招金投资二维码
黄金投资分析

期交所

交易快讯--9月20日

所属分类:信息中心 - 期交所  更新时间:2019-9-20  浏览:301

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                  ,
1910,47190,47210,47280,47120,,,,,9736,149166,-1240,
1911,47130,47160,47220,47050,,,,,32574,225708,1954,
1912,47120,47140,47200,47050,,,,,10184,147738,666,
2001,47130,47160,47200,47050,,,,,3176,50690,922,
2002,47160,47210,47210,47040,,,,,330,9972,98,
2003,47190,47260,47290,47160,,,,,86,5344,42,
2004,47240,47220,47220,47220,,,,,2,2796,0,
2005,47290,47590,47590,47200,,,,,182,1894,6,
2006,47290,47320,47340,47280,,,,,24,850,-8,
2007,47360,47440,47440,47280,,,,,12,540,-4,
2008,47350,47300,47300,47300,,,,,2,1210,0,
2009,47370,,,,,,,,0,52,0,
小计,,,,,,,,,56308,595960 / 2436,
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                  ,
1910,14225,14220,14270,14190,,,,,10024,160082,-2782,
1911,14160,14150,14205,14115,,,,,38936,236814,-5934,
1912,14130,14135,14165,14085,,,,,11594,179086,438,
2001,14130,14110,14160,14085,,,,,4178,96886,76,
2002,14155,14145,14170,14110,,,,,748,52218,228,
2003,14195,14180,14220,14155,,,,,334,18690,88,
2004,14220,14210,14230,14200,,,,,162,4100,122,
2005,14240,14235,14260,14220,,,,,190,4398,-2,
2006,14290,14250,14260,14220,,,,,74,5546,-68,
2007,14305,,,,,,,,0,76,0,
2008,14315,14325,14325,14325,,,,,2,94,0,
2009,14320,,,,,,,,0,28,0,
小计,,,,,,,,,66242,758018 / -7834,
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                  ,
1910,19015,18970,19040,18840,,,,,20220,69548,-2612,
1911,19015,18950,19045,18830,,,,,166528,192094,1868,
1912,18970,18880,19000,18780,,,,,24794,85570,2436,
2001,18955,18885,18970,18770,,,,,5660,25056,-370,
2002,18930,18905,18955,18760,,,,,136,2108,-4,
2003,18915,18860,18875,18800,,,,,12,440,6,
2004,19015,18845,18845,18765,,,,,10,216,0,
2005,18900,18825,18895,18750,,,,,10,1314,4,
2006,18890,18830,18945,18825,,,,,60,258,-32,
2007,19020,18735,18885,18735,,,,,6,122,0,
2008,19045,18855,18865,18855,,,,,4,70,2,
2009,18835,18775,18840,18710,,,,,6,18,6,
小计,,,,,,,,,217446,376814 / 1304,
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                  ,
1910,16920,16985,17055,16940,,,,,6432,29046,-2198,
1911,16850,16890,16935,16850,,,,,18106,51536,1698,
1912,16810,16840,16880,16810,,,,,766,10082,314,
2001,16745,16835,16845,16800,,,,,116,768,60,
2002,16770,16800,16800,16760,,,,,12,278,-4,
2003,16635,,,,,,,,0,100,0,
2004,16630,16715,16730,16715,,,,,4,90,-2,
2005,16580,16680,16680,16680,,,,,2,102,-2,
2006,16515,,,,,,,,0,100,0,
2007,16540,16650,16650,16650,,,,,2,30,-2,
2008,16540,,,,,,,,0,6,0,
2009,16950,16475,16625,16475,,,,,4,2,2,
小计,,,,,,,,,25444,92140 / -134,
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                  ,
1910,136120,136790,137570,134760,,,,,15572,51526,-1172,
1911,136290,136660,137730,134850,,,,,1092278,401932,13762,
1912,136240,136540,137660,134850,,,,,120194,133144,4932,
2001,136120,136510,137570,134720,,,,,45148,119574,2444,
2002,135990,136400,137100,134460,,,,,2188,19720,1540,
2003,135800,136000,136700,133990,,,,,922,4084,782,
2004,135490,136000,136400,133900,,,,,510,1700,490,
2005,135400,135480,136600,134000,,,,,2304,14314,260,
2006,134950,136190,136400,134000,,,,,78,642,-38,
2007,135030,135760,136350,134790,,,,,24,544,4,
2008,135420,136450,136450,133810,,,,,18,546,6,
2009,134910,135810,136250,134530,,,,,22,44,4,
小计,,,,,,,,,1279258,747770 / 23014,
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                  ,
1910,136870,136030,136030,135700,,,,,8,20,-4,
1911,138130,136950,136950,136490,,,,,8,60,-4,
1912,138050,,,,,,,,0,0,0,
2001,137250,136320,136620,135900,,,,,16130,37844,638,
2002,138170,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,136920,135880,136290,135850,,,,,80,1102,14,
2006,142250,,,,,,,,0,0,0,
2007,142310,,,,,,,,0,0,0,
2008,138940,,,,,,,,0,4,0,
2009,137120,,,,,,,,0,10,0,
小计,,,,,,,,,16226,39048 / 644,
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                ,
1910,345.25,343.80,345.70,343.80,,,,,512,1668,-38,
1911,345.55,347.10,347.10,347.10,,,,,2,34,2,
1912,346.25,347.15,347.50,345.70,,,,,180676,508802,-320,
2002,347.45,348.60,348.90,347.20,,,,,6742,88442,790,
2004,348.40,350.15,350.25,348.50,,,,,2954,44110,382,
2006,349.90,351.15,351.45,349.60,,,,,578,31586,-22,
2008,352.00,352.65,352.75,352.35,,,,,12,972,4,
2010,353.80,,,,,,,,0,2,0,
小计,,,,,,,,,191476,675616 / 798,
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                ,
1910,4349,4394,4394,4380,,,,,10,696,0,
1911,4364,4402,4411,4379,,,,,40,366,-4,
1912,4388,4415,4430,4390,,,,,917056,1060750,9484,
2001,4387,4431,4443,4402,,,,,2224,2578,-78,
2002,4411,4436,4456,4416,,,,,42676,194006,-88,
2003,4396,4443,4445,4441,,,,,10,456,0,
2004,4433,4461,4476,4435,,,,,6910,116292,822,
2005,4442,4469,4469,4463,,,,,6,290,4,
2006,4444,4475,4495,4450,,,,,9758,70928,300,
2007,4451,4496,4500,4463,,,,,18,186,-4,
2008,4469,4505,4518,4505,,,,,14,634,0,
2009,4451,4451,4511,4451,,,,,4,10,0,
小计,,,,,,,,,978726,1447192 / 10436,
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              ,
1910,3777,3735,3735,3685,,,,,70254,218634,-22666,
1911,3628,3608,3608,3543,,,,,594,1104,-352,
1912,3497,3469,3470,3457,,,,,80,1392,-26,
2001,3447,3392,3397,3371,,,,,1104256,2911298,48038,
2002,3317,3256,3258,3248,,,,,28,6314,-6,
2003,3304,3265,3266,3254,,,,,8,8636,0,
2004,3341,3287,3289,3273,,,,,38,1154,24,
2005,3270,3230,3233,3208,,,,,82568,763098,14668,
2006,3205,3192,3192,3155,,,,,142,3732,34,
2007,3205,3182,3182,3153,,,,,224,4002,116,
2008,3231,3187,3191,3174,,,,,58,1530,42,
2009,3203,3168,3192,3168,,,,,728,3218,570,
小计,,,,,,,,,1258978,3924112 / 40442,
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                ,
1910,4069,,,,,,,,0,14,0,
1911,4383,,,,,,,,0,0,0,
1912,4343,,,,,,,,0,0,0,
2001,4103,,,,,,,,0,0,0,
2002,4301,,,,,,,,0,0,0,
2003,3555,,,,,,,,0,4,0,
2004,3884,,,,,,,,0,0,0,
2005,3700,,,,,,,,0,0,0,
2006,3843,,,,,,,,0,0,0,
2007,3869,,,,,,,,0,0,0,
2008,3961,,,,,,,,0,0,0,
2009,3961,,,,,,,,0,0,0,
小计,,,,,,,,,0,18 / 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            ,
1910,3649,3607,3614,3580,,,,,10916,109106,-1826,
1911,3615,,,,,,,,0,338,0,
1912,3492,,,,,,,,0,206,0,
2001,3462,3411,3431,3396,,,,,154230,493186,1270,
2002,3452,,,,,,,,0,536,0,
2003,3443,3330,3355,3330,,,,,4,884,0,
2004,3443,,,,,,,,0,246,0,
2005,3326,3290,3291,3265,,,,,14364,150284,2804,
2006,3320,,,,,,,,0,248,0,
2007,3323,,,,,,,,0,44,0,
2008,3320,,,,,,,,0,2,0,
2009,3279,3244,3244,3226,,,,,16,180,10,
小计,,,,,,,,,179530,755260 / 2258,
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                ,
1910,477.7,,,,,,,,0,4204,0,
1911,463.6,465.9,467.1,461.0,,,,,190334,41556,-184,
1912,456.5,460.2,461.5,455.7,,,,,4862,8516,-104,
2001,449.9,452.5,455.9,449.9,,,,,1474,2622,204,
2002,445.1,447.4,450.2,444.3,,,,,96,522,-14,
2003,442.8,443.5,446.5,443.5,,,,,6,120,-6,
2004,441.0,,,,,,,,0,20,0,
2005,440.0,,,,,,,,0,8,0,
2006,440.9,440.0,441.5,440.0,,,,,10,108,-2,
2007,447.6,,,,,,,,0,64,0,
2008,463.7,,,,,,,,0,0,0,
2009,440.1,,,,,,,,0,102,0,
2012,441.8,,,,,,,,0,54,0,
2103,440.8,,,,,,,,0,42,0,
2106,428.5,,,,,,,,0,10,0,
2109,441.1,,,,,,,,0,18,0,
2112,448.9,,,,,,,,0,18,0,
2203,443.8,,,,,,,,0,30,0,
2206,440.0,,,,,,,,0,12,0,
2209,443.2,,,,,,,,0,4,0,
小计,,,,,,,,,196782,58030 / -106,
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              ,
1910,2570,,,,,,,,0,0,0,
1911,2742,2731,2731,2731,,,,,2,50,0,
1912,2544,2560,2582,2545,,,,,28,46,10,
2001,2369,2388,2395,2363,,,,,703230,557326,10480,
2002,2343,2363,2363,2363,,,,,2,8,0,
2003,2170,2181,2190,2166,,,,,11306,153174,76,
2004,2186,2201,2209,2181,,,,,3300,98022,146,
2005,2209,2230,2230,2203,,,,,34954,242854,1328,
2006,2304,,,,,,,,0,36,0,
2007,2253,,,,,,,,0,70,0,
2008,2271,,,,,,,,0,28,0,
2009,2243,2250,2257,2242,,,,,642,6792,72,
小计,,,,,,,,,753464,1058406 / 12112,
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            ,
1910,3368,3382,3382,3332,,,,,8,6,0,
1911,3294,,,,,,,,0,18,0,
1912,3162,3176,3192,3154,,,,,291438,534610,-2146,
2001,3066,3068,3094,3062,,,,,284,3400,4,
2002,3084,,,,,,,,0,6,0,
2003,3074,,,,,,,,0,4,0,
2006,3020,3044,3056,3018,,,,,5850,38714,242,
2009,2884,2902,2910,2890,,,,,26,5738,8,
2012,2870,2896,2900,2874,,,,,196,5374,-18,
2103,2870,,,,,,,,0,28,0,
2106,2854,2868,2876,2856,,,,,70,952,-6,
2109,2846,2856,2880,2856,,,,,8,22,2,
小计,,,,,,,,,297880,588872 / -1914,
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            ,
1910,11100,11030,11090,11030,,,,,10,94,6,
1911,11110,11065,11075,10980,,,,,734,13572,-308,
2001,11900,11815,11840,11745,,,,,136306,357760,2118,
2003,12020,11955,11955,11955,,,,,2,46,0,
2004,12110,,,,,,,,0,78,0,
2005,12075,11960,12015,11915,,,,,11870,80766,148,
2006,12205,,,,,,,,0,58,0,
2007,12230,,,,,,,,0,22,0,
2008,12300,12175,12175,12175,,,,,20,54,20,
2009,12235,12150,12180,12100,,,,,124,3110,28,
小计,,,,,,,,,149066,455560 / 2012,
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              ,
2002,10145,10075,10120,10025,,,,,2018,24606,-398,
2003,10335,,,,,,,,0,24,0,
2004,10255,,,,,,,,0,22,0,
2005,10350,10305,10310,10225,,,,,122,4684,-50,
2006,10500,,,,,,,,0,30,0,
2007,10720,,,,,,,,0,10,0,
2008,10325,,,,,,,,0,8,0,
2009,10685,,,,,,,,0,2,0,
小计,,,,,,,,,2140,29386 / -448,
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                ,
1910,4664,4606,4606,4606,,,,,2,202,-2,
1911,4734,4672,4680,4672,,,,,14,284,4,
1912,4774,4762,4762,4710,,,,,14,178,2,
2001,4824,4800,4810,4746,,,,,275912,358514,-25772,
2002,4806,,,,,,,,0,20,0,
2003,4868,,,,,,,,0,16,0,
2004,4870,4838,4840,4838,,,,,10,40,-2,
2005,4930,4902,4912,4856,,,,,1304,6004,92,
2006,4924,,,,,,,,0,66,0,
2007,4924,4874,4874,4874,,,,,2,28,2,
2008,4880,4888,4888,4888,,,,,2,8,0,
2009,4968,4988,4988,4946,,,,,96,192,74,
小计,,,,,,,,,277356,365552 / -25602,
总计,,,,,,,,,5946322,11967754,59418,
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20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                  ,47590,47040,47138,56308,132.71,5471.35,130724.86,
铝                  ,14325,14085,14166,66242,46.92,5046.91,35009.29,
锌                  ,19045,18710,18909,217446,205.59,11502.09,119039.14,
铅                  ,17055,16475,16917,25444,21.52,1068.22,8944.30,
镍                  ,137730,133810,136328,1279258,1743.99,20452.07,226835.83,
锡                  ,136950,135700,136223,16226,22.10,463.44,6528.96,
黄金                ,352.75,343.80,346.65,191476,663.75,6743.50,214878.22,
白银                ,4518,4379,4412,978726,647.69,16289.05,99977.56,
螺纹钢              ,3735,3153,3391,1258978,426.95,67526.52,250685.02,
线材                ,,,,0,0.00,32.32,126.75,
热轧卷板            ,3614,3226,3415,179530,61.32,10767.31,39409.55,
原油                ,467.1,440.0,463.9,196782,912.79,5702.19,253244.21,
燃料油              ,2731,2166,2365,753464,178.19,22284.62,59005.44,
石油沥青            ,3382,2856,3167,297880,94.35,16264.91,52445.21,
天然橡胶            ,12180,10980,11803,149066,175.94,7500.32,88290.59,
20号胶              ,10310,10025,10084,2140,2.16,36.85,368.85,
纸浆                ,4988,4606,4775,277356,132.43,5947.39,29662.94,
总计,,,,5946322,5468.40,203099.06,1615176.70,
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