130815,4040,
2102,384.40,386.26,386.68,384.36,,,,,195,540,25,
2104,385.18,387.62,387.62,385.78,,,,,15,148,4,
小计,,,,,,,,,141639,227451 / 3363,
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                ,
2005,3731,,,,,,,,0,532,0,
2006,3779,3798,3822,3743,,,,,275075,123655,-2500,
2007,3779,3846,3846,3752,,,,,5875,10970,-2909,
2008,3788,3825,3833,3756,,,,,47261,60250,5243,
2009,3794,3818,3842,3763,,,,,15862,45338,-11,
2010,3800,3829,3845,3766,,,,,5723,38016,164,
2011,3805,3830,3850,3779,,,,,1762,7930,215,
2012,3814,3843,3858,3775,,,,,191464,275294,5953,
2101,3828,3841,3858,3785,,,,,97,255,1,
2102,3819,3854,3865,3784,,,,,492,2912,19,
2103,3836,3856,3875,3804,,,,,16,535,-3,
2104,3848,3885,3885,3827,,,,,48,75,2,
小计,,,,,,,,,543675,565762 / 6174,
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              ,
2005,3419,,,,,,,,0,1320,0,
2006,3546,3517,3533,3517,,,,,51,714,-4,
2007,3585,3575,3587,3575,,,,,28,1086,7,
2008,3592,3575,3593,3575,,,,,6,1041,-1,
2009,3537,3566,3566,3526,,,,,427,3480,12,
2010,3463,3464,3474,3446,,,,,443157,1567483,9623,
2011,3431,3420,3431,3420,,,,,2,1156,-1,
2012,3391,,,,,,,,0,779,0,
2101,3305,3309,3319,3296,,,,,26538,287124,1269,
2102,3232,3239,3245,3226,,,,,25,1268,-3,
2103,3234,3228,3245,3228,,,,,14,1273,-3,
2104,3250,3240,3240,3240,,,,,1,945,0,
小计,,,,,,,,,470249,1867669 / 10899,
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,
2009,3823,,,,,,,,0,0,0,
2010,3900,,,,,,,,0,8,0,
2011,3867,,,,,,,,0,0,0,
2012,3809,,,,,,,,0,0,0,
2101,3841,,,,,,,,0,2,0,
2102,3853,,,,,,,,0,0,0,
2103,3939,,,,,,,,0,2,0,
2104,3826,,,,,,,,0,0,0,
小计,,,,,,,,,0,12 / 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            ,
2005,3393,,,,,,,,0,21900,0,
2006,3399,,,,,,,,0,138,0,
2007,3427,,,,,,,,0,6,0,
2008,3387,,,,,,,,0,4,0,
2009,3403,3396,3411,3391,,,,,12,124,-6,
2010,3333,3340,3350,3321,,,,,73980,463777,1343,
2011,3308,,,,,,,,0,53,0,
2012,3284,3258,3311,3258,,,,,12,13,-7,
2101,3229,3230,3243,3218,,,,,6605,46943,187,
2102,3247,3202,3202,3202,,,,,9,66,-9,
2103,3211,,,,,,,,0,90,0,
2104,3212,3134,3134,3134,,,,,1,22,-1,
小计,,,,,,,,,80619,533136 / 1507,
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              ,
2005,13500,13010,13010,13010,,,,,12,228,0,
2006,13515,13605,13605,13500,,,,,64,1489,-3,
2007,13435,13500,13550,13400,,,,,6750,53562,-201,
2008,13350,13495,13495,13340,,,,,171,2200,-10,
2009,13325,13405,13405,13325,,,,,44,643,11,
2010,13315,,,,,,,,0,212,0,
2011,13405,,,,,,,,0,100,0,
2012,13305,,,,,,,,0,108,0,
2101,13340,,,,,,,,0,63,0,
2102,13500,,,,,,,,0,85,0,
2103,13265,,,,,,,,0,12,0,
2104,13255,,,,,,,,0,14,0,
小计,,,,,,,,,7041,58716 / -203,
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                ,
2006,237.7,237.0,237.0,231.0,,,,,20631,29225,-385,
2007,252.6,252.0,252.6,247.2,,,,,105703,62332,1454,
2008,269.1,268.9,269.1,264.1,,,,,3963,22038,-6,
2009,285.2,285.7,285.7,281.0,,,,,12278,39908,226,
2010,296.4,297.1,297.7,292.1,,,,,702,5231,114,
2011,308.2,307.3,307.7,302.3,,,,,286,1218,28,
2012,315.9,315.4,315.9,310.2,,,,,2804,17735,313,
2101,325.9,319.6,320.0,319.0,,,,,8,297,3,
2102,330.0,,,,,,,,0,278,0,
2103,340.2,337.5,337.5,332.1,,,,,44,1571,-2,
2104,350.7,343.4,343.4,340.0,,,,,2,41,0,
2105,361.3,,,,,,,,0,0,0,
2106,353.0,353.0,353.0,346.3,,,,,8,253,2,
2109,362.6,362.6,362.6,362.6,,,,,1,76,0,
2112,376.7,,,,,,,,0,125,0,
2203,393.4,,,,,,,,0,67,0,
2206,409.3,405.0,406.0,405.0,,,,,3,61,0,
2209,417.1,418.0,422.2,418.0,,,,,9,29,1,
2212,423.7,422.4,422.4,422.4,,,,,1,75,0,
2303,430.6,427.2,427.2,427.2,,,,,1,93,1,
小计,,,,,,,,,146444,180653 / 1749,
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              ,
2006,1282,1289,1297,1262,,,,,55821,32727,-290,
2007,1339,1348,1349,1326,,,,,26353,40604,-750,
2008,1429,1448,1448,1422,,,,,14581,49431,-2622,
2009,1532,1541,1546,1525,,,,,1166237,767362,-18111,
2010,1604,1617,1618,1602,,,,,2101,9726,84,
2011,1670,1683,1683,1659,,,,,996,3069,9,
2012,1711,1732,1732,1702,,,,,398,3649,-12,
2101,1760,1765,1770,1737,,,,,41527,183139,3010,
2102,1838,1820,1833,1818,,,,,10,269,3,
2103,1917,1920,1920,1892,,,,,225,4386,87,
2104,1956,1958,1958,1940,,,,,45,340,0,
2105,1975,1985,1986,1955,,,,,199,657,32,
小计,,,,,,,,,1308493,1095359 / -18560,
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            ,
2005,1970,,,,,,,,0,2020,0,
2006,2036,2096,2096,2064,,,,,126432,196719,-16267,
2007,2094,2148,2150,2122,,,,,115,688,6,
2008,2148,2190,2210,2174,,,,,24,418,1,
2009,2206,2256,2266,2226,,,,,23323,88704,-992,
2010,2250,2302,2302,2278,,,,,15,73,-13,
2012,2296,2364,2368,2332,,,,,242342,353441,10616,
2103,2430,2460,2476,2442,,,,,189,474,-4,
2106,2502,2550,2564,2532,,,,,457,7442,-29,
2109,2630,2662,2672,2652,,,,,4,1299,-1,
2112,2666,2710,2710,2684,,,,,54,2219,-11,
2203,2734,2788,2788,2788,,,,,1,34,1,
小计,,,,,,,,,392956,653531 / -6693,
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            ,
2005,9830,,,,,,,,0,3472,0,
2006,9970,,,,,,,,0,48,0,
2007,10025,10120,10120,10120,,,,,2,47,0,
2008,10205,10210,10210,10185,,,,,3,39,0,
2009,10200,10255,10280,10190,,,,,50581,188745,-281,
2010,10295,10340,10340,10325,,,,,3,160,-1,
2011,10335,10415,10440,10355,,,,,101,2588,2,
2101,11595,11640,11675,11580,,,,,4591,45477,-52,
2103,11715,,,,,,,,0,29,0,
2104,11670,,,,,,,,0,2,0,
小计,,,,,,,,,55281,240607 / -332,
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              ,
2005,8205,,,,,,,,0,1744,0,
2006,8230,8310,8310,8205,,,,,449,8827,-41,
2007,8330,8450,8450,8310,,,,,1022,12878,112,
2008,8415,8455,8455,8385,,,,,128,727,2,
2009,8495,8570,8570,8485,,,,,154,485,34,
2010,8700,,,,,,,,0,18,0,
2011,8075,,,,,,,,0,1,0,
2012,8845,,,,,,,,0,4,0,
2101,9305,,,,,,,,0,20,0,
2102,8595,,,,,,,,0,1,0,
2103,8325,,,,,,,,0,1,0,
2104,9260,,,,,,,,0,0,0,
小计,,,,,,,,,1753,24706 / 107,
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                ,
2005,4292,4298,4298,4298,,,,,8,7308,0,
2006,4342,,,,,,,,0,79,0,
2007,4338,,,,,,,,0,60,0,
2008,4460,,,,,,,,0,29,0,
2009,4438,4416,4422,4398,,,,,28126,107229,3182,
2010,4486,,,,,,,,0,12,0,
2011,4536,,,,,,,,0,5,0,
2012,4680,,,,,,,,0,5,0,
2101,4582,4564,4570,4546,,,,,287,3079,2,
2102,4678,,,,,,,,0,2,0,
2103,4664,,,,,,,,0,2,0,
2104,4668,,,,,,,,0,5,0,
小计,,,,,,,,,28421,117815 / 3184,
总计,,,,,,,,,3697050,7009231,1869,
  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14日(周四)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                  ,43360,42630,42947,51799,111.23,1536.22,33264.68,
铝                  ,12890,12275,12485,45177,28.20,1490.34,9439.09,
锌                  ,16710,16195,16478,87389,72.00,1557.55,12793.73,
铅                  ,13920,13455,13787,15442,10.64,274.60,1946.07,
镍                  ,101600,100160,101103,299541,302.84,5106.22,52142.64,
锡                  ,132810,127200,129970,21131,27.46,396.27,5040.05,
黄金                ,387.62,381.60,383.75,141639,543.54,1371.08,49697.43,
白银                ,3885,3743,3797,543675,309.67,4779.15,28403.38,
螺纹钢              ,3593,3226,3452,470249,162.33,13967.37,47571.75,
线材                ,,,,0,0.00,0.21,0.83,
热轧卷板            ,3411,3134,3327,80619,26.82,2263.31,7475.54,
不锈钢              ,13605,13010,13439,7041,4.73,199.65,1282.99,
原油                ,427.2,231.0,252.5,146444,369.82,1206.05,36177.04,
燃料油              ,1986,1262,1527,1308493,199.82,19634.37,34008.35,
石油沥青            ,2788,2064,2257,392956,88.68,8049.79,18067.83,
天然橡胶            ,11675,10120,10345,55281,57.19,2060.73,22502.53,
20号胶              ,8570,8205,8345,1753,1.46,102.85,969.33,
纸浆                ,4570,4298,4410,28421,12.53,691.29,3153.94,
总计,,,,3697050,2328.99,64687.06,363937.23,
  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