招金投资二维码
黄金投资分析

期交所

交易快讯--5月18日

所属分类:信息中心 - 期交所  更新时间:2020-5-18  浏览:151

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                  ,
2006,43000,42860,43020,42730,,,,,22647,110850,-317,
2007,42810,42750,42860,42580,,,,,32359,101504,1098,
2008,42810,42700,42810,42550,,,,,9014,53571,1625,
2009,42750,42600,42790,42520,,,,,4721,36636,345,
2010,42700,42660,42790,42530,,,,,615,18908,107,
2011,42720,42650,42770,42530,,,,,328,8239,79,
2012,42760,42650,42740,42530,,,,,98,5116,65,
2101,42920,42800,42800,42500,,,,,102,1384,39,
2102,42990,42790,42790,42540,,,,,16,991,8,
2103,43030,42680,42930,42660,,,,,18,725,3,
2104,43010,42740,42760,42740,,,,,4,266,2,
2105,43010,,,,,,,,0,0,0,
小计,,,,,,,,,69922,338190 / 3054,
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                  ,
2006,12805,12805,12880,12785,,,,,10500,88611,-793,
2007,12560,12580,12620,12520,,,,,34998,157290,3059,
2008,12435,12410,12470,12385,,,,,9764,97193,-377,
2009,12395,12445,12445,12335,,,,,6169,67544,14,
2010,12380,12390,12390,12320,,,,,2417,42401,172,
2011,12360,12395,12395,12310,,,,,613,17570,271,
2012,12370,12355,12375,12305,,,,,173,13857,48,
2101,12380,12355,12355,12325,,,,,18,4108,-3,
2102,12395,12360,12360,12360,,,,,1,2545,-1,
2103,12420,,,,,,,,0,4465,0,
2104,12435,,,,,,,,0,2991,0,
2105,12435,12495,12495,12495,,,,,1,1,1,
小计,,,,,,,,,64654,498576 / 2391,
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                  ,
2006,16480,16490,16570,16420,,,,,6580,48066,-787,
2007,16410,16415,16525,16365,,,,,42319,114513,-184,
2008,16335,16365,16470,16290,,,,,7904,51192,787,
2009,16305,16320,16420,16260,,,,,2020,14169,81,
2010,16275,16290,16375,16235,,,,,590,6525,-131,
2011,16285,16275,16360,16225,,,,,158,2883,-4,
2012,16190,16310,16350,16280,,,,,14,1165,3,
2101,16160,16360,16360,16260,,,,,15,526,0,
2102,16265,16285,16285,16260,,,,,6,236,0,
2103,16255,,,,,,,,0,196,0,
2104,16285,16225,16225,16225,,,,,2,32,-2,
2105,16285,,,,,,,,0,0,0,
小计,,,,,,,,,59608,239503 / -237,
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                  ,
2006,13835,13895,13925,13835,,,,,7518,19780,-1562,
2007,13715,13750,13820,13730,,,,,4837,17808,518,
2008,13650,13655,13720,13650,,,,,171,4600,30,
2009,13545,13585,13655,13580,,,,,116,3555,12,
2010,13535,13605,13625,13595,,,,,10,600,9,
2011,13585,13595,13595,13550,,,,,3,292,-1,
2012,13585,,,,,,,,0,383,0,
2101,13535,,,,,,,,0,83,0,
2102,13570,,,,,,,,0,28,0,
2103,13550,,,,,,,,0,30,0,
2104,13520,,,,,,,,0,20,0,
2105,13520,,,,,,,,0,0,0,
小计,,,,,,,,,12655,47179 / -994,
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                  ,
2006,99610,98880,99090,97950,,,,,6362,23283,-491,
2007,99770,98810,99250,98150,,,,,319342,110905,10490,
2008,99840,99000,99320,98270,,,,,19765,58210,1570,
2009,99880,99090,99350,98330,,,,,11961,36026,1516,
2010,99870,99000,99350,98320,,,,,1207,3700,112,
2011,99570,98650,99040,98120,,,,,368,2178,163,
2012,99760,98950,99200,98160,,,,,86,642,39,
2101,99840,100000,100000,98480,,,,,603,3524,231,
2102,100030,99540,99540,99540,,,,,1,128,0,
2103,99800,99060,99060,99060,,,,,1,133,-1,
2104,100050,99360,99360,98870,,,,,4,29,-3,
2105,100050,99550,99550,99100,,,,,4,4,4,
小计,,,,,,,,,359704,238762 / 13630,
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                  ,
2006,130970,130600,130800,130050,,,,,282,5259,-152,
2007,128740,128750,128750,127510,,,,,13755,30652,-359,
2008,127500,127520,127520,126440,,,,,2731,27073,-208,
2009,126800,126630,126700,125790,,,,,215,1125,21,
2010,127280,126000,126000,125850,,,,,4,24,2,
2011,127610,,,,,,,,0,0,0,
2012,127510,,,,,,,,0,9,0,
2101,125610,125530,125530,125100,,,,,2,86,1,
2102,123070,,,,,,,,0,4,0,
2103,127120,,,,,,,,0,3,0,
2104,123690,,,,,,,,0,0,0,
2105,123690,,,,,,,,0,0,0,
小计,,,,,,,,,16989,64235 / -695,
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                ,
2006,387.82,392.32,393.50,390.20,,,,,45396,34397,-2614,
2007,388.02,391.58,393.74,390.30,,,,,18,71,4,
2008,388.34,392.60,393.84,390.64,,,,,16975,30133,-165,
2010,388.88,393.02,394.46,391.30,,,,,9067,14852,-56,
2012,389.78,394.22,395.20,391.88,,,,,88083,166012,3591,
2102,390.52,394.88,395.62,392.60,,,,,185,628,6,
2104,391.00,394.36,395.94,392.92,,,,,28,213,13,
2106,391.00,394.98,396.26,392.10,,,,,31,14,14,
小计,,,,,,,,,159783,246320 / 793,
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                ,
2006,3890,4044,4080,3990,,,,,401338,111761,-1988,
2007,3860,4052,4081,3997,,,,,6643,5396,-2696,
2008,3912,4062,4094,4003,,,,,80043,62465,-62,
2009,3917,4066,4099,4010,,,,,21835,43008,-810,
2010,3922,4072,4104,4015,,,,,15590,36310,-1260,
2011,3931,4081,4113,4022,,,,,3979,10058,942,
2012,3934,4090,4123,4030,,,,,412951,368475,9342,
2101,3925,4075,4111,4037,,,,,402,257,2,
2102,3948,4150,4150,4039,,,,,1185,3040,-26,
2103,3964,4101,4135,4062,,,,,60,509,3,
2104,3986,4149,4149,4093,,,,,14,86,0,
2105,3986,4125,4207,4125,,,,,6,5,5,
小计,,,,,,,,,944046,641370 / 3452,
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              ,
2006,3507,3508,3517,3500,,,,,10,691,-2,
2007,3572,3541,3588,3540,,,,,5,1087,-1,
2008,3581,3581,3598,3581,,,,,12,1045,3,
2009,3536,3551,3551,3532,,,,,435,3468,-16,
2010,3453,3469,3478,3455,,,,,449785,1569613,1282,
2011,3420,3443,3452,3412,,,,,45,1136,-15,
2012,3383,3408,3408,3393,,,,,17,787,-6,
2101,3303,3297,3333,3297,,,,,51310,289002,2452,
2102,3223,3242,3255,3240,,,,,74,1272,1,
2103,3238,3254,3259,3235,,,,,61,1277,2,
2104,3251,3275,3290,3259,,,,,70,980,54,
2105,3251,3230,3251,3200,,,,,25221,18499,18499,
小计,,,,,,,,,527045,1888857 / 22253,
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                ,
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,
2103,3755,,,,,,,,0,2,0,
2104,3826,,,,,,,,0,0,0,
2105,3826,,,,,,,,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            ,
2006,3385,3399,3420,3350,,,,,185,325,178,
2007,3427,3368,3368,3368,,,,,4,10,4,
2008,3374,,,,,,,,0,4,0,
2009,3424,3454,3454,3421,,,,,4,120,-1,
2010,3356,3365,3390,3358,,,,,80512,478511,4228,
2011,3320,,,,,,,,0,53,0,
2012,3331,3258,3362,3258,,,,,3,12,-1,
2101,3253,3262,3291,3256,,,,,7998,48191,493,
2102,3203,3260,3267,3260,,,,,2,64,-2,
2103,3220,,,,,,,,0,88,0,
2104,3171,,,,,,,,0,23,0,
2105,3171,3200,3211,3180,,,,,1739,1419,1419,
小计,,,,,,,,,90447,528820 / 6318,
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              ,
2006,13445,13435,13460,13400,,,,,36,1357,-19,
2007,13340,13310,13360,13275,,,,,9843,54329,-197,
2008,13275,13300,13305,13245,,,,,246,2359,-37,
2009,13280,13240,13290,13235,,,,,43,681,9,
2010,13280,,,,,,,,0,233,0,
2011,13300,,,,,,,,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,
2105,13255,,,,,,,,0,0,0,
小计,,,,,,,,,10168,59341 / -244,
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                ,
2006,238.5,245.0,246.0,241.7,,,,,12762,23619,-1242,
2007,254.8,260.3,261.3,256.2,,,,,135502,67006,1635,
2008,271.3,275.1,276.5,270.9,,,,,4979,24613,-76,
2009,286.7,290.1,291.5,285.2,,,,,14823,43890,-327,
2010,296.9,300.6,300.6,294.5,,,,,677,5559,3,
2011,306.7,307.6,308.1,303.0,,,,,380,1284,3,
2012,314.4,317.0,317.1,309.4,,,,,2422,18412,452,
2101,324.5,319.2,323.7,318.9,,,,,17,313,11,
2102,335.3,333.7,333.7,327.9,,,,,5,242,2,
2103,341.5,342.7,342.7,333.9,,,,,145,1517,-10,
2104,346.0,,,,,,,,0,45,0,
2105,358.0,344.0,356.3,344.0,,,,,2,1,1,
2106,358.5,352.5,357.9,352.5,,,,,3,255,-1,
2109,363.1,,,,,,,,0,76,0,
2112,377.0,375.7,375.7,375.7,,,,,1,135,1,
2203,396.2,,,,,,,,0,68,0,
2206,415.7,,,,,,,,0,62,0,
2209,422.2,,,,,,,,0,27,0,
2212,428.6,,,,,,,,0,73,0,
2303,432.4,,,,,,,,0,93,0,
小计,,,,,,,,,171718,187290 / 452,
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              ,
2006,1307,1336,1345,1312,,,,,45959,27739,-392,
2007,1367,1405,1405,1370,,,,,34072,40076,523,
2008,1457,1488,1491,1466,,,,,16677,43759,-3426,
2009,1565,1592,1598,1572,,,,,1151527,701560,-18428,
2010,1638,1670,1670,1636,,,,,1706,10083,86,
2011,1690,1698,1703,1683,,,,,474,2844,-102,
2012,1727,1750,1750,1722,,,,,391,3593,13,
2101,1758,1775,1778,1747,,,,,35345,187041,3040,
2102,1853,1854,1854,1834,,,,,11,328,-2,
2103,1934,1946,1950,1920,,,,,195,5583,53,
2104,1963,1975,1975,1946,,,,,41,362,15,
2105,1977,1998,1998,1951,,,,,313,1262,123,
小计,,,,,,,,,1286711,1024230 / -18497,
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            ,
2006,2082,2088,2094,2048,,,,,60705,156247,-4238,
2007,2140,2150,2150,2098,,,,,72,696,3,
2008,2200,2196,2196,2158,,,,,28,383,-7,
2009,2250,2258,2258,2204,,,,,20548,92130,2656,
2010,2300,2290,2290,2258,,,,,4,64,2,
2011,2300,,,,,,,,0,0,0,
2012,2348,2358,2364,2292,,,,,317422,400446,22775,
2103,2474,2454,2454,2436,,,,,14,472,12,
2106,2538,2558,2558,2482,,,,,687,7517,143,
2109,2662,2664,2664,2592,,,,,13,1292,-1,
2112,2692,2602,2698,2602,,,,,151,2236,22,
2203,2778,2788,2788,2702,,,,,6,29,-2,
小计,,,,,,,,,399650,661512 / 21365,
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            ,
2006,9975,9995,9995,9990,,,,,9,50,-1,
2007,10145,10110,10190,10110,,,,,4,40,0,
2008,10200,,,,,,,,0,37,0,
2009,10235,10295,10340,10220,,,,,73254,187285,-1225,
2010,10325,10425,10435,10400,,,,,14,160,8,
2011,10420,10455,10505,10375,,,,,145,2626,-14,
2101,11615,11680,11730,11610,,,,,6453,45821,245,
2103,11715,11710,11710,11710,,,,,1,28,-1,
2104,11670,,,,,,,,0,2,0,
2105,11670,11750,12000,11750,,,,,287,249,249,
小计,,,,,,,,,80167,236298 / -739,
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              ,
2006,8230,8275,8335,8215,,,,,788,8377,-58,
2007,8350,8400,8450,8315,,,,,1536,13662,249,
2008,8450,8495,8540,8425,,,,,124,851,7,
2009,8535,8580,8615,8545,,,,,92,534,5,
2010,8665,8700,8700,8700,,,,,3,22,3,
2011,8015,,,,,,,,0,1,0,
2012,8810,,,,,,,,0,4,0,
2101,9295,,,,,,,,0,23,0,
2102,8550,,,,,,,,0,1,0,
2103,8280,,,,,,,,0,1,0,
2104,9260,,,,,,,,0,0,0,
2105,9260,,,,,,,,0,0,0,
小计,,,,,,,,,2543,23476 / 206,
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                ,
2006,4262,,,,,,,,0,80,0,
2007,4330,,,,,,,,0,59,0,
2008,4400,,,,,,,,0,29,0,
2009,4410,4414,4420,4400,,,,,16967,102157,389,
2010,4436,,,,,,,,0,11,0,
2011,4514,,,,,,,,0,11,0,
2012,4624,,,,,,,,0,5,0,
2101,4546,4548,4550,4532,,,,,324,3287,-33,
2102,4678,,,,,,,,0,2,0,
2103,4678,,,,,,,,0,2,0,
2104,4600,,,,,,,,0,5,0,
2105,4600,,,,,,,,0,0,0,
小计,,,,,,,,,17291,105648 / 356,
总计,,,,,,,,,4273101,7029619,52864,
  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18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                  ,43020,42500,42774,69922,149.54,1575.36,34103.55,
铝                  ,12880,12305,12565,64654,40.62,1530.57,9691.70,
锌                  ,16570,16225,16442,59608,49.00,1598.38,13128.76,
铅                  ,13925,13550,13824,12655,8.75,281.27,1992.03,
镍                  ,100000,97950,98695,359704,355.01,5252.92,53606.49,
锡                  ,130800,125100,127900,16989,21.73,405.92,5164.30,
黄金                ,396.26,390.20,393.15,159783,628.18,1429.25,51962.08,
白银                ,4207,3990,4060,944046,574.91,5039.11,29946.73,
螺纹钢              ,3598,3200,3444,527045,181.50,14276.37,48636.65,
线材                ,,,,0,0.00,0.21,0.83,
热轧卷板            ,3454,3180,3363,90447,30.42,2319.60,7663.95,
不锈钢              ,13460,13235,13324,10168,6.77,204.24,1313.58,
原油                ,375.7,241.7,261.7,171718,449.39,1276.36,37987.11,
燃料油              ,1998,1312,1570,1286711,202.00,20348.99,35111.30,
石油沥青            ,2788,2048,2281,399650,91.17,8244.93,18512.21,
天然橡胶            ,12000,9990,10409,80167,83.45,2104.98,22959.75,
20号胶              ,8700,8215,8376,2543,2.13,104.09,979.62,
纸浆                ,4550,4400,4410,17291,7.63,705.31,3215.69,
总计,,,,4273101,2882.20,66697.86,375976.34,
  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