招金投资二维码
黄金投资分析

期交所

交易快讯--9月25日

所属分类:信息中心 - 期交所  更新时间:2019-9-25  浏览:251

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                  ,
1910,47140,47150,47190,46950,,,,,11786,121666,-896,
1911,47110,47160,47190,46950,,,,,48728,209392,-244,
1912,47120,47170,47180,46950,,,,,19842,161298,2344,
2001,47110,47200,47200,46960,,,,,4810,54518,-26,
2002,47170,47190,47200,46990,,,,,398,12652,-14,
2003,47210,47220,47220,47100,,,,,22,5602,-2,
2004,47240,47200,47220,47090,,,,,30,3010,22,
2005,47280,47240,47250,47100,,,,,58,2072,8,
2006,47300,47240,47250,47200,,,,,20,894,4,
2007,47320,47200,47200,47200,,,,,2,594,2,
2008,47390,47190,47190,47180,,,,,8,1190,2,
2009,47380,47330,47330,47260,,,,,10,62,0,
小计,,,,,,,,,85714,572950 / 1200,
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                  ,
1910,14275,14205,14260,14195,,,,,11604,142224,-1828,
1911,14210,14130,14185,14105,,,,,56834,222888,-4694,
1912,14160,14075,14145,14060,,,,,29694,178238,-4632,
2001,14155,14100,14135,14055,,,,,7852,95710,-674,
2002,14185,14050,14145,14050,,,,,1438,53874,200,
2003,14205,13830,14670,13830,,,,,478,20230,-106,
2004,14215,14160,14200,14150,,,,,126,6308,82,
2005,14200,14170,14200,14170,,,,,8,5552,0,
2006,14275,14235,14235,14235,,,,,4,5558,0,
2007,14265,14265,14265,14235,,,,,4,92,0,
2008,14345,14290,14290,14290,,,,,2,90,0,
2009,14360,,,,,,,,0,30,0,
小计,,,,,,,,,108044,730794 / -11652,
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                  ,
1910,18860,18765,18805,18630,,,,,14594,46008,-650,
1911,18885,18740,18790,18585,,,,,152772,218992,6210,
1912,18845,18730,18765,18550,,,,,42750,107292,2968,
2001,18815,18665,18740,18535,,,,,7460,34358,1496,
2002,18800,18700,18715,18535,,,,,126,2502,46,
2003,18805,18695,18695,18550,,,,,14,438,-8,
2004,18875,18545,18595,18510,,,,,10,220,-2,
2005,18810,18620,18685,18515,,,,,64,1324,10,
2006,18740,18550,18600,18550,,,,,8,240,4,
2007,18825,18520,18585,18520,,,,,4,130,2,
2008,18780,18505,18535,18480,,,,,10,74,2,
2009,18685,18640,18640,18495,,,,,20,42,14,
小计,,,,,,,,,217832,411620 / 10092,
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                  ,
1910,16855,16815,16915,16805,,,,,2192,15976,-860,
1911,16765,16740,16825,16700,,,,,33682,62834,406,
1912,16695,16650,16750,16635,,,,,5922,13466,-162,
2001,16655,16645,16720,16615,,,,,228,1174,4,
2002,16630,16695,16700,16605,,,,,8,324,2,
2003,16575,,,,,,,,0,100,0,
2004,16720,,,,,,,,0,90,0,
2005,16600,,,,,,,,0,102,0,
2006,16670,,,,,,,,0,90,0,
2007,16530,,,,,,,,0,32,0,
2008,16465,,,,,,,,0,6,0,
2009,16600,,,,,,,,0,4,0,
小计,,,,,,,,,42032,94198 / -610,
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                  ,
1910,138090,137390,137850,135800,,,,,10590,30744,-556,
1911,138250,137500,137580,135880,,,,,822220,342624,-25192,
1912,138080,137390,137450,135770,,,,,126060,150072,1574,
2001,137780,137280,137280,135560,,,,,70092,159286,3764,
2002,137670,136570,136570,135120,,,,,1838,25536,280,
2003,137050,135550,136000,134910,,,,,670,7406,168,
2004,136600,135320,135320,134760,,,,,34,2938,-2,
2005,136730,136100,136170,134680,,,,,1846,16118,62,
2006,137400,135720,135720,134660,,,,,16,1020,-10,
2007,136470,134930,135170,134420,,,,,6,910,-2,
2008,136360,135070,135070,134260,,,,,8,592,-4,
2009,135950,134860,134860,134650,,,,,8,96,-2,
小计,,,,,,,,,1033388,737342 / -19920,
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,
1912,137120,135110,137230,135110,,,,,8,6,4,
2001,136940,136500,136800,136050,,,,,10492,39138,292,
2002,138170,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,136730,136240,136490,136000,,,,,90,1126,20,
2006,142060,,,,,,,,0,0,0,
2007,142110,,,,,,,,0,0,0,
2008,138940,,,,,,,,0,4,0,
2009,137100,,,,,,,,0,10,0,
小计,,,,,,,,,10590,40360 / 316,
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                ,
1910,349.85,349.85,352.00,348.95,,,,,62,182,-18,
1911,350.75,350.20,353.00,350.20,,,,,8,38,4,
1912,352.30,352.05,355.40,350.35,,,,,438458,518950,6810,
2002,353.65,353.45,356.80,352.00,,,,,8502,92672,1148,
2004,355.00,355.05,358.10,353.15,,,,,8144,48352,584,
2006,356.15,356.05,359.25,354.40,,,,,2778,32840,-52,
2008,357.95,357.25,360.00,356.90,,,,,46,988,2,
2010,357.50,,,,,,,,0,6,0,
小计,,,,,,,,,457998,694028 / 8478,
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                ,
1910,4548,4569,4569,4511,,,,,100,924,-2,
1911,4572,4564,4587,4516,,,,,38,364,-8,
1912,4587,4574,4600,4509,,,,,2157154,1149666,1118,
2001,4598,4592,4616,4525,,,,,2264,2210,52,
2002,4611,4602,4626,4534,,,,,68024,222316,828,
2003,4624,4576,4625,4564,,,,,14,452,2,
2004,4631,4624,4647,4556,,,,,23332,106246,-2154,
2005,4639,4587,4630,4587,,,,,20,298,0,
2006,4650,4646,4670,4578,,,,,32526,76590,2346,
2007,4667,4608,4619,4600,,,,,48,186,-6,
2008,4677,4669,4694,4608,,,,,38,640,4,
2009,4694,,,,,,,,0,22,0,
小计,,,,,,,,,2283558,1559914 / 2180,
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              ,
1910,3785,3761,3779,3759,,,,,12422,149036,-1794,
1911,3641,3621,3640,3621,,,,,10,1048,-2,
1912,3588,3555,3573,3555,,,,,54,980,0,
2001,3516,3490,3508,3480,,,,,1361478,2881324,-75824,
2002,3363,3348,3351,3333,,,,,44,7636,-22,
2003,3367,3354,3354,3337,,,,,84,9492,-38,
2004,3393,,,,,,,,0,1164,0,
2005,3323,3300,3320,3291,,,,,73300,694562,-6108,
2006,3228,3215,3215,3202,,,,,48,4386,14,
2007,3212,3209,3213,3200,,,,,72,4240,8,
2008,3270,3245,3248,3240,,,,,22,1380,2,
2009,3248,3223,3241,3223,,,,,312,2976,36,
小计,,,,,,,,,1447846,3758224 / -83728,
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                ,
1910,4074,,,,,,,,0,12,0,
1911,4384,,,,,,,,0,0,0,
1912,4344,,,,,,,,0,0,0,
2001,4046,,,,,,,,0,6,0,
2002,4242,,,,,,,,0,0,0,
2003,3628,,,,,,,,0,4,0,
2004,3830,,,,,,,,0,0,0,
2005,3649,,,,,,,,0,0,0,
2006,3790,,,,,,,,0,0,0,
2007,3815,,,,,,,,0,0,0,
2008,3906,,,,,,,,0,0,0,
2009,3906,,,,,,,,0,0,0,
小计,,,,,,,,,0,22 / 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            ,
1910,3716,3698,3710,3686,,,,,3294,61944,-892,
1911,3651,,,,,,,,0,362,0,
1912,3605,,,,,,,,0,106,0,
2001,3522,3510,3534,3505,,,,,159118,529948,10934,
2002,3500,,,,,,,,0,562,0,
2003,3382,3460,3460,3460,,,,,2,884,0,
2004,3438,,,,,,,,0,246,0,
2005,3373,3360,3382,3357,,,,,13270,148442,-24,
2006,3357,,,,,,,,0,242,0,
2007,3352,,,,,,,,0,38,0,
2008,3301,,,,,,,,0,2,0,
2009,3295,3272,3285,3272,,,,,4,222,-2,
小计,,,,,,,,,175688,742998 / 10016,
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              ,
2002,15585,,,,,,,,0,0,0,
2003,15585,,,,,,,,0,0,0,
2004,15585,,,,,,,,0,0,0,
2005,15585,,,,,,,,0,0,0,
2006,15585,,,,,,,,0,0,0,
2007,15585,,,,,,,,0,0,0,
2008,15585,,,,,,,,0,0,0,
2009,15585,,,,,,,,0,0,0,
小计,,,,,,,,,0,0 / 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:原油                ,
1911,464.2,460.8,463.3,453.3,,,,,179350,36086,-974,
1912,458.7,456.1,457.8,435.0,,,,,4512,9942,160,
2001,452.6,450.5,451.6,442.0,,,,,646,2758,102,
2002,448.6,445.2,445.9,438.4,,,,,68,542,10,
2003,446.5,442.5,442.5,438.9,,,,,6,152,4,
2004,443.0,,,,,,,,0,22,0,
2005,440.0,,,,,,,,0,8,0,
2006,443.4,,,,,,,,0,106,0,
2007,447.2,,,,,,,,0,64,0,
2008,452.9,,,,,,,,0,0,0,
2009,440.1,,,,,,,,0,102,0,
2010,440.1,,,,,,,,0,0,0,
2012,441.8,,,,,,,,0,54,0,
2103,442.7,,,,,,,,0,42,0,
2106,434.6,,,,,,,,0,10,0,
2109,443.0,,,,,,,,0,18,0,
2112,450.4,,,,,,,,0,18,0,
2203,443.8,,,,,,,,0,30,0,
2206,440.0,,,,,,,,0,12,0,
2209,434.7,,,,,,,,0,6,0,
小计,,,,,,,,,184582,49972 / -698,
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              ,
1911,2738,2679,2679,2679,,,,,2,44,0,
1912,2550,2493,2493,2484,,,,,12,48,8,
2001,2347,2316,2318,2270,,,,,709484,618806,30000,
2002,2342,,,,,,,,0,8,0,
2003,2169,2150,2154,2123,,,,,20486,148446,-3304,
2004,2185,2176,2177,2141,,,,,15224,89178,-7654,
2005,2208,2190,2196,2163,,,,,46528,253564,6416,
2006,2242,,,,,,,,0,40,0,
2007,2253,,,,,,,,0,70,0,
2008,2276,2230,2230,2230,,,,,2,30,0,
2009,2251,2240,2248,2218,,,,,884,6764,156,
2010,2251,,,,,,,,0,0,0,
小计,,,,,,,,,792622,1116998 / 25622,
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            ,
1910,3256,,,,,,,,0,6,0,
1911,3226,3216,3268,3214,,,,,30,28,12,
1912,3202,3198,3222,3188,,,,,301002,549106,4396,
2001,3106,3106,3130,3094,,,,,668,3492,32,
2002,3084,,,,,,,,0,6,0,
2003,3102,,,,,,,,0,4,0,
2006,3056,3054,3066,3042,,,,,4430,41186,810,
2009,2916,2916,2926,2910,,,,,52,5934,-36,
2012,2902,2896,2910,2890,,,,,148,5378,-4,
2103,2862,,,,,,,,0,28,0,
2106,2880,2874,2888,2874,,,,,20,942,6,
2109,2868,2878,2878,2872,,,,,4,28,0,
小计,,,,,,,,,306354,606138 / 5216,
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            ,
1910,11100,10755,10950,10755,,,,,4,108,0,
1911,11075,10950,11020,10950,,,,,352,11886,-40,
2001,11935,11835,11865,11785,,,,,95698,344038,1004,
2003,12110,,,,,,,,0,46,0,
2004,12110,,,,,,,,0,78,0,
2005,12075,11980,12015,11950,,,,,7852,83084,-234,
2006,12155,,,,,,,,0,56,0,
2007,12115,,,,,,,,0,24,0,
2008,12315,,,,,,,,0,50,0,
2009,12250,12155,12200,12135,,,,,478,4548,74,
小计,,,,,,,,,104384,443918 / 804,
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              ,
2002,10170,10105,10125,10030,,,,,2046,23484,-558,
2003,10255,,,,,,,,0,24,0,
2004,10305,,,,,,,,0,22,0,
2005,10365,10310,10320,10250,,,,,26,4852,10,
2006,10500,,,,,,,,0,30,0,
2007,10720,,,,,,,,0,10,0,
2008,10325,,,,,,,,0,8,0,
2009,10685,,,,,,,,0,2,0,
小计,,,,,,,,,2072,28432 / -548,
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                ,
1910,4668,,,,,,,,0,206,0,
1911,4718,,,,,,,,0,278,0,
1912,4744,4708,4708,4666,,,,,30,170,-4,
2001,4782,4760,4764,4728,,,,,121444,322004,-128,
2002,4806,,,,,,,,0,20,0,
2003,4806,,,,,,,,0,16,0,
2004,4846,,,,,,,,0,40,0,
2005,4880,4860,4868,4840,,,,,1394,6768,222,
2006,4882,,,,,,,,0,64,0,
2007,4870,,,,,,,,0,30,0,
2008,4924,,,,,,,,0,36,0,
2009,4974,4904,4954,4904,,,,,12,230,4,
小计,,,,,,,,,122880,329862 / 94,
总计,,,,,,,,,7375584,11917770,-53138,
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25日(周三)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                  ,47330,46950,47068,85714,201.72,5539.68,132333.81,
铝                  ,14670,13830,14149,108044,76.44,5117.18,35508.30,
锌                  ,18805,18480,18652,217832,203.15,11617.79,120129.17,
铅                  ,16915,16605,16757,42032,35.22,1089.65,9124.57,
镍                  ,137850,134260,136634,1033388,1411.96,21081.77,235527.69,
锡                  ,137230,135110,136392,10590,14.44,474.20,6676.58,
黄金                ,360.00,348.95,352.96,457998,1616.54,6895.03,220199.92,
白银                ,4694,4509,4564,2283558,1563.25,17040.62,105089.86,
螺纹钢              ,3779,3200,3487,1447846,504.88,68906.91,255468.93,
线材                ,,,,0,0.00,32.34,126.83,
热轧卷板            ,3710,3272,3511,175688,61.69,10940.13,40010.91,
不锈钢              ,,,,0,0.00,0.00,0.00,
原油                ,463.3,435.0,459.3,184582,847.72,5771.49,256456.46,
燃料油              ,2679,2123,2278,792622,180.57,22694.18,59962.76,
石油沥青            ,3268,2872,3203,306354,98.11,16491.21,53168.12,
天然橡胶            ,12200,10755,11838,104384,123.57,7599.10,89468.02,
20号胶              ,10320,10030,10086,2072,2.09,38.13,381.81,
纸浆                ,4954,4666,4748,122880,58.34,6052.91,30166.42,
总计,,,,7375584,6999.68,207382.33,1649800.16,
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