招金投资二维码
黄金投资分析

期交所

交易快讯--9月27日

所属分类:信息中心 - 期交所  更新时间:2019-9-27  浏览:209

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                  ,
1910,47120,47080,47100,46700,,,,,17940,95850,-1584,
1911,47120,47100,47120,46660,,,,,64684,200846,-568,
1912,47120,47110,47120,46670,,,,,35104,169496,2526,
2001,47130,47110,47130,46710,,,,,7714,59274,1644,
2002,47150,47130,47160,46760,,,,,992,14238,144,
2003,47220,47200,47240,46820,,,,,318,6266,34,
2004,47170,47250,47250,46870,,,,,168,3374,52,
2005,47300,47280,47290,46930,,,,,432,2534,208,
2006,47260,47240,47240,46920,,,,,34,928,2,
2007,47320,47150,47270,46960,,,,,22,622,6,
2008,47240,47300,47300,47020,,,,,36,1196,16,
2009,47310,47200,47200,47200,,,,,2,64,2,
小计,,,,,,,,,127446,554688 / 2482,
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                  ,
1910,14125,14085,14085,13965,,,,,12340,110244,-3512,
1911,14075,14030,14035,13920,,,,,65182,210238,-5712,
1912,14045,14005,14010,13885,,,,,33528,180944,5498,
2001,14040,14005,14015,13900,,,,,16094,96820,-718,
2002,14080,14030,14045,13930,,,,,3690,57562,138,
2003,14095,14055,14070,13955,,,,,1168,22080,-224,
2004,14125,14100,14100,14000,,,,,70,9098,12,
2005,14155,14115,14120,14025,,,,,110,7174,88,
2006,14200,14060,14060,14060,,,,,14,5704,10,
2007,14220,14140,14140,14140,,,,,26,142,26,
2008,14240,14180,14180,14140,,,,,6,126,0,
2009,14255,14185,14185,14180,,,,,4,58,2,
小计,,,,,,,,,132232,700190 / -4392,
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                  ,
1910,18645,18740,18785,18550,,,,,5626,32956,-1064,
1911,18645,18715,18795,18535,,,,,139080,203226,-4138,
1912,18615,18665,18775,18530,,,,,45532,114892,3212,
2001,18595,18620,18750,18530,,,,,9622,38768,528,
2002,18570,18650,18720,18525,,,,,296,2860,122,
2003,18520,18645,18710,18530,,,,,20,420,-4,
2004,18590,18615,18675,18530,,,,,68,324,10,
2005,18515,18570,18685,18520,,,,,120,1344,22,
2006,18490,18815,18815,18490,,,,,18,232,-4,
2007,18500,18580,18580,18500,,,,,4,170,0,
2008,18495,18480,18480,18480,,,,,2,68,0,
2009,18525,18565,18585,18565,,,,,4,38,-4,
小计,,,,,,,,,200392,395298 / -1320,
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                  ,
1910,17030,16970,17030,16955,,,,,870,9332,-620,
1911,16960,16935,16955,16840,,,,,16246,55808,-362,
1912,16910,16880,16890,16790,,,,,2798,17916,274,
2001,16860,16830,16855,16785,,,,,64,1526,-12,
2002,16845,16790,16810,16770,,,,,88,292,-32,
2003,16585,,,,,,,,0,100,0,
2004,16745,,,,,,,,0,86,0,
2005,16630,,,,,,,,0,100,0,
2006,16805,,,,,,,,0,62,0,
2007,16530,,,,,,,,0,32,0,
2008,16465,,,,,,,,0,6,0,
2009,16600,,,,,,,,0,4,0,
小计,,,,,,,,,20066,85264 / -752,
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                  ,
1910,137020,137020,137430,136050,,,,,3650,27256,-240,
1911,136970,136800,137390,135940,,,,,614742,263378,-18284,
1912,137020,136970,137520,136180,,,,,164056,235312,-14296,
2001,136720,136720,137460,136180,,,,,82338,194624,16528,
2002,136310,136270,137030,135830,,,,,23230,30700,2548,
2003,135970,136000,136680,135340,,,,,9418,10890,2222,
2004,136120,135520,136200,134910,,,,,630,3990,382,
2005,135940,135520,136200,135000,,,,,2290,17956,318,
2006,135490,135270,135680,134810,,,,,42,1020,0,
2007,135170,135140,135740,134560,,,,,54,920,0,
2008,135290,135030,135340,134740,,,,,12,586,-4,
2009,135480,135060,135060,135060,,,,,2,84,2,
小计,,,,,,,,,900464,786716 / -10824,
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,
1912,136170,135340,137910,135340,,,,,4,8,2,
2001,136570,136490,137250,135090,,,,,15970,37578,-588,
2002,136900,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,136200,136340,137050,135300,,,,,144,1126,14,
2006,139080,,,,,,,,0,0,0,
2007,141570,,,,,,,,0,0,0,
2008,138360,,,,,,,,0,4,0,
2009,137100,,,,,,,,0,10,0,
小计,,,,,,,,,16118,38802 / -572,
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                ,
1910,349.40,347.20,347.70,346.25,,,,,30,136,-6,
1911,349.90,,,,,,,,0,34,0,
1912,350.95,349.00,350.40,347.70,,,,,229764,495416,-2318,
2002,352.60,350.55,352.00,349.45,,,,,4026,88476,-364,
2004,353.85,352.25,353.25,350.70,,,,,5816,48186,228,
2006,354.80,353.35,354.55,352.00,,,,,1830,34158,-164,
2008,356.35,355.10,356.05,354.30,,,,,58,1032,-6,
2010,359.90,,,,,,,,0,8,0,
小计,,,,,,,,,241524,667446 / -2630,
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                ,
1910,4468,4411,4412,4377,,,,,30,924,2,
1911,4439,4417,4439,4408,,,,,116,346,-4,
1912,4495,4416,4464,4368,,,,,1411986,981326,-29674,
2001,4505,4432,4482,4398,,,,,1336,2186,-28,
2002,4534,4435,4489,4408,,,,,46162,200318,-7232,
2003,4495,4493,4493,4476,,,,,6,458,-2,
2004,4553,4469,4509,4430,,,,,24408,113928,4808,
2005,4573,4478,4493,4468,,,,,10,282,-10,
2006,4551,4485,4529,4445,,,,,17810,69888,-2448,
2007,4542,4481,4515,4481,,,,,20,176,-4,
2008,4570,4520,4553,4480,,,,,40,674,2,
2009,4608,,,,,,,,0,26,0,
小计,,,,,,,,,1501924,1370532 / -34590,
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              ,
1910,3745,3708,3719,3687,,,,,21416,111056,-8320,
1911,3618,3597,3606,3595,,,,,12,1074,-2,
1912,3546,3521,3521,3494,,,,,22,944,-4,
2001,3474,3447,3454,3415,,,,,1027606,2752708,-30926,
2002,3318,3295,3295,3276,,,,,24,7602,-6,
2003,3328,3302,3302,3287,,,,,12,9432,-8,
2004,3356,3321,3321,3321,,,,,4,1160,-2,
2005,3288,3269,3270,3232,,,,,72686,713738,9252,
2006,3197,3178,3187,3164,,,,,58,4378,4,
2007,3203,3190,3193,3176,,,,,134,4372,72,
2008,3225,3210,3210,3190,,,,,84,1408,6,
2009,3225,3205,3207,3181,,,,,546,4040,220,
小计,,,,,,,,,1122604,3611912 / -29714,
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                ,
1910,4101,,,,,,,,0,10,0,
1911,4413,,,,,,,,0,0,0,
1912,4372,,,,,,,,0,0,0,
2001,4045,,,,,,,,0,4,0,
2002,4269,,,,,,,,0,0,0,
2003,3651,,,,,,,,0,4,0,
2004,3854,,,,,,,,0,0,0,
2005,3672,,,,,,,,0,0,0,
2006,3814,,,,,,,,0,0,0,
2007,3839,,,,,,,,0,0,0,
2008,3930,,,,,,,,0,0,0,
2009,3931,,,,,,,,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            ,
1910,3659,3640,3641,3604,,,,,3444,51568,-1212,
1911,3626,,,,,,,,0,362,0,
1912,3568,,,,,,,,0,104,0,
2001,3490,3468,3476,3433,,,,,108860,527690,-8604,
2002,3448,3432,3432,3432,,,,,2,564,0,
2003,3389,,,,,,,,0,886,0,
2004,3458,,,,,,,,0,246,0,
2005,3349,3318,3336,3297,,,,,10474,148086,784,
2006,3357,,,,,,,,0,242,0,
2007,3309,,,,,,,,0,38,0,
2008,3258,3354,3354,3250,,,,,10,6,4,
2009,3281,3222,3282,3222,,,,,12,232,-4,
小计,,,,,,,,,122802,730024 / -9032,
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              ,
2002,15715,15715,15800,15640,,,,,13912,18076,-1292,
2003,15655,,,,,,,,0,58,0,
2004,15350,,,,,,,,0,6,0,
2005,15340,15400,15405,15330,,,,,672,1748,-82,
2006,15365,15370,15395,15370,,,,,6,82,0,
2007,15310,,,,,,,,0,20,0,
2008,15180,,,,,,,,0,6,0,
2009,15140,15705,15705,15160,,,,,38,80,-4,
小计,,,,,,,,,14628,20076 / -1378,
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                ,
1911,449.3,448.6,453.5,445.1,,,,,160048,30684,-1236,
1912,443.3,443.4,447.6,440.0,,,,,6296,13154,704,
2001,437.6,436.0,443.0,434.9,,,,,1544,2640,-194,
2002,432.9,434.1,438.0,431.0,,,,,74,588,4,
2003,430.5,430.1,435.8,429.0,,,,,28,178,6,
2004,429.2,428.5,428.5,428.5,,,,,2,32,0,
2005,439.9,,,,,,,,0,8,0,
2006,431.0,,,,,,,,0,108,0,
2007,437.6,,,,,,,,0,64,0,
2008,449.8,,,,,,,,0,0,0,
2009,437.1,,,,,,,,0,102,0,
2010,439.3,,,,,,,,0,0,0,
2012,438.8,,,,,,,,0,54,0,
2103,437.9,,,,,,,,0,42,0,
2106,422.3,,,,,,,,0,10,0,
2109,433.5,425.0,425.0,425.0,,,,,2,16,-2,
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,,,,,,,,,167994,47748 / -718,
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              ,
1911,2660,2626,2666,2626,,,,,4,44,-2,
1912,2473,2509,2509,2469,,,,,4,54,0,
2001,2252,2250,2269,2236,,,,,577700,611410,-9970,
2002,2230,,,,,,,,0,8,0,
2003,2092,2075,2078,2056,,,,,21564,162716,3988,
2004,2106,2081,2089,2072,,,,,4148,85796,236,
2005,2129,2110,2111,2098,,,,,45284,288026,5994,
2006,2152,2135,2137,2120,,,,,508,602,288,
2007,2168,2144,2146,2138,,,,,282,182,96,
2008,2198,,,,,,,,0,38,0,
2009,2182,2167,2170,2150,,,,,844,7230,62,
2010,2251,,,,,,,,0,0,0,
小计,,,,,,,,,650338,1156106 / 692,
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            ,
1910,3246,3184,3352,3184,,,,,12,4,0,
1911,3240,3200,3260,3200,,,,,6,26,-2,
1912,3218,3202,3212,3180,,,,,286530,536870,-22118,
2001,3124,3104,3114,3088,,,,,290,3402,-72,
2002,3078,,,,,,,,0,6,0,
2003,3102,,,,,,,,0,4,0,
2006,3066,3060,3064,3032,,,,,3666,42454,-84,
2009,2922,2916,2926,2906,,,,,260,5802,-90,
2012,2906,2892,2914,2890,,,,,90,5194,-38,
2103,2888,,,,,,,,0,28,0,
2106,2882,2850,2880,2838,,,,,30,930,-4,
2109,2878,,,,,,,,0,26,0,
小计,,,,,,,,,290884,594746 / -22408,
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            ,
1910,10975,,,,,,,,0,104,0,
1911,10905,10865,10865,10610,,,,,1156,11132,2,
2001,11730,11660,11660,11405,,,,,177708,347892,-528,
2003,11820,,,,,,,,0,46,0,
2004,11965,,,,,,,,0,104,0,
2005,11875,11800,11800,11560,,,,,22158,86792,2106,
2006,12155,,,,,,,,0,56,0,
2007,12030,,,,,,,,0,24,0,
2008,12110,11940,11940,11740,,,,,8,54,2,
2009,12050,11910,11990,11765,,,,,1196,6020,612,
小计,,,,,,,,,202226,452224 / 2194,
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              ,
2002,9980,9910,9930,9705,,,,,4158,22322,424,
2003,10035,9955,9960,9635,,,,,708,1064,642,
2004,10115,10005,10010,9705,,,,,884,994,834,
2005,10170,10105,10105,9920,,,,,142,4832,4,
2006,10500,,,,,,,,0,30,0,
2007,10510,,,,,,,,0,10,0,
2008,10220,,,,,,,,0,8,0,
2009,10580,,,,,,,,0,2,0,
小计,,,,,,,,,5892,29262 / 1904,
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                ,
1910,4668,4606,4608,4606,,,,,4,206,0,
1911,4686,,,,,,,,0,276,0,
1912,4682,4670,4670,4670,,,,,2,170,0,
2001,4742,4742,4744,4658,,,,,178176,289432,-16228,
2002,4806,4748,4748,4730,,,,,20,24,4,
2003,4806,4760,4760,4760,,,,,2,18,2,
2004,4846,,,,,,,,0,40,0,
2005,4848,4846,4846,4772,,,,,2668,7616,970,
2006,4882,4882,4882,4840,,,,,6,66,2,
2007,4870,4836,4836,4800,,,,,14,30,0,
2008,4890,4860,4860,4860,,,,,2,38,0,
2009,4918,4890,4890,4874,,,,,16,236,6,
小计,,,,,,,,,180910,298152 / -15244,
总计,,,,,,,,,5898444,11539204,-126302,
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27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                  ,47300,46660,46880,127446,298.73,5591.48,133552.40,
铝                  ,14185,13885,13979,132232,92.42,5170.83,35885.79,
锌                  ,18815,18480,18676,200392,187.12,11686.60,120770.72,
铅                  ,17030,16770,16896,20066,16.95,1104.30,9248.63,
镍                  ,137520,134560,136757,900464,1231.45,21463.08,240737.04,
锡                  ,137910,135090,136234,16118,21.96,479.79,6752.76,
黄金                ,356.05,346.25,349.41,241524,843.90,6999.69,223876.15,
白银                ,4553,4368,4429,1501924,997.70,17577.54,108706.00,
螺纹钢              ,3719,3164,3425,1122604,384.53,69721.08,258290.20,
线材                ,,,,0,0.00,32.34,126.84,
热轧卷板            ,3641,3222,3446,122802,42.31,11036.63,40347.40,
不锈钢              ,15800,15160,15672,14628,11.46,31.96,249.37,
原油                ,453.5,425.0,448.0,167994,752.67,5819.27,258603.03,
燃料油              ,2666,2056,2236,650338,145.41,22953.00,60542.30,
石油沥青            ,3352,2838,3194,290884,92.90,16688.69,53800.94,
天然橡胶            ,11990,10610,11549,202226,233.54,7676.91,90379.12,
20号胶              ,10105,9635,9859,5892,5.81,39.85,398.99,
纸浆                ,4890,4606,4712,180910,85.24,6112.60,30448.94,
总计,,,,5898444,5444.10,210185.64,1672716.61,
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