招金投资二维码
黄金投资分析

期交所

交易快讯--9月30日

所属分类:信息中心 - 期交所  更新时间:2019-9-30  浏览:184

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                  ,
1910,46840,47050,47150,46870,,,,,6108,82898,-1978,
1911,46830,46960,47160,46830,,,,,51016,192754,-2770,
1912,46860,46990,47150,46870,,,,,33172,171332,-1482,
2001,46870,46940,47150,46890,,,,,5864,61390,-386,
2002,46900,46930,47200,46920,,,,,958,14516,54,
2003,46950,47110,47160,46990,,,,,114,6654,24,
2004,46990,47080,47140,47080,,,,,10,3494,-8,
2005,47060,47120,47320,47110,,,,,68,2550,-20,
2006,47100,47170,47350,47170,,,,,10,944,-8,
2007,47130,47220,47370,47220,,,,,12,644,0,
2008,47160,47220,47360,47220,,,,,12,1206,-4,
2009,47090,47260,47260,47260,,,,,2,84,0,
小计,,,,,,,,,97346,538466 / -6578,
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                  ,
1910,14010,14010,14010,13925,,,,,7450,101246,-3034,
1911,13970,13925,13965,13885,,,,,45778,194244,-5804,
1912,13945,13885,13920,13810,,,,,20790,185552,244,
2001,13960,13915,13925,13840,,,,,9184,96902,1572,
2002,13985,13970,13970,13880,,,,,870,59646,-22,
2003,14015,13960,13990,13895,,,,,620,23492,-368,
2004,14045,14025,14025,13960,,,,,78,9748,0,
2005,14090,14050,14050,13985,,,,,82,7600,26,
2006,14095,14090,14090,14020,,,,,52,6058,30,
2007,14140,14045,14070,14045,,,,,4,142,0,
2008,14185,14165,14165,14165,,,,,2,128,0,
2009,14225,,,,,,,,0,88,0,
小计,,,,,,,,,84910,684846 / -7356,
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                  ,
1910,18690,18770,18800,18645,,,,,2836,26866,-424,
1911,18680,18720,18795,18650,,,,,90204,177278,-4602,
1912,18665,18700,18765,18620,,,,,29626,117802,318,
2001,18655,18670,18735,18600,,,,,6348,40104,844,
2002,18610,18700,18710,18605,,,,,258,2892,48,
2003,18630,18650,18695,18630,,,,,42,420,0,
2004,18640,18635,18695,18630,,,,,22,318,4,
2005,18570,18665,18665,18600,,,,,26,1348,16,
2006,18595,,,,,,,,0,232,0,
2007,18540,,,,,,,,0,170,0,
2008,18530,18625,18625,18625,,,,,4,66,0,
2009,18585,,,,,,,,0,34,0,
小计,,,,,,,,,129366,367530 / -3796,
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                  ,
1910,16980,16990,17025,16915,,,,,928,7212,-780,
1911,16910,16935,16985,16850,,,,,22330,55248,228,
1912,16850,16845,16925,16740,,,,,7944,16932,-986,
2001,16820,16860,16865,16695,,,,,526,1586,58,
2002,16780,16700,16705,16690,,,,,30,274,0,
2003,16795,,,,,,,,0,100,0,
2004,16745,,,,,,,,0,86,0,
2005,16630,,,,,,,,0,100,0,
2006,16805,16785,16785,16615,,,,,8,62,0,
2007,16530,,,,,,,,0,32,0,
2008,16465,16575,16575,16575,,,,,6,12,6,
2009,16600,16555,16555,16555,,,,,12,16,12,
小计,,,,,,,,,31784,81660 / -1462,
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                  ,
1910,137020,137910,137910,136600,,,,,4162,24294,-134,
1911,136930,137810,137890,136440,,,,,508996,241488,-8242,
1912,137060,137850,137990,136640,,,,,138924,252976,9552,
2001,136810,137920,137920,136500,,,,,48154,203798,5924,
2002,136580,137370,137580,136230,,,,,18640,34268,-138,
2003,136220,137190,137190,135900,,,,,5868,12886,164,
2004,136150,136720,136720,136130,,,,,42,4744,-12,
2005,135950,136460,136590,135400,,,,,1088,18630,-192,
2006,136020,136300,136300,135530,,,,,20,1424,-12,
2007,135690,135740,135740,135230,,,,,10,1012,-4,
2008,135730,135320,135370,135100,,,,,6,632,0,
2009,135760,135040,135040,135040,,,,,2,112,2,
小计,,,,,,,,,725912,796264 / 6908,
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,
1911,137130,136000,136000,136000,,,,,8,48,0,
1912,136350,135000,135000,135000,,,,,2,4,-2,
2001,135980,135490,135590,133420,,,,,19154,38046,1022,
2002,136900,,,,,,,,0,8,0,
2003,137070,,,,,,,,0,0,0,
2004,138330,,,,,,,,0,0,0,
2005,135870,134670,134670,133500,,,,,116,1148,20,
2006,138750,,,,,,,,0,0,0,
2007,141230,,,,,,,,0,0,0,
2008,136480,136670,136670,135440,,,,,6,8,-6,
2009,137100,,,,,,,,0,10,0,
小计,,,,,,,,,19286,39292 / 1034,
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                ,
1910,346.80,342.35,342.35,342.35,,,,,4,132,-2,
1911,345.70,343.40,343.75,343.40,,,,,6,26,-6,
1912,348.55,345.75,348.30,342.85,,,,,337792,471068,-8018,
2002,349.85,347.50,350.10,344.60,,,,,14912,85006,-2228,
2004,351.50,348.55,351.40,345.95,,,,,8700,50240,2278,
2006,352.35,350.15,352.70,347.30,,,,,3074,34894,-24,
2008,354.55,351.10,354.40,349.75,,,,,144,1042,2,
2010,357.25,351.40,352.45,351.40,,,,,4,10,2,
小计,,,,,,,,,364636,642418 / -7996,
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                ,
1910,4335,4275,4275,4208,,,,,20,898,-2,
1911,4404,4300,4300,4237,,,,,66,372,22,
1912,4396,4332,4340,4248,,,,,1790240,896758,-9688,
2001,4414,4344,4350,4263,,,,,2100,2348,196,
2002,4427,4370,4370,4274,,,,,74800,177894,-14364,
2003,4427,4392,4392,4311,,,,,50,466,10,
2004,4462,4399,4399,4293,,,,,21912,119362,5430,
2005,4423,4365,4365,4305,,,,,14,280,2,
2006,4457,4390,4404,4312,,,,,22308,65838,-644,
2007,4440,4424,4424,4335,,,,,38,184,12,
2008,4469,4405,4430,4341,,,,,66,632,-12,
2009,4453,4375,4435,4375,,,,,22,40,14,
小计,,,,,,,,,1911636,1265072 / -19024,
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              ,
1910,3692,3679,3709,3670,,,,,16432,85244,-7592,
1911,3599,3600,3618,3600,,,,,24,1086,4,
1912,3507,3509,3550,3509,,,,,34,932,-6,
2001,3434,3434,3490,3434,,,,,1100456,2561504,-81884,
2002,3289,3284,3336,3284,,,,,152,7598,-6,
2003,3289,3334,3335,3301,,,,,82,9372,-54,
2004,3313,3342,3360,3342,,,,,8,1154,-4,
2005,3251,3251,3300,3250,,,,,74422,702194,-12394,
2006,3171,3180,3203,3180,,,,,70,4530,-4,
2007,3174,3171,3198,3163,,,,,192,4424,-28,
2008,3201,3206,3248,3206,,,,,48,1504,-2,
2009,3194,3195,3233,3193,,,,,272,4022,-146,
小计,,,,,,,,,1192192,3383564 / -102116,
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                ,
1910,4062,,,,,,,,0,6,0,
1911,4371,,,,,,,,0,0,0,
1912,4330,,,,,,,,0,0,0,
2001,4045,,,,,,,,0,6,0,
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,,,,,,,,,0,16 / 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            ,
1910,3610,3600,3605,3582,,,,,10910,45042,-2254,
1911,3577,,,,,,,,0,362,0,
1912,3520,,,,,,,,0,104,0,
2001,3450,3445,3494,3441,,,,,155068,500802,-13818,
2002,3432,,,,,,,,0,564,0,
2003,3389,,,,,,,,0,886,0,
2004,3389,,,,,,,,0,246,0,
2005,3311,3303,3354,3302,,,,,14588,146832,496,
2006,3357,,,,,,,,0,242,0,
2007,3271,,,,,,,,0,38,0,
2008,3284,,,,,,,,0,0,0,
2009,3256,3246,3274,3246,,,,,4,234,0,
小计,,,,,,,,,180570,695352 / -15576,
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              ,
2002,15675,15735,15790,15665,,,,,8404,15648,-256,
2003,15540,,,,,,,,0,44,0,
2004,15320,15515,15905,15515,,,,,26,4,-2,
2005,15365,15430,15470,15380,,,,,236,1726,4,
2006,15390,15415,15415,15415,,,,,4,74,-4,
2007,15295,,,,,,,,0,20,0,
2008,15370,,,,,,,,0,4,0,
2009,15215,15155,15190,15155,,,,,6,80,0,
小计,,,,,,,,,8676,17600 / -258,
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                ,
1911,448.4,444.0,452.2,442.7,,,,,160448,26924,-2184,
1912,443.1,439.3,447.3,437.4,,,,,8820,14306,1018,
2001,437.5,435.1,441.8,432.1,,,,,1074,2498,-24,
2002,433.1,431.1,437.6,428.9,,,,,124,556,-20,
2003,431.5,426.9,433.5,426.9,,,,,16,180,2,
2004,428.5,,,,,,,,0,32,0,
2005,438.8,,,,,,,,0,8,0,
2006,431.0,,,,,,,,0,108,0,
2007,437.6,,,,,,,,0,64,0,
2008,437.9,,,,,,,,0,0,0,
2009,437.1,,,,,,,,0,102,0,
2010,439.3,,,,,,,,0,0,0,
2012,438.8,,,,,,,,0,54,0,
2103,437.1,,,,,,,,0,42,0,
2106,422.3,,,,,,,,0,10,0,
2109,425.0,,,,,,,,0,16,0,
2112,432.0,,,,,,,,0,18,0,
2203,434.2,,,,,,,,0,30,0,
2206,440.0,,,,,,,,0,12,0,
2209,428.8,,,,,,,,0,8,0,
小计,,,,,,,,,170482,44968 / -1208,
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              ,
1911,2646,2688,2688,2688,,,,,2,46,2,
1912,2489,2398,2471,2398,,,,,10,50,-4,
2001,2248,2220,2253,2205,,,,,524262,583520,-3690,
2002,2230,2220,2220,2220,,,,,2,6,-2,
2003,2056,2026,2042,2017,,,,,21094,166672,234,
2004,2068,2045,2063,2037,,,,,4524,89118,130,
2005,2100,2066,2097,2061,,,,,42610,299436,2878,
2006,2122,2100,2156,2100,,,,,558,1556,160,
2007,2145,2141,2154,2129,,,,,438,442,26,
2008,2180,2146,2146,2146,,,,,8,34,-6,
2009,2160,2146,2170,2121,,,,,916,7446,106,
2010,2209,,,,,,,,0,0,0,
小计,,,,,,,,,594424,1148326 / -166,
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            ,
1910,3224,3102,3192,3102,,,,,4,4,0,
1911,3232,,,,,,,,0,24,0,
1912,3188,3144,3176,3098,,,,,370132,479280,-31694,
2001,3084,3024,3070,3000,,,,,382,3622,24,
2002,3078,,,,,,,,0,6,0,
2003,3102,,,,,,,,0,4,0,
2006,3034,2990,3012,2950,,,,,10836,43870,652,
2009,2912,2884,2892,2830,,,,,242,5800,8,
2012,2888,2860,2864,2818,,,,,418,5208,-18,
2103,2852,,,,,,,,0,26,0,
2106,2862,2822,2842,2812,,,,,86,926,16,
2109,2866,,,,,,,,0,26,0,
小计,,,,,,,,,382100,538796 / -31012,
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            ,
1910,10515,10675,10675,10675,,,,,2,100,0,
1911,10670,10730,10730,10620,,,,,224,10698,-36,
2001,11485,11450,11500,11425,,,,,65846,328902,-4986,
2003,11560,,,,,,,,0,42,0,
2004,11640,,,,,,,,0,106,0,
2005,11640,11570,11665,11570,,,,,7742,87776,-976,
2006,11925,,,,,,,,0,56,0,
2007,11765,,,,,,,,0,22,0,
2008,11820,11840,11840,11840,,,,,2,54,-2,
2009,11820,11770,11850,11770,,,,,162,7682,-46,
小计,,,,,,,,,73978,435438 / -6046,
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              ,
2002,9795,9785,9825,9750,,,,,1456,21092,160,
2003,9870,9820,9845,9815,,,,,82,1840,58,
2004,9950,9905,9920,9905,,,,,36,1568,24,
2005,9985,9965,10030,9965,,,,,22,4866,2,
2006,10500,,,,,,,,0,30,0,
2007,10320,,,,,,,,0,10,0,
2008,10220,,,,,,,,0,8,0,
2009,10385,,,,,,,,0,2,0,
小计,,,,,,,,,1596,29416 / 244,
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                ,
1910,4600,4666,4666,4666,,,,,4,202,4,
1911,4630,,,,,,,,0,276,0,
1912,4648,,,,,,,,0,168,0,
2001,4676,4624,4664,4622,,,,,69130,258826,-8152,
2002,4728,4644,4672,4644,,,,,24,24,-2,
2003,4760,,,,,,,,0,18,0,
2004,4798,,,,,,,,0,40,0,
2005,4782,4728,4764,4728,,,,,1898,7456,-416,
2006,4776,4762,4778,4746,,,,,22,44,0,
2007,4806,4740,4804,4734,,,,,18,30,-2,
2008,4816,,,,,,,,0,38,0,
2009,4856,4842,4842,4834,,,,,6,216,0,
小计,,,,,,,,,71102,267338 / -8568,
总计,,,,,,,,,6039996,10976362,-202976,
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30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                  ,47370,46830,47000,97346,228.76,5617.20,134155.39,
铝                  ,14165,13810,13920,84910,59.10,5194.58,36051.42,
锌                  ,18800,18600,18704,129366,120.98,11721.17,121093.76,
铅                  ,17025,16555,16870,31784,26.81,1110.16,9298.11,
镍                  ,137990,135040,136948,725912,994.12,21615.85,242830.42,
锡                  ,136670,133420,134191,19286,25.88,482.87,6794.26,
黄金                ,354.40,342.35,345.49,364636,1259.78,7057.78,225888.55,
白银                ,4435,4208,4295,1911636,1231.55,17884.29,110693.83,
螺纹钢              ,3709,3163,3454,1192192,411.80,70001.84,259255.61,
线材                ,,,,0,0.00,32.34,126.85,
热轧卷板            ,3605,3246,3463,180570,62.53,11078.16,40490.82,
不锈钢              ,15905,15155,15705,8676,6.81,34.36,268.20,
原油                ,452.2,426.9,447.4,170482,762.81,5841.08,259579.38,
燃料油              ,2688,2017,2212,594424,131.51,23088.68,60843.19,
石油沥青            ,3192,2812,3125,382100,119.41,16775.80,54075.95,
天然橡胶            ,11850,10620,11471,73978,84.86,7716.34,90831.28,
20号胶              ,10030,9750,9784,1596,1.56,41.11,411.36,
纸浆                ,4842,4622,4650,71102,33.07,6145.03,30599.86,
总计,,,,6039996,5561.35,211438.64,1683288.24,
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