招金投资二维码
黄金投资分析

期交所

交易快讯--9月9日

所属分类:信息中心 - 期交所  更新时间:2020-9-9  浏览:163

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                  ,
2009,52460,52030,52030,51510,,,,,2885,20590,-810,
2010,52520,52060,52090,51520,,,,,91488,111932,-2716,
2011,52550,52080,52100,51590,,,,,48114,79363,160,
2012,52540,52110,52110,51620,,,,,17236,55074,-224,
2101,52530,52220,52220,51630,,,,,5939,22709,778,
2102,52540,52290,52290,51650,,,,,722,9069,75,
2103,52610,52340,52340,51710,,,,,346,4900,-12,
2104,52710,52300,52300,51810,,,,,150,3310,-37,
2105,52650,52300,52300,51900,,,,,196,5706,-8,
2106,52780,52300,52300,51900,,,,,70,922,-34,
2107,52770,52300,52300,51950,,,,,51,157,-16,
2108,52670,52030,52610,52000,,,,,61,68,5,
小计,,,,,,,,,167258,313800 / -2839,
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                  ,
2009,14610,14500,14545,14445,,,,,1710,32690,-305,
2010,14495,14415,14460,14310,,,,,63745,119052,-1889,
2011,14350,14300,14325,14180,,,,,22098,70048,-99,
2012,14225,14170,14205,14075,,,,,7098,36522,-581,
2101,14135,14055,14120,13995,,,,,3098,24477,-171,
2102,14075,13955,14095,13935,,,,,1507,13019,-1,
2103,14025,13975,14010,13900,,,,,381,5143,-96,
2104,14010,13935,13945,13860,,,,,1124,3858,-652,
2105,13995,13945,13955,13855,,,,,60,1318,-7,
2106,13950,13880,13880,13880,,,,,1,431,1,
2107,14035,13870,13870,13870,,,,,2,245,-1,
2108,14030,13880,13880,13880,,,,,2,109,2,
小计,,,,,,,,,100826,306912 / -3799,
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                  ,
2009,19880,19695,19695,19350,,,,,2420,6595,-935,
2010,19855,19570,19580,19260,,,,,142938,96840,2764,
2011,19770,19540,19540,19200,,,,,37058,57249,1214,
2012,19670,19400,19400,19105,,,,,9514,25759,135,
2101,19585,19400,19400,19050,,,,,1870,6530,20,
2102,19530,19270,19270,19005,,,,,641,3883,181,
2103,19540,19270,19270,19010,,,,,219,1881,141,
2104,19515,19270,19270,19025,,,,,48,4246,35,
2105,19440,19815,19815,18985,,,,,152,4492,82,
2106,19465,19175,19175,19020,,,,,46,283,26,
2107,19460,19090,19110,18985,,,,,10,192,3,
2108,19360,19070,19095,19065,,,,,4,51,2,
小计,,,,,,,,,194920,208001 / 3668,
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                  ,
2009,15580,15570,15570,15310,,,,,95,3345,-10,
2010,15585,15540,15540,15250,,,,,18135,24863,-40,
2011,15575,15475,15490,15230,,,,,5205,13496,-281,
2012,15570,15445,15455,15230,,,,,419,3889,-66,
2101,15565,15405,15440,15200,,,,,129,1129,-31,
2102,15580,15280,15375,15250,,,,,7,138,-2,
2103,15500,,,,,,,,0,89,0,
2104,15440,15365,15365,15365,,,,,1,33,-1,
2105,15540,,,,,,,,0,46,0,
2106,15565,15450,15450,15295,,,,,4,20,2,
2107,15480,15270,15270,15270,,,,,1,18,1,
2108,15525,,,,,,,,0,6,0,
小计,,,,,,,,,23996,47072 / -428,
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                  ,
2009,118740,117000,117000,115300,,,,,138,9948,6,
2010,119030,118460,118460,115320,,,,,31961,33420,-3155,
2011,119290,118350,118490,115630,,,,,523722,133877,-6425,
2012,119300,118430,118440,115810,,,,,46999,48442,-2504,
2101,119320,118790,118790,116000,,,,,26385,29829,419,
2102,119420,118140,118140,115950,,,,,4039,1472,29,
2103,119270,117470,117550,116200,,,,,160,1274,-66,
2104,119090,117050,117570,116220,,,,,32,2118,0,
2105,119240,118950,118950,116070,,,,,533,8860,-110,
2106,118930,116310,117350,116280,,,,,8,97,-1,
2107,118880,116300,116820,116250,,,,,18,69,-12,
2108,119450,116530,116530,116000,,,,,14,23,5,
小计,,,,,,,,,634009,269429 / -11814,
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                  ,
2009,146830,145200,145200,143600,,,,,24,988,-22,
2010,146760,146110,146400,143800,,,,,627,2927,-191,
2011,147330,146980,146980,144020,,,,,22927,21619,-1431,
2012,147610,147120,147120,144310,,,,,7831,15737,146,
2101,147860,147000,147000,144490,,,,,2553,1059,38,
2102,148120,145930,145980,145400,,,,,9,74,-3,
2103,148010,,,,,,,,0,4,0,
2104,145580,,,,,,,,0,4,0,
2105,148210,146010,146010,146010,,,,,1,27,0,
2106,144990,,,,,,,,0,10,0,
2107,145590,,,,,,,,0,2,0,
2108,144390,,,,,,,,0,0,0,
小计,,,,,,,,,33972,42451 / -1463,
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                ,
2009,414.60,,,,,,,,0,33,0,
2010,414.72,413.24,417.78,410.00,,,,,455,2286,6,
2011,415.48,413.48,416.62,411.26,,,,,14,13,0,
2012,415.98,413.88,419.50,411.00,,,,,244481,217046,2308,
2102,417.92,416.50,421.46,413.04,,,,,21752,30555,-949,
2104,420.00,418.94,423.40,415.10,,,,,8766,29783,363,
2106,421.78,420.00,425.10,416.86,,,,,879,9628,26,
2108,423.82,421.44,426.94,418.90,,,,,1466,4779,232,
小计,,,,,,,,,277813,294123 / 1986,
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                ,
2009,5899,5838,5878,5672,,,,,314,25466,20,
2010,5925,5863,5942,5687,,,,,7161,19289,75,
2011,5943,5888,5959,5710,,,,,3052,2459,140,
2012,5967,5900,5986,5726,,,,,2009201,573747,7954,
2101,5983,5936,5999,5747,,,,,260618,51559,3029,
2102,5996,5957,6014,5758,,,,,64282,49898,1658,
2103,6012,5976,6029,5666,,,,,12862,27518,1223,
2104,6026,5996,6048,5799,,,,,5457,20227,1113,
2105,6041,5965,6059,5815,,,,,9696,22828,1505,
2106,6070,6026,6080,5831,,,,,7238,17791,26,
2107,6087,6001,6070,5851,,,,,217,314,-37,
2108,6084,5996,6099,5868,,,,,68,81,-2,
小计,,,,,,,,,2380166,811177 / 16704,
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              ,
2009,3778,,,,,,,,0,2010,0,
2010,3795,3778,3783,3755,,,,,60225,289303,-7659,
2011,3811,3788,3800,3710,,,,,104,932,-57,
2012,3818,3770,3814,3769,,,,,280,1016,111,
2101,3741,3705,3727,3680,,,,,598934,1134199,-22546,
2102,3679,3646,3661,3631,,,,,11,1554,1,
2103,3703,3680,3688,3639,,,,,5914,64548,-275,
2104,3694,3653,3681,3639,,,,,5719,65103,-233,
2105,3667,3640,3655,3615,,,,,25831,209724,1952,
2106,3635,3597,3627,3589,,,,,23,347,-8,
2107,3630,3630,3630,3590,,,,,12,171,6,
2108,3635,3625,3625,3595,,,,,14,124,5,
小计,,,,,,,,,697067,1769031 / -28703,
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                ,
2009,3958,,,,,,,,0,0,0,
2010,4056,,,,,,,,0,6,0,
2011,3970,,,,,,,,0,0,0,
2012,3949,,,,,,,,0,0,0,
2101,3942,,,,,,,,0,9,0,
2102,4020,,,,,,,,0,1,0,
2103,3909,,,,,,,,0,2,0,
2104,3919,,,,,,,,0,0,0,
2105,3992,,,,,,,,0,1,0,
2106,4020,,,,,,,,0,1,0,
2107,3964,,,,,,,,0,0,0,
2108,3983,,,,,,,,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            ,
2009,4040,,,,,,,,0,420,0,
2010,3980,3966,3966,3928,,,,,36000,127601,-10836,
2011,4007,3800,3985,3800,,,,,38,96,1,
2012,3911,3905,3906,3905,,,,,6,17,4,
2101,3864,3831,3838,3790,,,,,177787,319750,-4906,
2102,3830,3779,3789,3744,,,,,57,61,-39,
2103,3807,3771,3776,3735,,,,,5291,42016,-24,
2104,3775,3741,3748,3706,,,,,4832,37437,-212,
2105,3736,3713,3713,3670,,,,,9409,45708,549,
2106,3713,3656,3656,3656,,,,,2,7,1,
2107,3707,,,,,,,,0,0,0,
2108,3674,,,,,,,,0,0,0,
小计,,,,,,,,,233422,573113 / -15462,
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              ,
2009,14545,,,,,,,,0,1452,0,
2010,14750,14670,14670,14255,,,,,682,2671,-141,
2011,14810,14730,14780,13995,,,,,22815,38369,-1156,
2012,14825,14825,14825,14385,,,,,6054,21793,155,
2101,14850,14800,14800,14405,,,,,1009,911,46,
2102,14880,14535,14640,14510,,,,,4,115,0,
2103,14905,,,,,,,,0,45,0,
2104,14915,14595,14595,14595,,,,,3,75,-1,
2105,14835,,,,,,,,0,50,0,
2106,14805,14555,14555,14555,,,,,1,20,1,
2107,14695,,,,,,,,0,8,0,
2108,14705,,,,,,,,0,5,0,
小计,,,,,,,,,30568,65514 / -1096,
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                ,
2010,272.9,262.9,263.0,251.0,,,,,79078,38334,-6875,
2011,287.5,277.4,277.6,264.5,,,,,46838,40871,4480,
2012,298.9,286.0,289.9,275.0,,,,,28023,38110,607,
2101,306.4,298.5,298.5,284.0,,,,,6165,14797,799,
2102,314.7,303.3,303.3,293.9,,,,,943,1885,29,
2103,322.6,318.0,318.0,303.7,,,,,1073,3767,126,
2104,330.6,309.5,319.5,306.4,,,,,330,59,19,
2105,340.5,327.5,327.5,327.5,,,,,1,14,0,
2106,341.9,335.6,335.6,325.6,,,,,217,620,59,
2107,348.0,335.7,336.0,335.7,,,,,4,3,2,
2108,358.2,,,,,,,,0,0,0,
2109,355.0,345.8,345.8,342.0,,,,,13,93,-1,
2112,364.8,359.0,359.9,351.1,,,,,29,175,-1,
2203,379.7,365.6,367.0,365.0,,,,,4,51,1,
2206,391.9,383.0,384.7,375.1,,,,,10,58,-4,
2209,398.5,393.4,393.4,393.4,,,,,1,24,1,
2212,411.6,404.0,404.0,399.1,,,,,31,68,9,
2303,415.7,405.9,405.9,404.2,,,,,2,78,0,
2306,419.0,413.5,413.5,410.0,,,,,2,18,2,
2309,425.8,396.4,424.7,396.4,,,,,7,3,1,
小计,,,,,,,,,162771,139028 / -746,
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:低硫燃料油          ,
2101,2298,2260,2260,2160,,,,,57587,113448,-6,
2102,2336,2318,2318,2214,,,,,9195,29714,503,
2103,2386,2350,2350,2263,,,,,4158,26551,-581,
2104,2435,2374,2381,2314,,,,,1874,23644,80,
2105,2490,2452,2461,2360,,,,,44,718,5,
2106,2534,2451,2451,2430,,,,,6,55,3,
2107,2366,2493,2493,2493,,,,,2,3,2,
2108,2528,,,,,,,,0,2,0,
2109,2755,,,,,,,,0,5,0,
小计,,,,,,,,,72866,194140 / 6,
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              ,
2010,1797,1741,1750,1665,,,,,28708,17857,-411,
2011,1855,1838,1838,1733,,,,,5854,3538,296,
2012,1892,1863,1863,1766,,,,,16471,4721,351,
2101,1917,1875,1876,1785,,,,,1760755,638742,9535,
2102,1967,1906,1912,1844,,,,,240,637,65,
2103,1993,1968,1968,1879,,,,,2821,7615,1,
2104,2029,1968,1970,1925,,,,,64,175,-29,
2105,2045,2028,2028,1954,,,,,14666,18305,1517,
2106,2084,2044,2051,2000,,,,,30,235,15,
2107,2129,2047,2064,2047,,,,,4,27,4,
2108,2150,2118,2118,2041,,,,,36,83,6,
2109,2148,2115,2115,2052,,,,,396,305,89,
小计,,,,,,,,,1830045,692240 / 11439,
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            ,
2009,2486,2362,2466,2292,,,,,620,8374,-47,
2010,2504,2444,2456,2372,,,,,61,148,-1,
2011,2590,2452,2524,2452,,,,,22,827,-3,
2012,2550,2500,2514,2414,,,,,777230,608864,-32697,
2101,2560,2530,2530,2424,,,,,25347,61711,2264,
2102,2582,2526,2546,2452,,,,,5230,35737,377,
2103,2612,2570,2572,2486,,,,,7492,47740,388,
2106,2686,2650,2658,2578,,,,,3037,10160,730,
2109,2766,2718,2730,2666,,,,,42,174,19,
2112,2832,2816,2816,2760,,,,,192,825,64,
2203,2858,2854,2854,2810,,,,,11,18,1,
2206,2896,2870,2882,2818,,,,,30,90,9,
小计,,,,,,,,,819314,774668 / -28896,
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            ,
2009,11605,11560,11560,11390,,,,,1256,6591,-643,
2010,11560,11490,11505,11360,,,,,30,129,-4,
2011,11595,11550,11550,11270,,,,,1934,9794,-49,
2101,12525,12450,12450,12165,,,,,249671,216021,-204,
2103,12605,12495,12495,12240,,,,,4773,8149,-180,
2104,12650,12535,12535,12295,,,,,4463,7207,-159,
2105,12695,12600,12600,12320,,,,,17592,30795,193,
2106,12795,,,,,,,,0,17,0,
2107,12815,12610,12610,12565,,,,,3,41,2,
2108,12715,12840,12840,12840,,,,,1,67,-1,
小计,,,,,,,,,279723,278811 / -1045,
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              ,
2009,9230,,,,,,,,0,584,0,
2010,9340,9225,9225,8975,,,,,428,2079,-128,
2011,9515,9420,9480,9175,,,,,5987,24273,-283,
2012,9650,9530,9555,9330,,,,,2956,13218,345,
2101,9770,9560,9710,9450,,,,,515,2109,71,
2102,9875,9840,9840,9560,,,,,385,897,89,
2103,10005,9800,9800,9800,,,,,1,62,-1,
2104,10035,,,,,,,,0,0,0,
2105,9830,,,,,,,,0,0,0,
2106,9760,,,,,,,,0,0,0,
2107,9740,,,,,,,,0,0,0,
2108,9760,,,,,,,,0,0,0,
小计,,,,,,,,,10272,43222 / 93,
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                ,
2009,4734,4710,4714,4662,,,,,498,5112,-284,
2010,4758,4700,4702,4700,,,,,3,278,1,
2011,4756,4710,4710,4710,,,,,1,16,0,
2012,4856,4856,4872,4708,,,,,207148,187023,-21804,
2101,4928,4816,4946,4750,,,,,24183,57191,-840,
2102,4948,4936,4956,4792,,,,,3855,1015,31,
2103,4982,4964,4976,4828,,,,,446,905,1,
2104,5022,,,,,,,,0,10,0,
2105,5050,5000,5030,4796,,,,,334,508,-54,
2106,5046,,,,,,,,0,2,0,
2107,5006,,,,,,,,0,6,0,
2108,5002,4920,4920,4920,,,,,1,7,0,
小计,,,,,,,,,236469,252073 / -22949,
总计,,,,,,,,,8185477,7074825,-85344,
  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);低硫燃料油、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、低硫燃料油、燃料油、石油沥青、天然橡胶、20号胶、纸浆为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,单边计算;成交额单边计算。    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  2020年09月09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                  ,52610,51510,51851,167258,433.63,3674.42,85973.65,
铝                  ,14545,13855,14316,100826,72.17,3344.35,22320.49,
锌                  ,19815,18985,19385,194920,188.93,3944.03,34305.34,
铅                  ,15570,15200,15359,23996,18.43,617.06,4531.90,
镍                  ,118950,115300,116720,634009,740.01,11826.43,125614.03,
锡                  ,147120,143600,144923,33972,49.23,893.77,12041.66,
黄金                ,426.94,410.00,415.29,277813,1153.74,3563.65,140241.25,
白银                ,6099,5666,5863,2380166,2093.15,21879.79,168977.48,
螺纹钢              ,3814,3589,3706,697067,258.33,24832.54,87265.89,
线材                ,,,,0,0.00,0.30,1.17,
热轧卷板            ,3985,3656,3824,233422,89.27,4882.14,17125.32,
不锈钢              ,14825,13995,14484,30568,22.14,493.58,3327.62,
原油                ,424.7,251.0,263.8,162771,429.35,2738.41,80443.24,
低硫燃料油          ,2493,2160,2207,72866,16.08,246.75,616.25,
燃料油              ,2118,1665,1820,1830045,333.09,35856.17,62194.51,
石油沥青            ,2882,2292,2459,819314,201.47,14060.82,34025.94,
天然橡胶            ,12840,11270,12278,279723,343.46,4680.00,52179.38,
20号胶              ,9840,8975,9351,10272,9.61,199.47,1848.83,
纸浆                ,5030,4662,4818,236469,113.94,1767.23,8135.96,
总计,,,,8185477,6566.02,139500.92,941169.90,
  注:    1、成交手、成交额、年成交手、年成交额单边计算。

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