招金投资二维码
黄金投资分析

期交所

交易快讯--9月26日

所属分类:信息中心 - 期交所  更新时间:2019-9-26  浏览:227

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                  ,
1910,47050,46970,47300,46920,,,,,10484,107598,-2626,
1911,47050,46950,47320,46940,,,,,57280,211616,2592,
1912,47050,46990,47280,46920,,,,,25878,165102,1366,
2001,47060,46940,47260,46940,,,,,7620,55962,-362,
2002,47070,47000,47250,46970,,,,,850,13788,78,
2003,47100,47070,47310,47070,,,,,82,6126,36,
2004,47140,47100,47330,47070,,,,,112,3260,84,
2005,47190,47140,47400,47140,,,,,52,2112,30,
2006,47220,47140,47390,47140,,,,,22,916,4,
2007,47230,47170,47320,47170,,,,,4,616,2,
2008,47230,47200,47370,47130,,,,,12,1180,-2,
2009,47310,,,,,,,,0,62,0,
小计,,,,,,,,,102396,568338 / 1202,
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                  ,
1910,14210,14190,14190,14140,,,,,6114,127704,-3406,
1911,14145,14105,14125,14080,,,,,30250,219826,-2484,
1912,14110,14060,14090,14040,,,,,11534,175824,-102,
2001,14095,14070,14085,14040,,,,,6486,97808,732,
2002,14110,14085,14110,14060,,,,,5030,57310,2176,
2003,14130,14120,14135,14095,,,,,1016,21010,236,
2004,14155,14155,14165,14130,,,,,504,8430,102,
2005,14185,14180,14185,14160,,,,,358,6538,136,
2006,14205,14205,14210,14200,,,,,64,5692,-12,
2007,14255,,,,,,,,0,116,0,
2008,14260,14250,14250,14250,,,,,4,114,4,
2009,14360,14275,14275,14275,,,,,2,32,2,
小计,,,,,,,,,61362,720404 / -2616,
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                  ,
1910,18665,18635,18720,18625,,,,,7280,37792,-1236,
1911,18640,18625,18720,18610,,,,,104148,210242,-2766,
1912,18615,18580,18685,18575,,,,,23364,110156,268,
2001,18590,18560,18670,18550,,,,,5688,37248,904,
2002,18570,18565,18630,18560,,,,,64,2656,6,
2003,18595,18610,18610,18495,,,,,18,424,-14,
2004,18550,18525,18525,18525,,,,,2,216,0,
2005,18530,18545,18590,18505,,,,,36,1366,-20,
2006,18545,,,,,,,,0,238,0,
2007,18550,18505,18505,18505,,,,,20,116,-14,
2008,18490,18495,18505,18495,,,,,8,68,-6,
2009,18525,,,,,,,,0,42,0,
小计,,,,,,,,,140628,400564 / -2878,
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                  ,
1910,16950,17020,17125,17020,,,,,2086,12222,-1232,
1911,16845,16930,17075,16930,,,,,25298,60050,-368,
1912,16765,16850,17035,16850,,,,,6994,16910,3306,
2001,16780,16900,16980,16880,,,,,286,1338,-2,
2002,16800,16840,16955,16840,,,,,164,350,26,
2003,16585,,,,,,,,0,100,0,
2004,16700,,,,,,,,0,88,0,
2005,16600,,,,,,,,0,102,0,
2006,16700,16800,16835,16800,,,,,26,66,-24,
2007,16530,,,,,,,,0,32,0,
2008,16465,,,,,,,,0,6,0,
2009,16600,,,,,,,,0,4,0,
小计,,,,,,,,,34854,91268 / 1706,
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                  ,
1910,136220,135950,138500,135950,,,,,7786,30062,1164,
1911,136320,136070,138240,136030,,,,,701736,298984,-16606,
1912,136140,136030,138370,136030,,,,,142456,220586,26320,
2001,135950,135870,138000,135780,,,,,46470,174614,2318,
2002,135470,135440,137540,135400,,,,,8998,27746,1678,
2003,135260,135580,137100,135320,,,,,2120,8486,930,
2004,134850,135350,136600,135180,,,,,704,3574,636,
2005,135040,134820,136870,134820,,,,,2628,17334,800,
2006,135050,136140,136140,136140,,,,,2,1020,-2,
2007,134780,134620,134820,134570,,,,,6,912,0,
2008,134310,134570,136040,134570,,,,,8,594,2,
2009,134490,134850,136050,134790,,,,,38,92,-4,
小计,,,,,,,,,912952,784004 / 17236,
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,
1912,136170,,,,,,,,0,6,0,
2001,136400,136360,137560,136340,,,,,13144,39048,310,
2002,137340,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,136160,136520,137300,136520,,,,,52,1114,-8,
2006,139030,,,,,,,,0,0,0,
2007,141520,,,,,,,,0,0,0,
2008,138360,,,,,,,,0,4,0,
2009,137100,,,,,,,,0,10,0,
小计,,,,,,,,,13196,40258 / 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:黄金                ,
1910,350.85,352.10,353.00,346.05,,,,,82,150,-26,
1911,351.30,352.90,352.90,349.00,,,,,12,34,-4,
1912,353.10,353.60,354.45,347.50,,,,,442082,512562,-1404,
2002,354.85,355.20,356.00,349.30,,,,,12870,91804,-216,
2004,355.85,356.60,357.30,350.60,,,,,8200,49400,1324,
2006,357.15,357.70,358.60,351.85,,,,,3256,34258,48,
2008,358.80,359.40,360.25,355.00,,,,,52,1000,2,
2010,361.50,,,,,,,,0,8,0,
小计,,,,,,,,,466554,689216 / -276,
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                ,
1910,4544,4540,4570,4391,,,,,98,928,0,
1911,4563,4438,4443,4438,,,,,6,352,-4,
1912,4566,4570,4590,4422,,,,,2252240,1079802,-49160,
2001,4575,4583,4600,4431,,,,,1678,2124,-76,
2002,4589,4604,4616,4438,,,,,71126,211026,-7178,
2003,4600,4564,4564,4488,,,,,8,456,0,
2004,4609,4618,4637,4476,,,,,19174,108896,2098,
2005,4623,4629,4639,4497,,,,,20,296,0,
2006,4630,4647,4657,4491,,,,,31064,76462,-1492,
2007,4609,4600,4601,4516,,,,,22,184,-4,
2008,4663,4680,4683,4537,,,,,88,662,28,
2009,4696,4652,4720,4581,,,,,28,22,-2,
小计,,,,,,,,,2375552,1481210 / -55790,
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              ,
1910,3771,3766,3777,3760,,,,,11526,138470,-3484,
1911,3631,3649,3649,3618,,,,,10,1044,0,
1912,3563,3572,3578,3555,,,,,28,974,-4,
2001,3495,3500,3511,3479,,,,,1116958,2873538,-8220,
2002,3346,3355,3355,3332,,,,,72,7630,22,
2003,3350,3340,3343,3340,,,,,24,9426,10,
2004,3393,3380,3380,3371,,,,,6,1164,0,
2005,3305,3310,3319,3290,,,,,64842,698094,1118,
2006,3209,3218,3218,3202,,,,,30,4380,-2,
2007,3209,3213,3213,3202,,,,,58,4228,-4,
2008,3246,,,,,,,,0,1380,0,
2009,3240,3241,3254,3230,,,,,158,3624,28,
小计,,,,,,,,,1193712,3743952 / -10536,
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,
2001,4045,,,,,,,,0,4,0,
2002,4241,,,,,,,,0,0,0,
2003,3627,,,,,,,,0,4,0,
2004,3829,,,,,,,,0,0,0,
2005,3648,,,,,,,,0,0,0,
2006,3789,,,,,,,,0,0,0,
2007,3814,,,,,,,,0,0,0,
2008,3905,,,,,,,,0,0,0,
2009,3906,,,,,,,,0,0,0,
小计,,,,,,,,,0,20 / 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            ,
1910,3694,3681,3701,3668,,,,,2678,58290,-502,
1911,3626,,,,,,,,0,362,0,
1912,3602,,,,,,,,0,104,0,
2001,3518,3512,3528,3496,,,,,130846,535494,-1380,
2002,3500,,,,,,,,0,562,0,
2003,3460,,,,,,,,0,884,0,
2004,3438,3458,3458,3458,,,,,2,246,0,
2005,3369,3369,3381,3353,,,,,11558,147158,206,
2006,3357,,,,,,,,0,242,0,
2007,3352,,,,,,,,0,38,0,
2008,3301,,,,,,,,0,2,0,
2009,3283,3223,3320,3223,,,,,16,222,2,
小计,,,,,,,,,145100,743604 / -1674,
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              ,
2002,15555,15565,15935,15550,,,,,68788,23796,2438,
2003,15455,15590,15760,15515,,,,,20,60,2,
2004,15275,,,,,,,,0,6,0,
2005,15220,15180,15500,15175,,,,,1502,2018,308,
2006,15300,15250,15425,15250,,,,,10,82,-6,
2007,15220,,,,,,,,0,20,0,
2008,15415,,,,,,,,0,6,0,
2009,15185,15050,15320,15050,,,,,54,104,-12,
小计,,,,,,,,,70374,26092 / 2730,
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                ,
1911,458.2,450.0,453.5,445.3,,,,,205282,34898,1092,
1912,451.2,444.4,447.6,439.6,,,,,7312,12422,1672,
2001,446.3,438.0,441.4,434.5,,,,,1136,2816,62,
2002,441.0,433.1,436.0,430.7,,,,,74,570,2,
2003,437.7,430.0,432.5,428.7,,,,,54,168,14,
2004,434.3,428.1,428.1,427.1,,,,,4,26,4,
2005,440.0,,,,,,,,0,8,0,
2006,433.9,,,,,,,,0,108,0,
2007,437.6,,,,,,,,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,
2106,425.2,,,,,,,,0,10,0,
2109,433.5,,,,,,,,0,18,0,
2112,440.7,,,,,,,,0,18,0,
2203,434.2,,,,,,,,0,30,0,
2206,440.0,,,,,,,,0,12,0,
2209,428.8,,,,,,,,0,8,0,
小计,,,,,,,,,213862,51374 / 2846,
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              ,
1911,2676,,,,,,,,0,42,0,
1912,2485,2477,2481,2447,,,,,10,58,6,
2001,2280,2261,2264,2239,,,,,665220,641206,18730,
2002,2259,2259,2259,2259,,,,,2,8,2,
2003,2129,2101,2106,2092,,,,,18542,151334,2430,
2004,2146,2119,2121,2108,,,,,4386,83332,28,
2005,2164,2140,2142,2126,,,,,48224,275112,9132,
2006,2184,,,,,,,,0,40,0,
2007,2195,,,,,,,,0,68,0,
2008,2222,2198,2198,2198,,,,,2,38,-2,
2009,2216,2198,2199,2171,,,,,932,7070,-30,
2010,2251,,,,,,,,0,0,0,
小计,,,,,,,,,737318,1158308 / 30296,
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            ,
1910,3232,3168,3286,3168,,,,,8,4,0,
1911,3240,,,,,,,,0,28,0,
1912,3196,3198,3250,3174,,,,,505962,585768,28390,
2001,3100,3080,3148,3080,,,,,1018,3564,36,
2002,3078,,,,,,,,0,6,0,
2003,3102,,,,,,,,0,4,0,
2006,3042,3024,3074,3016,,,,,6644,42268,-416,
2009,2904,2900,2934,2888,,,,,184,5888,2,
2012,2888,2874,2912,2868,,,,,272,5376,2,
2103,2862,2888,2888,2888,,,,,2,28,0,
2106,2868,2858,2888,2858,,,,,36,948,-4,
2109,2874,2882,2882,2882,,,,,6,28,0,
小计,,,,,,,,,514132,643910 / 28010,
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            ,
1910,10965,,,,,,,,0,102,0,
1911,10980,10920,10960,10905,,,,,364,11524,-210,
2001,11805,11745,11785,11735,,,,,56334,348684,404,
2003,12110,,,,,,,,0,46,0,
2004,12110,11990,11990,11990,,,,,20,98,20,
2005,11960,11890,11945,11890,,,,,5150,83650,-304,
2006,12155,,,,,,,,0,56,0,
2007,12115,,,,,,,,0,24,0,
2008,12315,12170,12170,12170,,,,,2,52,2,
2009,12150,12080,12120,12080,,,,,182,4932,60,
小计,,,,,,,,,62052,449168 / -28,
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              ,
2002,10050,9995,10035,9995,,,,,716,22310,62,
2003,10135,10080,10080,10040,,,,,86,102,78,
2004,10185,10145,10160,10110,,,,,92,104,82,
2005,10260,10215,10225,10215,,,,,14,4876,-2,
2006,10500,,,,,,,,0,30,0,
2007,10610,,,,,,,,0,10,0,
2008,10220,,,,,,,,0,8,0,
2009,10685,,,,,,,,0,2,0,
小计,,,,,,,,,908,27442 / 220,
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,
1911,4686,,,,,,,,0,276,0,
1912,4682,,,,,,,,0,170,0,
2001,4742,4752,4762,4738,,,,,90650,315628,-1978,
2002,4806,,,,,,,,0,20,0,
2003,4806,,,,,,,,0,16,0,
2004,4846,,,,,,,,0,40,0,
2005,4848,4854,4870,4844,,,,,652,6702,-24,
2006,4882,,,,,,,,0,64,0,
2007,4870,,,,,,,,0,30,0,
2008,4890,,,,,,,,0,38,0,
2009,4940,,,,,,,,0,230,0,
小计,,,,,,,,,91302,323420 / -2002,
总计,,,,,,,,,7136254,11942552,8748,
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26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                  ,47400,46920,47115,102396,241.22,5564.46,132917.12,
铝                  ,14275,14040,14103,61362,43.27,5139.98,35669.42,
锌                  ,18720,18495,18656,140628,131.18,11651.34,120441.78,
铅                  ,17125,16800,17009,34854,29.64,1098.72,9201.42,
镍                  ,138500,134570,137083,912952,1251.51,21279.98,238232.38,
锡                  ,137560,136340,136969,13196,18.07,476.58,6709.09,
黄金                ,360.25,346.05,351.60,466554,1640.42,6959.27,222463.20,
白银                ,4720,4391,4514,2375552,1608.55,17348.48,107181.73,
螺纹钢              ,3777,3202,3488,1193712,416.38,69209.43,256523.98,
线材                ,,,,0,0.00,32.34,126.84,
热轧卷板            ,3701,3223,3506,145100,50.88,10977.04,40140.47,
不锈钢              ,15935,15050,15728,70374,55.34,26.56,207.08,
原油                ,453.5,427.1,448.9,213862,960.04,5798.42,257668.08,
燃料油              ,2481,2092,2237,737318,164.93,22831.11,60269.94,
石油沥青            ,3286,2858,3203,514132,164.66,16597.21,53506.83,
天然橡胶            ,12170,10905,11777,62052,73.08,7625.77,89782.78,
20号胶              ,10225,9995,10034,908,0.91,38.70,387.59,
纸浆                ,4870,4738,4752,91302,43.39,6077.58,30283.48,
总计,,,,7136254,6893.47,208732.97,1661713.21,
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