招金投资二维码
黄金投资分析

期交所

交易快讯--9月23日

所属分类:信息中心 - 期交所  更新时间:2019-9-23  浏览:223

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                  ,
1910,47180,47150,47210,47080,,,,,9304,140520,356,
1911,47130,47140,47180,46950,,,,,28826,224516,236,
1912,47120,47100,47160,47000,,,,,9414,150728,1678,
2001,47120,47100,47170,47020,,,,,2676,51848,744,
2002,47120,47150,47180,47060,,,,,756,11296,438,
2003,47190,47180,47190,47120,,,,,94,5446,76,
2004,47200,47220,47220,47140,,,,,58,2882,48,
2005,47290,47230,47250,47180,,,,,10,1902,2,
2006,47290,47320,47320,47300,,,,,6,854,-2,
2007,47340,47300,47300,47300,,,,,2,542,2,
2008,47370,,,,,,,,0,1208,0,
2009,47390,,,,,,,,0,52,0,
小计,,,,,,,,,51146,591794 / 3578,
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                  ,
1910,14260,14285,14295,14270,,,,,8024,153840,-70,
1911,14195,14215,14245,14205,,,,,23144,232644,-1954,
1912,14155,14170,14195,14165,,,,,8418,179162,-752,
2001,14150,14160,14185,14150,,,,,2252,95998,-336,
2002,14165,14195,14200,14170,,,,,984,52300,268,
2003,14195,14210,14235,14195,,,,,412,19172,296,
2004,14215,14235,14255,14230,,,,,118,4218,-6,
2005,14240,14275,14285,14255,,,,,168,4366,-46,
2006,14255,14275,14275,14270,,,,,18,5544,0,
2007,14310,,,,,,,,0,72,0,
2008,14325,,,,,,,,0,90,0,
2009,14320,,,,,,,,0,28,0,
小计,,,,,,,,,43538,747434 / -2600,
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                  ,
1910,18950,18880,18935,18820,,,,,12748,62892,808,
1911,18940,18900,18930,18805,,,,,100952,196078,4642,
1912,18905,18865,18895,18780,,,,,17586,91752,2746,
2001,18885,18860,18880,18765,,,,,4764,27070,862,
2002,18860,18845,18865,18750,,,,,110,2142,26,
2003,18860,18775,18775,18775,,,,,2,436,0,
2004,18810,18780,18790,18780,,,,,8,224,8,
2005,18840,18835,18865,18750,,,,,102,1302,-12,
2006,18910,18805,18810,18755,,,,,10,244,-2,
2007,18835,18810,18825,18790,,,,,8,128,6,
2008,18855,18805,18805,18765,,,,,8,72,2,
2009,18800,,,,,,,,0,22,0,
小计,,,,,,,,,136298,382362 / 9086,
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                  ,
1910,16975,17070,17070,16915,,,,,5008,25254,-1790,
1911,16865,16900,16920,16805,,,,,17532,55520,1448,
1912,16810,16890,16890,16755,,,,,1516,11386,654,
2001,16785,16820,16820,16720,,,,,110,934,36,
2002,16730,16730,16730,16730,,,,,4,324,4,
2003,16635,,,,,,,,0,100,0,
2004,16720,,,,,,,,0,90,0,
2005,16680,,,,,,,,0,102,0,
2006,16640,16685,16690,16640,,,,,12,90,-10,
2007,16650,16635,16635,16610,,,,,4,30,0,
2008,16540,16635,16635,16635,,,,,2,6,0,
2009,16550,,,,,,,,0,2,0,
小计,,,,,,,,,24188,93838 / 342,
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                  ,
1910,136870,138950,139720,137930,,,,,17100,45534,-586,
1911,136790,139160,139960,138150,,,,,1022752,414024,12226,
1912,136790,139160,139780,138150,,,,,119766,133252,-1870,
2001,136750,138710,139510,138080,,,,,66616,125340,2060,
2002,136880,138640,139190,137630,,,,,910,22676,322,
2003,136660,137650,138660,137510,,,,,74,6196,8,
2004,136300,138040,138460,137470,,,,,52,2506,2,
2005,136140,138000,138690,137000,,,,,1820,15116,-74,
2006,136140,137750,137810,137290,,,,,14,1028,-10,
2007,136280,137340,138160,136990,,,,,20,922,-6,
2008,136340,137080,137770,137080,,,,,14,584,2,
2009,136200,137220,138100,137210,,,,,16,68,2,
小计,,,,,,,,,1229154,767246 / 12076,
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                  ,
1910,135860,,,,,,,,0,20,0,
1911,137130,,,,,,,,0,48,0,
1912,137120,,,,,,,,0,2,0,
2001,136440,136440,138450,136160,,,,,33120,39902,1808,
2002,138170,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,136250,136170,138170,136080,,,,,114,1112,18,
2006,141560,,,,,,,,0,0,0,
2007,141610,,,,,,,,0,0,0,
2008,138940,,,,,,,,0,4,0,
2009,137120,137100,137100,137100,,,,,2,10,0,
小计,,,,,,,,,33236,41106 / 1826,
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                ,
1910,344.05,345.30,346.00,344.65,,,,,636,1032,-614,
1911,346.70,345.75,349.60,345.75,,,,,4,36,0,
1912,346.60,346.50,351.15,345.85,,,,,229148,508304,90,
2002,348.15,347.95,352.35,347.30,,,,,6340,89534,-20,
2004,349.45,349.30,353.75,348.65,,,,,2760,45470,344,
2006,350.75,350.50,355.10,349.80,,,,,1626,32250,512,
2008,352.60,352.40,356.75,352.00,,,,,28,966,-10,
2010,353.80,,,,,,,,0,2,0,
小计,,,,,,,,,240542,677594 / 302,
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                ,
1910,4374,4395,4395,4395,,,,,2,714,0,
1911,4392,4394,4394,4394,,,,,2,380,-2,
1912,4412,4401,4435,4380,,,,,764202,1076980,3632,
2001,4429,4418,4448,4387,,,,,870,2450,-82,
2002,4438,4432,4464,4409,,,,,34448,204376,5272,
2003,4443,4428,4428,4428,,,,,6,456,0,
2004,4458,4441,4479,4428,,,,,7364,114204,416,
2005,4466,4440,4454,4440,,,,,8,292,2,
2006,4478,4462,4500,4450,,,,,8836,71954,532,
2007,4490,4470,4470,4468,,,,,4,186,0,
2008,4509,4487,4487,4487,,,,,2,634,0,
2009,4481,,,,,,,,0,10,0,
小计,,,,,,,,,815744,1472636 / 9770,
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              ,
1910,3706,3692,3702,3671,,,,,32336,199208,-6040,
1911,3554,3571,3571,3549,,,,,42,1102,14,
1912,3462,3473,3479,3462,,,,,74,1308,-18,
2001,3388,3388,3402,3381,,,,,676188,2882988,-7066,
2002,3256,3255,3257,3247,,,,,80,6306,-14,
2003,3261,3272,3272,3260,,,,,10,8626,-8,
2004,3285,3289,3289,3289,,,,,20,1200,-18,
2005,3222,3218,3231,3215,,,,,52712,771630,2978,
2006,3162,3167,3173,3163,,,,,102,3862,40,
2007,3164,3164,3175,3163,,,,,86,4214,26,
2008,3181,3189,3190,3189,,,,,6,1524,0,
2009,3174,3180,3182,3174,,,,,232,3694,134,
小计,,,,,,,,,761888,3885662 / -9972,
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                ,
1910,4070,,,,,,,,0,12,0,
1911,4384,,,,,,,,0,0,0,
1912,4344,,,,,,,,0,0,0,
2001,3965,,,,,,,,0,10,0,
2002,4157,,,,,,,,0,0,0,
2003,3555,,,,,,,,0,4,0,
2004,3754,,,,,,,,0,0,0,
2005,3576,,,,,,,,0,0,0,
2006,3714,,,,,,,,0,0,0,
2007,3739,,,,,,,,0,0,0,
2008,3828,,,,,,,,0,0,0,
2009,3828,,,,,,,,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            ,
1910,3593,3607,3614,3588,,,,,9144,91924,-2664,
1911,3615,,,,,,,,0,338,0,
1912,3492,,,,,,,,0,206,0,
2001,3407,3400,3416,3395,,,,,94980,508092,-4466,
2002,3376,,,,,,,,0,562,0,
2003,3344,,,,,,,,0,884,0,
2004,3344,,,,,,,,0,246,0,
2005,3275,3261,3282,3260,,,,,6362,153328,148,
2006,3269,,,,,,,,0,248,0,
2007,3272,,,,,,,,0,44,0,
2008,3301,,,,,,,,0,2,0,
2009,3222,3216,3216,3216,,,,,2,224,0,
小计,,,,,,,,,110488,756098 / -6982,
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                ,
1910,440.0,,,,,,,,0,4204,0,
1911,464.1,464.6,468.9,463.0,,,,,174778,40580,424,
1912,459.1,459.3,463.0,457.8,,,,,2974,9338,242,
2001,452.5,454.3,456.4,452.3,,,,,272,2564,-8,
2002,447.6,449.5,451.6,447.4,,,,,80,520,-6,
2003,445.6,445.1,447.3,444.6,,,,,12,120,0,
2004,441.0,,,,,,,,0,20,0,
2005,440.0,,,,,,,,0,8,0,
2006,440.5,,,,,,,,0,106,0,
2007,447.2,,,,,,,,0,64,0,
2008,463.2,,,,,,,,0,0,0,
2009,440.1,,,,,,,,0,102,0,
2012,441.8,,,,,,,,0,54,0,
2103,440.8,,,,,,,,0,42,0,
2106,430.0,,,,,,,,0,10,0,
2109,441.1,,,,,,,,0,18,0,
2112,448.5,,,,,,,,0,18,0,
2203,443.8,,,,,,,,0,30,0,
2206,440.0,,,,,,,,0,12,0,
2209,443.2,,,,,,,,0,4,0,
小计,,,,,,,,,178116,57814 / 652,
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,
1911,2731,,,,,,,,0,50,0,
1912,2559,2605,2605,2557,,,,,10,36,-6,
2001,2374,2370,2386,2368,,,,,484824,563094,-614,
2002,2342,,,,,,,,0,8,0,
2003,2174,2178,2191,2175,,,,,18614,151184,-1226,
2004,2188,2194,2203,2190,,,,,3128,98556,244,
2005,2212,2209,2223,2209,,,,,26038,245050,172,
2006,2304,2252,2252,2252,,,,,100,136,100,
2007,2253,,,,,,,,0,70,0,
2008,2274,,,,,,,,0,28,0,
2009,2246,2253,2253,2241,,,,,414,6726,44,
小计,,,,,,,,,533128,1064938 / -1286,
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            ,
1910,3336,,,,,,,,0,6,0,
1911,3242,3202,3202,3202,,,,,2,18,0,
1912,3186,3180,3206,3164,,,,,306544,533618,-18192,
2001,3094,3090,3114,3076,,,,,182,3362,-18,
2002,3084,,,,,,,,0,6,0,
2003,3102,,,,,,,,0,4,0,
2006,3048,3046,3060,3028,,,,,3922,40470,402,
2009,2920,2908,2916,2894,,,,,46,5956,0,
2012,2898,2900,2908,2884,,,,,84,5448,8,
2103,2870,,,,,,,,0,28,0,
2106,2870,2862,2882,2862,,,,,22,946,2,
2109,2866,,,,,,,,0,30,0,
小计,,,,,,,,,310802,589892 / -17798,
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            ,
1910,11000,,,,,,,,0,92,0,
1911,10990,11090,11115,11050,,,,,350,12514,48,
2001,11800,11895,11950,11850,,,,,88074,348180,-2930,
2003,11955,,,,,,,,0,46,0,
2004,12110,,,,,,,,0,78,0,
2005,11960,12060,12080,11995,,,,,7406,83128,154,
2006,12205,,,,,,,,0,58,0,
2007,12115,,,,,,,,0,24,0,
2008,12165,,,,,,,,0,52,0,
2009,12140,12190,12250,12170,,,,,366,3438,226,
小计,,,,,,,,,96196,447610 / -2502,
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              ,
2002,10070,10100,10185,10085,,,,,1292,24168,70,
2003,10255,,,,,,,,0,24,0,
2004,10175,,,,,,,,0,22,0,
2005,10265,10325,10390,10305,,,,,48,4830,-8,
2006,10500,,,,,,,,0,30,0,
2007,10720,,,,,,,,0,10,0,
2008,10325,,,,,,,,0,8,0,
2009,10685,,,,,,,,0,2,0,
小计,,,,,,,,,1340,29094 / 62,
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                ,
1910,4616,4550,4550,4550,,,,,2,200,0,
1911,4678,,,,,,,,0,284,0,
1912,4718,,,,,,,,0,180,0,
2001,4764,4766,4774,4754,,,,,71054,339128,-6144,
2002,4806,,,,,,,,0,20,0,
2003,4806,,,,,,,,0,16,0,
2004,4838,,,,,,,,0,40,0,
2005,4866,4858,4878,4856,,,,,578,6264,44,
2006,4874,4868,4898,4868,,,,,4,64,-2,
2007,4874,4870,4870,4870,,,,,2,30,2,
2008,4880,,,,,,,,0,20,0,
2009,4958,4958,4982,4956,,,,,28,252,-2,
小计,,,,,,,,,71668,346498 / -6102,
总计,,,,,,,,,4637472,11951642,-9548,
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23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                  ,47320,46950,47117,51146,120.49,5489.12,131143.66,
铝                  ,14295,14150,14224,43538,30.96,5068.04,35159.43,
锌                  ,18935,18750,18857,136298,128.51,11532.50,119326.92,
铅                  ,17070,16610,16876,24188,20.41,1074.36,8996.11,
镍                  ,139960,136990,139157,1229154,1710.45,20673.29,229896.96,
锡                  ,138450,136080,137680,33236,45.76,468.65,6600.40,
黄金                ,356.75,344.65,347.91,240542,836.87,6779.20,216119.28,
白银                ,4500,4380,4406,815744,539.11,16421.11,100851.46,
螺纹钢              ,3702,3163,3393,761888,258.48,67799.44,251610.40,
线材                ,,,,0,0.00,32.32,126.77,
热轧卷板            ,3614,3216,3415,110488,37.73,10810.26,39556.29,
原油                ,468.9,444.6,465.6,178116,829.32,5724.85,254298.72,
燃料油              ,2605,2175,2363,533128,125.96,22404.80,59289.28,
石油沥青            ,3206,2862,3183,310802,98.91,16351.94,52722.71,
天然橡胶            ,12250,11050,11905,96196,114.52,7532.06,88666.47,
20号胶              ,10390,10085,10132,1340,1.36,37.26,373.02,
纸浆                ,4982,4550,4765,71668,34.15,5976.14,29799.66,
总计,,,,4637472,4933.02,204175.33,1624537.53,
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