招金投资二维码
黄金投资分析

期交所

交易快讯--9月14日

所属分类:信息中心 - 期交所  更新时间:2020-9-14  浏览:122

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                  ,
2009,51500,51800,52140,51610,,,,,2420,7705,-1100,
2010,51620,51890,52200,51700,,,,,69234,109581,193,
2011,51660,51960,52220,51730,,,,,42859,80524,2558,
2012,51680,52010,52210,51740,,,,,15636,58334,1154,
2101,51660,51990,52200,51760,,,,,5163,26655,296,
2102,51680,51960,52200,51770,,,,,472,9741,31,
2103,51790,51830,52260,51830,,,,,175,5023,-6,
2104,51800,52040,52390,52030,,,,,33,4491,10,
2105,51780,52120,52400,51950,,,,,71,5814,20,
2106,51790,52290,52290,52290,,,,,1,947,0,
2107,52020,52110,52390,51940,,,,,10,156,0,
2108,51910,52150,52400,52100,,,,,5,99,0,
小计,,,,,,,,,136079,309070 / 3156,
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                  ,
2009,14555,14460,14600,14460,,,,,2045,17315,-825,
2010,14410,14205,14460,14155,,,,,70626,124981,-2471,
2011,14240,14090,14290,14005,,,,,30072,77400,-506,
2012,14110,13960,14160,13880,,,,,12009,41032,673,
2101,14015,13860,14065,13805,,,,,6499,27364,328,
2102,13930,13820,14005,13750,,,,,1480,14513,413,
2103,13905,13760,13970,13720,,,,,385,6342,161,
2104,13895,13725,13950,13725,,,,,151,3730,-82,
2105,13850,13630,13920,13630,,,,,97,1479,-10,
2106,13855,13800,13890,13750,,,,,29,648,18,
2107,13950,13925,13960,13925,,,,,2,247,1,
2108,13905,13800,13890,13770,,,,,3,115,3,
小计,,,,,,,,,123398,315166 / -2297,
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                  ,
2009,19380,19735,19900,19580,,,,,745,3605,-485,
2010,19270,19550,19780,19430,,,,,130964,85803,-1405,
2011,19175,19450,19635,19340,,,,,38935,60945,285,
2012,19055,19345,19480,19205,,,,,13760,28835,2159,
2101,18970,19190,19375,19110,,,,,3181,7792,124,
2102,18920,19155,19305,19075,,,,,258,4224,0,
2103,18905,19070,19265,19070,,,,,43,2914,5,
2104,18800,19180,19260,19160,,,,,17,6302,-8,
2105,18850,19100,19235,19100,,,,,48,4607,-23,
2106,18825,19200,19220,19200,,,,,3,317,-3,
2107,18925,19075,19175,19075,,,,,9,197,5,
2108,18870,19085,19090,19050,,,,,8,53,1,
小计,,,,,,,,,187971,205594 / 655,
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                  ,
2009,14910,,,,,,,,0,3110,0,
2010,14925,14945,15055,14830,,,,,24762,28424,1268,
2011,14945,15050,15060,14850,,,,,8572,17437,2000,
2012,14965,15015,15060,14875,,,,,926,5613,272,
2101,14950,15035,15075,14160,,,,,168,1269,35,
2102,14960,15020,15030,15005,,,,,6,164,5,
2103,14970,,,,,,,,0,83,0,
2104,14945,14980,15050,14980,,,,,3,37,2,
2105,14985,14990,14990,14945,,,,,4,53,3,
2106,15005,14780,15005,14780,,,,,7,28,6,
2107,15095,15000,15000,14915,,,,,3,23,2,
2108,14935,14840,14840,14840,,,,,4,11,4,
小计,,,,,,,,,34455,56252 / 3597,
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                  ,
2009,114920,,,,,,,,0,9930,0,
2010,115590,116370,118430,115860,,,,,16677,26666,-798,
2011,115950,116610,118710,116220,,,,,355874,137034,10453,
2012,115940,116710,118720,116260,,,,,112756,54236,3759,
2101,115840,116610,118620,116230,,,,,12055,31122,1318,
2102,116020,116590,118630,116300,,,,,3174,2320,106,
2103,116280,116890,118780,116890,,,,,30,1219,-9,
2104,116410,117830,118000,117830,,,,,2,6125,1,
2105,116370,116910,118850,116670,,,,,193,8877,-23,
2106,116350,118300,118300,118210,,,,,5,2091,1,
2107,116300,118380,119300,118210,,,,,7,68,3,
2108,115660,118400,118880,118220,,,,,9,21,2,
小计,,,,,,,,,500782,279709 / 14813,
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                  ,
2009,142790,143690,143890,143540,,,,,8,896,4,
2010,142400,141790,144360,141790,,,,,364,2289,-51,
2011,142670,142350,144680,142230,,,,,20245,22279,-998,
2012,143000,142760,144980,142650,,,,,6272,16718,-85,
2101,143140,143080,145250,142950,,,,,1536,1192,70,
2102,142910,144900,144900,144900,,,,,1,32,-1,
2103,145070,145220,145380,145220,,,,,2,4,0,
2104,145320,,,,,,,,0,4,0,
2105,142880,,,,,,,,0,28,0,
2106,144990,,,,,,,,0,10,0,
2107,145590,,,,,,,,0,2,0,
2108,144390,,,,,,,,0,0,0,
小计,,,,,,,,,28428,43454 / -1061,
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,
2010,418.26,416.98,418.60,416.12,,,,,181,2037,-34,
2011,418.30,419.12,419.12,417.38,,,,,3,13,-1,
2012,420.36,418.46,420.34,417.40,,,,,116782,212026,66,
2102,421.86,420.92,422.08,419.24,,,,,9217,27939,-98,
2104,423.58,422.20,424.02,421.06,,,,,2766,28564,-164,
2106,425.60,423.86,425.76,423.00,,,,,379,9848,22,
2108,427.46,425.80,427.82,425.04,,,,,573,6358,151,
小计,,,,,,,,,129901,286818 / -58,
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                ,
2009,5850,5800,5840,5800,,,,,8,25510,0,
2010,5921,5867,5904,5803,,,,,2616,18955,-128,
2011,5954,5891,5927,5827,,,,,831,2348,32,
2012,5963,5916,5947,5841,,,,,957174,571955,4871,
2101,5982,5931,5966,5861,,,,,186497,56178,575,
2102,5989,5950,5979,5875,,,,,36866,54840,390,
2103,6014,5959,5998,5896,,,,,7953,30103,798,
2104,6018,5980,6013,5914,,,,,2097,21261,-107,
2105,6038,5993,6025,5924,,,,,3174,25018,-124,
2106,6050,6019,6051,5950,,,,,2159,19972,90,
2107,6068,6022,6073,5967,,,,,67,337,12,
2108,6082,6030,6070,5988,,,,,20,110,-1,
小计,,,,,,,,,1199462,826587 / 6408,
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              ,
2009,3728,,,,,,,,0,1740,0,
2010,3733,3755,3791,3742,,,,,32502,235052,-7616,
2011,3743,3760,3768,3743,,,,,108,908,-20,
2012,3735,3745,3766,3738,,,,,147,1149,-20,
2101,3647,3678,3680,3653,,,,,434693,1200904,3010,
2102,3591,3598,3615,3598,,,,,9,1521,-5,
2103,3617,3596,3642,3596,,,,,8593,65131,-11,
2104,3610,3625,3633,3613,,,,,8754,68220,764,
2105,3585,3605,3612,3590,,,,,23161,225872,184,
2106,3570,3579,3579,3572,,,,,3,383,3,
2107,3574,3585,3585,3575,,,,,14,241,4,
2108,3575,3569,3569,3569,,,,,1,166,1,
小计,,,,,,,,,507985,1801287 / -3706,
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,,,,,,,,0,2,0,
2011,3970,,,,,,,,0,0,0,
2012,3964,,,,,,,,0,3,0,
2101,3942,4004,4004,3929,,,,,2,9,0,
2102,4020,,,,,,,,0,1,0,
2103,3909,,,,,,,,0,2,0,
2104,3919,,,,,,,,0,0,0,
2105,3992,,,,,,,,0,1,0,
2106,3956,,,,,,,,0,2,0,
2107,3964,,,,,,,,0,0,0,
2108,3983,,,,,,,,0,0,0,
小计,,,,,,,,,2,20 / 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            ,
2009,3950,,,,,,,,0,420,0,
2010,3894,3909,3930,3906,,,,,17050,101753,-4348,
2011,3900,,,,,,,,0,93,0,
2012,3839,3863,3874,3863,,,,,4,27,0,
2101,3756,3790,3809,3774,,,,,125114,329298,-2313,
2102,3717,,,,,,,,0,62,0,
2103,3706,3733,3755,3722,,,,,3754,42854,45,
2104,3677,3707,3726,3695,,,,,2924,38068,168,
2105,3639,3668,3690,3657,,,,,7027,50166,625,
2106,3629,3652,3660,3652,,,,,5,24,2,
2107,3652,,,,,,,,0,0,0,
2108,3674,,,,,,,,0,0,0,
小计,,,,,,,,,155878,562765 / -5821,
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              ,
2009,14110,,,,,,,,0,1476,0,
2010,14135,14370,14410,14140,,,,,159,1684,-43,
2011,14205,14215,14520,14195,,,,,19139,42459,-486,
2012,14200,14275,14485,14190,,,,,4952,23759,-255,
2101,14220,14215,14505,14215,,,,,1856,1272,163,
2102,14300,14320,14490,14320,,,,,2,117,0,
2103,14315,14370,14370,14370,,,,,1,51,1,
2104,14320,14455,14455,14455,,,,,2,74,0,
2105,14325,14335,14335,14335,,,,,1,50,0,
2106,14540,,,,,,,,0,19,0,
2107,14210,14535,14535,14535,,,,,1,10,0,
2108,14210,,,,,,,,0,6,0,
小计,,,,,,,,,26113,70977 / -620,
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                ,
2010,247.5,240.4,248.6,240.4,,,,,2210,12959,-951,
2011,263.1,258.0,264.5,256.8,,,,,79702,55523,376,
2012,275.6,271.2,277.2,269.7,,,,,17706,44461,-121,
2101,285.2,281.0,286.1,278.7,,,,,6349,19145,440,
2102,296.1,292.1,296.8,289.7,,,,,474,1797,-1,
2103,304.7,301.0,306.1,299.7,,,,,400,4368,39,
2104,311.6,,,,,,,,0,60,0,
2105,322.5,,,,,,,,0,20,0,
2106,329.1,327.0,329.6,326.0,,,,,26,669,6,
2107,334.3,,,,,,,,0,2,0,
2108,343.0,,,,,,,,0,0,0,
2109,348.8,346.9,347.0,346.9,,,,,2,104,0,
2112,361.0,362.1,363.8,361.9,,,,,4,176,0,
2203,371.2,,,,,,,,0,49,0,
2206,386.0,384.0,386.1,384.0,,,,,3,61,3,
2209,393.4,395.0,396.0,395.0,,,,,2,22,-2,
2212,399.9,405.7,405.7,405.7,,,,,1,69,0,
2303,410.6,,,,,,,,0,78,0,
2306,417.2,,,,,,,,0,20,0,
2309,423.0,410.2,425.7,410.2,,,,,4,7,-2,
小计,,,,,,,,,106883,139590 / -213,
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          ,
2101,2209,2195,2245,2183,,,,,24789,108498,-2084,
2102,2254,2246,2281,2234,,,,,5028,30808,138,
2103,2305,2300,2329,2277,,,,,4423,29167,632,
2104,2349,2343,2373,2332,,,,,2702,24839,226,
2105,2387,2399,2420,2369,,,,,6,684,-1,
2106,2465,,,,,,,,0,55,0,
2107,2490,,,,,,,,0,4,0,
2108,2673,,,,,,,,0,2,0,
2109,2582,,,,,,,,0,5,0,
小计,,,,,,,,,36948,194062 / -1089,
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              ,
2010,1712,1697,1706,1662,,,,,9241,16967,-152,
2011,1769,1759,1771,1745,,,,,2146,4618,54,
2012,1806,1800,1813,1788,,,,,5000,5486,-179,
2101,1826,1815,1838,1809,,,,,635569,615497,461,
2102,1887,1882,1893,1878,,,,,24,654,-10,
2103,1913,1900,1914,1893,,,,,385,7960,74,
2104,1949,1936,1946,1932,,,,,3,190,1,
2105,1965,1953,1965,1936,,,,,6101,24827,512,
2106,2012,1996,2006,1996,,,,,6,258,4,
2107,2061,,,,,,,,0,28,0,
2108,2085,2060,2069,2060,,,,,7,91,6,
2109,2075,2071,2084,2060,,,,,134,376,35,
小计,,,,,,,,,658616,676952 / 806,
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            ,
2009,2350,2358,2430,2358,,,,,14,8232,0,
2010,2414,2402,2454,2396,,,,,29,120,-2,
2011,2498,2466,2486,2466,,,,,7,827,-1,
2012,2444,2418,2462,2404,,,,,411612,594926,-17024,
2101,2476,2470,2494,2434,,,,,11306,64425,-63,
2102,2504,2472,2520,2466,,,,,4946,41079,226,
2103,2534,2510,2548,2496,,,,,4958,50165,74,
2106,2608,2598,2630,2582,,,,,1124,10961,95,
2109,2694,2664,2702,2664,,,,,16,165,5,
2112,2778,2766,2798,2758,,,,,50,839,-1,
2203,2826,2830,2840,2830,,,,,6,18,0,
2206,2858,2814,2870,2814,,,,,20,84,-8,
小计,,,,,,,,,434088,771841 / -16699,
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            ,
2009,11390,11405,11550,11405,,,,,110,5084,-66,
2010,11425,11390,11500,11385,,,,,13,132,-4,
2011,11325,11325,11450,11315,,,,,458,9465,-28,
2101,12195,12195,12325,12175,,,,,119386,217887,1383,
2103,12275,12255,12395,12255,,,,,2930,8024,-36,
2104,12335,12320,12450,12305,,,,,2611,7353,-58,
2105,12375,12390,12500,12360,,,,,7224,32904,531,
2106,12405,,,,,,,,0,17,0,
2107,12505,,,,,,,,0,45,0,
2108,12595,12580,12650,12580,,,,,5,69,1,
小计,,,,,,,,,132737,280980 / 1723,
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              ,
2009,9000,9065,9065,9065,,,,,28,584,0,
2010,9015,9060,9175,9035,,,,,644,1834,-10,
2011,9205,9245,9350,9180,,,,,3129,22977,-154,
2012,9355,9330,9495,9330,,,,,965,14644,93,
2101,9485,9490,9615,9490,,,,,105,2153,-25,
2102,9595,9625,9710,9590,,,,,63,968,1,
2103,9745,9740,9740,9740,,,,,1,100,0,
2104,10035,,,,,,,,0,2,0,
2105,9830,10175,10175,10175,,,,,1,1,1,
2106,9760,,,,,,,,0,0,0,
2107,9740,,,,,,,,0,0,0,
2108,9760,,,,,,,,0,0,0,
小计,,,,,,,,,4936,43263 / -94,
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                ,
2009,4668,4668,4668,4668,,,,,10,4888,-10,
2010,4684,4740,4740,4690,,,,,5,274,1,
2011,4718,,,,,,,,0,16,0,
2012,4786,4786,4818,4742,,,,,145905,187835,11009,
2101,4846,4838,4868,4792,,,,,16637,51000,-1905,
2102,4876,4884,4894,4820,,,,,3845,827,35,
2103,4894,4898,4918,4852,,,,,391,959,24,
2104,5022,,,,,,,,0,10,0,
2105,4942,4948,4948,4900,,,,,18,380,-6,
2106,4920,,,,,,,,0,2,0,
2107,4958,,,,,,,,0,7,0,
2108,4962,,,,,,,,0,8,0,
小计,,,,,,,,,166811,246206 / 9148,
总计,,,,,,,,,4571473,7110593,8648,
  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14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                  ,52400,51610,51981,136079,353.67,3749.76,87927.83,
铝                  ,14600,13630,14262,123398,88.00,3407.75,22774.07,
锌                  ,19900,19050,19570,187971,183.93,4032.45,35159.52,
铅                  ,15075,14160,14931,34455,25.72,631.11,4637.64,
镍                  ,119300,115860,117392,500782,587.88,12063.86,128380.52,
锡                  ,145380,141790,143703,28428,40.85,911.18,12292.01,
黄金                ,427.82,416.12,419.22,129901,544.57,3640.88,143481.63,
白银                ,6073,5800,5911,1199462,1063.47,22488.60,174411.47,
螺纹钢              ,3791,3569,3667,507985,186.28,25203.87,88627.79,
线材                ,4004,3929,3967,2,0.00,0.30,1.19,
热轧卷板            ,3930,3652,3796,155878,59.17,4997.57,17561.47,
不锈钢              ,14535,14140,14317,26113,18.69,505.93,3415.80,
原油                ,425.7,240.4,264.5,106883,282.65,2796.43,81970.00,
低硫燃料油          ,2420,2183,2247,36948,8.30,265.95,659.14,
燃料油              ,2084,1662,1824,658616,120.13,36344.60,63085.39,
石油沥青            ,2870,2358,2435,434088,105.71,14291.50,34591.15,
天然橡胶            ,12650,11315,12256,132737,162.69,4767.67,53251.20,
20号胶              ,10175,9035,9275,4936,4.58,202.69,1878.74,
纸浆                ,4948,4668,4782,166811,79.77,1851.87,8541.18,
总计,,,,4571473,3916.07,142154.00,962647.73,
  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