招金投资二维码
黄金投资分析

期交所

交易快讯--9月19日

所属分类:信息中心 - 期交所  更新时间:2019-9-19  浏览:285

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                  ,
1910,47310,47180,47210,47110,,,,,17782,157380,1212,
1911,47250,47100,47170,47040,,,,,46094,225752,2880,
1912,47240,47140,47160,47050,,,,,14554,143856,2424,
2001,47260,47160,47180,47050,,,,,3996,46852,1214,
2002,47270,47160,47220,47100,,,,,448,8154,154,
2003,47320,47230,47250,47150,,,,,58,5220,30,
2004,47420,47530,47530,47210,,,,,6,2748,0,
2005,47320,47280,47310,47250,,,,,16,1854,-6,
2006,47400,47310,47330,47250,,,,,32,860,2,
2007,47390,,,,,,,,0,546,0,
2008,47360,47380,47380,47330,,,,,12,1226,-2,
2009,47360,47360,47360,47360,,,,,2,46,2,
小计,,,,,,,,,83000,594494 / 7910,
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                  ,
1910,14305,14270,14270,14205,,,,,25280,166216,-4956,
1911,14250,14200,14205,14095,,,,,77292,250232,-7852,
1912,14210,14160,14170,14090,,,,,30290,178398,3832,
2001,14200,14150,14175,14080,,,,,16586,93030,3598,
2002,14210,14145,14200,14095,,,,,7084,50496,3118,
2003,14230,14145,14230,14135,,,,,5162,16272,2250,
2004,14250,14155,14260,14115,,,,,4696,3730,2192,
2005,14280,14210,14290,14200,,,,,5816,4406,2542,
2006,14305,14255,14305,14240,,,,,3390,4194,1416,
2007,14320,14285,14310,14285,,,,,8,74,8,
2008,14335,14260,14325,14260,,,,,6,86,2,
2009,14360,14320,14320,14320,,,,,4,28,4,
小计,,,,,,,,,175614,767162 / 6154,
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                  ,
1910,19130,19035,19075,18990,,,,,19134,80162,-2610,
1911,19135,19010,19075,18970,,,,,111006,187566,-4166,
1912,19095,19000,19035,18935,,,,,14586,80666,1312,
2001,19070,18935,19005,18920,,,,,6264,24214,948,
2002,19055,18930,18970,18900,,,,,50,2128,8,
2003,19010,,,,,,,,0,448,0,
2004,19015,,,,,,,,0,216,0,
2005,19025,18930,18940,18895,,,,,32,1312,2,
2006,19065,18910,18910,18900,,,,,4,288,2,
2007,19020,,,,,,,,0,122,0,
2008,19045,,,,,,,,0,68,0,
2009,18940,18910,18910,18830,,,,,6,8,4,
小计,,,,,,,,,151082,377198 / -4500,
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                  ,
1910,16835,16900,16980,16810,,,,,9988,34060,-2080,
1911,16780,16885,16940,16800,,,,,18392,46482,1652,
1912,16750,16825,16870,16750,,,,,982,9450,90,
2001,16700,,,,,,,,0,606,0,
2002,16685,,,,,,,,0,284,0,
2003,16635,,,,,,,,0,100,0,
2004,16630,,,,,,,,0,92,0,
2005,16580,,,,,,,,0,104,0,
2006,16515,,,,,,,,0,100,0,
2007,16540,,,,,,,,0,32,0,
2008,16540,,,,,,,,0,6,0,
2009,16950,,,,,,,,0,0,0,
小计,,,,,,,,,29362,91316 / -338,
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                  ,
1910,135420,136000,136920,135370,,,,,12788,55422,-376,
1911,135620,135760,137080,135510,,,,,752886,392564,4722,
1912,135550,135980,137030,135490,,,,,98902,124954,2536,
2001,135540,135600,136870,135250,,,,,35306,117456,1354,
2002,135430,135240,136400,135100,,,,,240,17930,62,
2003,135640,134800,136150,134800,,,,,50,3218,24,
2004,135520,134980,135850,134800,,,,,24,1204,-6,
2005,135130,134810,136150,134610,,,,,1430,13842,34,
2006,134800,134940,134940,134710,,,,,8,680,-2,
2007,133910,134790,134990,134720,,,,,10,540,-4,
2008,134400,134910,135020,134910,,,,,10,538,2,
2009,134550,134640,134870,134640,,,,,6,36,-2,
小计,,,,,,,,,901660,728384 / 8344,
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                  ,
1910,136870,,,,,,,,0,24,0,
1911,137850,136480,138730,136480,,,,,8,56,4,
1912,139440,139920,139920,136190,,,,,4,0,0,
2001,137100,137230,137600,136810,,,,,13028,36822,440,
2002,138170,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,136930,137000,137190,136650,,,,,124,1088,42,
2006,142260,,,,,,,,0,0,0,
2007,142320,,,,,,,,0,0,0,
2008,138940,,,,,,,,0,4,0,
2009,137120,,,,,,,,0,10,0,
小计,,,,,,,,,13164,38012 / 486,
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                ,
1910,346.30,345.80,347.80,345.55,,,,,1072,1856,-168,
1911,346.95,347.40,347.40,346.40,,,,,4,32,0,
1912,346.85,346.90,348.60,344.50,,,,,317722,505216,2828,
2002,348.20,348.30,350.05,345.90,,,,,8750,86296,692,
2004,349.45,349.60,351.30,347.40,,,,,2430,43656,332,
2006,350.70,351.00,352.55,348.35,,,,,2726,31234,340,
2008,352.75,352.80,353.60,350.25,,,,,24,966,-6,
2010,353.80,,,,,,,,0,2,0,
小计,,,,,,,,,332728,669258 / 4018,
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                ,
1910,4390,4390,4390,4300,,,,,24,674,0,
1911,4419,4411,4416,4408,,,,,10,382,-6,
1912,4421,4417,4435,4315,,,,,1512790,1051394,6334,
2001,4437,4429,4448,4316,,,,,884,2488,-40,
2002,4445,4441,4461,4340,,,,,45686,187396,-964,
2003,4461,4453,4457,4379,,,,,8,458,-2,
2004,4468,4451,4481,4361,,,,,9644,114372,-164,
2005,4470,4459,4475,4451,,,,,50,280,16,
2006,4486,4464,4499,4382,,,,,18992,69026,96,
2007,4510,4479,4479,4462,,,,,18,200,6,
2008,4506,4505,4511,4443,,,,,18,628,12,
2009,4526,4471,4471,4432,,,,,4,10,0,
小计,,,,,,,,,1588128,1427308 / 5288,
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              ,
1910,3817,3810,3810,3787,,,,,59816,268438,-16428,
1911,3642,3638,3641,3627,,,,,94,1350,8,
1912,3583,3522,3550,3522,,,,,40,1336,-10,
2001,3513,3487,3492,3451,,,,,1515202,2795018,61652,
2002,3366,3340,3341,3323,,,,,74,6340,10,
2003,3367,3340,3340,3315,,,,,52,8632,14,
2004,3393,3352,3359,3348,,,,,22,1124,0,
2005,3324,3309,3311,3276,,,,,106670,712114,12092,
2006,3250,3231,3231,3221,,,,,228,3210,154,
2007,3246,3233,3233,3212,,,,,260,3580,202,
2008,3269,3257,3257,3201,,,,,42,1144,20,
2009,3256,3243,3244,3177,,,,,312,1390,156,
小计,,,,,,,,,1682812,3803676 / 57870,
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                ,
1910,4125,,,,,,,,0,22,0,
1911,4444,,,,,,,,0,0,0,
1912,4403,,,,,,,,0,0,0,
2001,4160,,,,,,,,0,0,0,
2002,4361,,,,,,,,0,0,0,
2003,3604,,,,,,,,0,4,0,
2004,3938,,,,,,,,0,0,0,
2005,3751,,,,,,,,0,0,0,
2006,3896,,,,,,,,0,0,0,
2007,3923,,,,,,,,0,0,0,
2008,4016,,,,,,,,0,0,0,
2009,4016,,,,,,,,0,0,0,
小计,,,,,,,,,0,26 / 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            ,
1910,3701,3687,3687,3651,,,,,18540,118530,-3688,
1911,3661,,,,,,,,0,344,0,
1912,3633,,,,,,,,0,6,0,
2001,3528,3500,3506,3454,,,,,238932,497972,-6172,
2002,3478,3452,3452,3452,,,,,2,536,0,
2003,3478,,,,,,,,0,884,0,
2004,3476,,,,,,,,0,246,0,
2005,3386,3375,3375,3326,,,,,20300,141448,4090,
2006,3380,,,,,,,,0,248,0,
2007,3372,3372,3372,3303,,,,,12,42,-2,
2008,3332,,,,,,,,0,2,0,
2009,3329,3306,3306,3280,,,,,90,120,66,
小计,,,,,,,,,277876,760378 / -5706,
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                ,
1910,493.1,482.7,482.7,475.0,,,,,6,4204,0,
1911,473.6,464.2,468.0,458.8,,,,,243376,43282,3276,
1912,466.7,456.1,460.6,452.5,,,,,7656,8646,938,
2001,460.2,451.6,453.8,445.7,,,,,1472,2534,44,
2002,454.9,444.7,447.7,440.3,,,,,240,520,52,
2003,448.1,443.9,443.9,440.3,,,,,8,122,6,
2004,447.0,441.0,441.0,441.0,,,,,2,20,2,
2005,447.0,440.0,440.0,440.0,,,,,2,8,0,
2006,448.3,441.9,442.5,439.9,,,,,8,112,0,
2007,455.1,,,,,,,,0,64,0,
2008,471.4,,,,,,,,0,0,0,
2009,450.0,,,,,,,,0,102,0,
2012,457.5,,,,,,,,0,54,0,
2103,440.8,,,,,,,,0,42,0,
2106,435.7,,,,,,,,0,10,0,
2109,451.2,,,,,,,,0,18,0,
2112,456.4,,,,,,,,0,18,0,
2203,451.2,,,,,,,,0,30,0,
2206,447.3,,,,,,,,0,12,0,
2209,443.2,,,,,,,,0,4,0,
小计,,,,,,,,,252770,59802 / 4318,
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              ,
1910,2608,2570,2570,2570,,,,,2,0,-2,
1911,2767,2748,2758,2733,,,,,10,50,4,
1912,2579,2550,2552,2501,,,,,12,34,0,
2001,2413,2345,2390,2340,,,,,954106,577928,26192,
2002,2343,,,,,,,,0,8,0,
2003,2199,2170,2185,2153,,,,,15806,152108,1652,
2004,2210,2184,2200,2167,,,,,4298,97658,2,
2005,2232,2202,2222,2188,,,,,38164,241440,-1284,
2006,2304,,,,,,,,0,36,0,
2007,2253,,,,,,,,0,70,0,
2008,2283,,,,,,,,0,30,0,
2009,2261,2229,2255,2228,,,,,774,6568,-38,
小计,,,,,,,,,1013172,1075930 / 26526,
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            ,
1910,3444,3380,3454,3268,,,,,18,18,4,
1911,3294,,,,,,,,0,18,0,
1912,3204,3166,3186,3140,,,,,306656,543258,464,
2001,3086,3066,3088,3042,,,,,362,3192,34,
2002,3074,,,,,,,,0,6,0,
2003,3038,,,,,,,,0,4,0,
2006,3030,3000,3026,2992,,,,,3824,36328,344,
2009,2892,2884,2888,2870,,,,,82,5714,2,
2012,2888,2870,2880,2860,,,,,232,5352,14,
2103,2874,,,,,,,,0,28,0,
2106,2872,2842,2866,2842,,,,,20,954,0,
2109,2860,2844,2844,2844,,,,,2,18,2,
小计,,,,,,,,,311196,594890 / 864,
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            ,
1910,11105,11135,11135,11085,,,,,6,88,-2,
1911,11150,11105,11140,11070,,,,,270,14076,40,
2001,11940,11910,11955,11870,,,,,93974,362286,1510,
2003,12060,,,,,,,,0,46,0,
2004,12150,,,,,,,,0,78,0,
2005,12110,12085,12125,12045,,,,,7370,79024,686,
2006,12205,,,,,,,,0,58,0,
2007,12230,,,,,,,,0,22,0,
2008,12300,,,,,,,,0,34,0,
2009,12290,12265,12295,12220,,,,,220,2908,0,
小计,,,,,,,,,101840,458620 / 2234,
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              ,
2002,10175,10145,10180,10110,,,,,892,25176,-212,
2003,10335,,,,,,,,0,24,0,
2004,10255,,,,,,,,0,22,0,
2005,10375,10365,10365,10365,,,,,8,4724,-4,
2006,10500,,,,,,,,0,30,0,
2007,10720,,,,,,,,0,10,0,
2008,10325,,,,,,,,0,8,0,
2009,10685,,,,,,,,0,2,0,
小计,,,,,,,,,900,29996 / -216,
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                ,
1910,4662,4768,4768,4540,,,,,10,208,-2,
1911,4674,,,,,,,,0,284,0,
1912,4744,4748,4748,4742,,,,,4,178,-2,
2001,4802,4802,4812,4782,,,,,122954,354614,4882,
2002,4806,,,,,,,,0,20,0,
2003,4846,,,,,,,,0,14,0,
2004,4856,4854,4854,4854,,,,,2,40,2,
2005,4900,4896,4910,4884,,,,,790,5118,94,
2006,4906,,,,,,,,0,68,0,
2007,4902,,,,,,,,0,28,0,
2008,4860,4872,4872,4872,,,,,2,6,0,
2009,4934,4914,4922,4914,,,,,8,30,6,
小计,,,,,,,,,123770,360608 / 4980,
总计,,,,,,,,,7039074,11837058,118232,
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,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09月19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                  ,47530,47040,47131,83000,195.59,5450.82,130240.70,
铝                  ,14325,14080,14173,175614,124.44,5022.27,34834.71,
锌                  ,19075,18830,19016,151082,143.65,11462.56,118664.61,
铅                  ,16980,16750,16876,29362,24.78,1061.10,8884.18,
镍                  ,137080,134610,136124,901660,1227.37,20227.79,223777.33,
锡                  ,139920,136190,137162,13164,18.06,460.35,6486.70,
黄金                ,353.60,344.50,347.15,332728,1155.07,6703.27,213486.52,
白银                ,4511,4300,4399,1588128,1047.94,16124.13,98890.46,
螺纹钢              ,3810,3177,3469,1682812,583.85,67086.40,249178.74,
线材                ,,,,0,0.00,32.31,126.71,
热轧卷板            ,3687,3280,3477,277876,96.61,10710.69,39214.12,
原油                ,482.7,439.9,463.9,252770,1172.52,5676.62,252060.00,
燃料油              ,2758,2153,2359,1013172,238.99,22140.48,58665.02,
石油沥青            ,3454,2842,3163,311196,98.43,16203.55,52251.26,
天然橡胶            ,12295,11070,11923,101840,121.43,7462.02,87835.86,
20号胶              ,10365,10110,10147,900,0.91,36.43,364.62,
纸浆                ,4922,4540,4796,123770,59.36,5849.99,29193.88,
总计,,,,7039074,6309.01,201710.77,1604155.41,
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