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:2020-9-30  浏览:329

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                  ,
2010,51020,50710,51170,50580,,,,,4884,31913,-756,
2011,51050,50670,51200,50600,,,,,66467,106366,-82,
2012,51070,50730,51160,50580,,,,,28640,78067,650,
2101,51060,50650,51140,50570,,,,,7326,41206,215,
2102,51100,50560,51130,50560,,,,,1015,17263,121,
2103,51100,50740,51190,50700,,,,,108,7780,8,
2104,51200,50780,51300,50780,,,,,55,6162,-4,
2105,51350,51230,51300,50840,,,,,75,8276,-8,
2106,51280,50960,51370,50960,,,,,17,1107,-5,
2107,51330,,,,,,,,0,269,0,
2108,51280,,,,,,,,0,124,0,
2109,51320,50700,51420,50700,,,,,4,30,0,
小计,,,,,,,,,108591,298563 / 139,
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                  ,
2010,14395,14420,14470,14365,,,,,5670,49096,-1992,
2011,14200,14185,14295,14150,,,,,41702,104616,-2572,
2012,14070,14045,14140,14010,,,,,10438,48922,-1011,
2101,13975,13950,14020,13905,,,,,4332,36844,86,
2102,13925,13890,13975,13855,,,,,1138,20684,123,
2103,13935,13905,13970,13875,,,,,175,9874,-16,
2104,13940,13905,13930,13890,,,,,4,7186,-1,
2105,13945,13875,13875,13875,,,,,1,4744,0,
2106,13940,13965,13975,13905,,,,,38,1558,-10,
2107,13995,13950,13950,13950,,,,,1,325,0,
2108,13980,,,,,,,,0,133,0,
2109,13885,,,,,,,,0,43,0,
小计,,,,,,,,,63499,284025 / -5393,
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                  ,
2010,19445,19380,19470,19365,,,,,2536,15180,-529,
2011,19315,19280,19370,19255,,,,,63838,86622,-1615,
2012,19150,19125,19240,19115,,,,,16636,45736,-2448,
2101,19070,19040,19145,19035,,,,,4047,13618,-234,
2102,19015,18985,19090,18985,,,,,74,4918,-20,
2103,19000,18975,19060,18950,,,,,7,2999,-6,
2104,18985,,,,,,,,0,6536,0,
2105,18925,18875,18990,18875,,,,,7,6909,-3,
2106,18930,,,,,,,,0,4601,0,
2107,18905,,,,,,,,0,202,0,
2108,18865,,,,,,,,0,60,0,
2109,18830,,,,,,,,0,15,0,
小计,,,,,,,,,87145,187396 / -4855,
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                  ,
2010,15140,15150,15170,15080,,,,,244,3916,-139,
2011,15065,15090,15170,15060,,,,,13570,21782,-1789,
2012,14900,14995,15010,14905,,,,,3001,10767,503,
2101,14880,14995,14995,14850,,,,,170,3291,39,
2102,14860,,,,,,,,0,219,0,
2103,14835,,,,,,,,0,88,0,
2104,14705,14800,14800,14800,,,,,1,29,0,
2105,14785,,,,,,,,0,62,0,
2106,14775,14780,14780,14780,,,,,2,37,1,
2107,14790,,,,,,,,0,35,0,
2108,14845,,,,,,,,0,11,0,
2109,14620,,,,,,,,0,10,0,
小计,,,,,,,,,16988,40247 / -1385,
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                  ,
2010,113110,113140,114150,111860,,,,,1642,9232,-250,
2011,113480,113690,114570,112150,,,,,41920,50328,-1482,
2012,113400,113720,114670,112050,,,,,400932,99105,1074,
2101,113400,113450,114550,112000,,,,,9209,33979,417,
2102,113290,113580,114460,111930,,,,,10113,10942,1096,
2103,113290,113590,114610,112280,,,,,74,1454,-1,
2104,113310,114170,114170,112410,,,,,7,6143,2,
2105,113620,113830,114710,112680,,,,,176,9113,9,
2106,113770,113500,114740,113500,,,,,9,4121,0,
2107,113980,,,,,,,,0,82,0,
2108,113910,,,,,,,,0,27,0,
2109,113770,105710,115110,105710,,,,,13,19,2,
小计,,,,,,,,,464095,224545 / 867,
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                  ,
2010,142530,143490,143540,141370,,,,,38,1154,2,
2011,142670,143200,144200,142500,,,,,5493,5054,-1104,
2012,142640,142580,144090,142580,,,,,18375,23227,-240,
2101,142710,142930,143880,142930,,,,,3740,11092,-36,
2102,142810,143320,143860,143320,,,,,181,223,58,
2103,142750,,,,,,,,0,4,0,
2104,143020,,,,,,,,0,4,0,
2105,143270,,,,,,,,0,31,0,
2106,142610,,,,,,,,0,10,0,
2107,142600,,,,,,,,0,1,0,
2108,143360,,,,,,,,0,1,0,
2109,143780,,,,,,,,0,1,0,
小计,,,,,,,,,27827,40802 / -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:黄金                ,
2010,401.52,403.02,405.32,402.52,,,,,175,587,-135,
2011,402.88,404.12,407.16,404.12,,,,,5,18,-1,
2012,403.96,406.10,408.00,405.16,,,,,81452,201273,317,
2102,405.56,407.62,409.62,406.82,,,,,8574,20756,-738,
2104,407.48,409.78,411.28,408.64,,,,,5246,15446,-800,
2106,409.50,411.80,413.00,410.60,,,,,583,8763,-5,
2108,410.98,412.98,414.64,412.28,,,,,1648,15653,413,
2110,411.18,,,,,,,,0,25,0,
小计,,,,,,,,,97683,262521 / -949,
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                ,
2010,4982,5023,5088,5022,,,,,1496,19166,1,
2011,5006,5050,5106,5036,,,,,1690,2378,81,
2012,5017,5061,5128,5051,,,,,822111,560317,6394,
2101,5039,5100,5147,5074,,,,,195071,41491,48,
2102,5054,5097,5158,5086,,,,,41624,55966,-314,
2103,5077,5112,5185,5108,,,,,14682,33331,-926,
2104,5098,5148,5197,5124,,,,,3017,24355,-140,
2105,5112,5152,5214,5143,,,,,3497,27092,-263,
2106,5120,5167,5228,5153,,,,,3268,27220,-78,
2107,5128,5184,5225,5184,,,,,40,226,-9,
2108,5149,5195,5240,5191,,,,,8,132,-2,
2109,5180,5217,5280,5217,,,,,22,87,-3,
小计,,,,,,,,,1086526,791761 / 4789,
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              ,
2010,3613,3621,3628,3618,,,,,7926,45223,-5790,
2011,3579,3566,3589,3566,,,,,19,1088,-7,
2012,3602,3618,3636,3618,,,,,61,746,-21,
2101,3520,3536,3562,3526,,,,,455820,1196615,-26063,
2102,3452,3469,3488,3469,,,,,505,2938,207,
2103,3475,3486,3514,3479,,,,,5231,63298,-1472,
2104,3469,3477,3507,3471,,,,,4703,65750,-865,
2105,3456,3470,3494,3455,,,,,30095,303464,-4738,
2106,3440,3460,3479,3456,,,,,146,720,29,
2107,3437,3461,3478,3461,,,,,6,342,-6,
2108,3444,3460,3479,3459,,,,,30,353,-19,
2109,3429,3445,3471,3445,,,,,3,174,1,
小计,,,,,,,,,504545,1680711 / -38744,
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                ,
2010,3970,,,,,,,,0,0,0,
2011,3970,,,,,,,,0,0,0,
2012,3933,,,,,,,,0,0,0,
2101,3822,,,,,,,,0,2,0,
2102,3890,,,,,,,,0,1,0,
2103,3872,,,,,,,,0,0,0,
2104,3904,,,,,,,,0,0,0,
2105,3900,,,,,,,,0,0,0,
2106,3890,,,,,,,,0,1,0,
2107,3949,,,,,,,,0,0,0,
2108,3968,,,,,,,,0,0,0,
2109,3960,,,,,,,,0,0,0,
小计,,,,,,,,,0,4 / 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            ,
2010,3826,3833,3854,3826,,,,,2412,18437,-1691,
2011,3816,3827,3827,3827,,,,,1,96,-1,
2012,3769,,,,,,,,0,9,0,
2101,3655,3674,3694,3662,,,,,70592,298383,-6656,
2102,3621,3641,3658,3640,,,,,660,3910,355,
2103,3595,3609,3630,3600,,,,,4725,35140,-458,
2104,3570,3583,3606,3580,,,,,3198,31843,-943,
2105,3538,3560,3570,3545,,,,,3565,55185,-125,
2106,3521,3545,3557,3538,,,,,791,683,30,
2107,3507,,,,,,,,0,3,0,
2108,3568,,,,,,,,0,0,0,
2109,3559,,,,,,,,0,4,0,
小计,,,,,,,,,85944,443693 / -9489,
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              ,
2010,14225,14315,14320,14305,,,,,4,494,0,
2011,14310,14310,14385,14270,,,,,8277,7758,-2085,
2012,14160,14150,14245,14130,,,,,4720,28569,-487,
2101,14115,14190,14195,14105,,,,,1285,7006,361,
2102,14100,14150,14185,14075,,,,,2430,893,77,
2103,14150,,,,,,,,0,41,0,
2104,14140,,,,,,,,0,72,0,
2105,14210,,,,,,,,0,53,0,
2106,14195,,,,,,,,0,16,0,
2107,14210,,,,,,,,0,8,0,
2108,14405,,,,,,,,0,4,0,
2109,14275,,,,,,,,0,1,0,
小计,,,,,,,,,16716,44915 / -2134,
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                ,
2011,264.9,266.5,266.5,255.3,,,,,78562,33891,2534,
2012,277.4,278.0,278.6,268.1,,,,,26084,40908,1904,
2101,286.6,287.0,287.4,277.6,,,,,7742,22719,609,
2102,297.4,297.5,297.5,289.4,,,,,1074,3731,68,
2103,306.0,306.9,306.9,297.0,,,,,655,4744,93,
2104,312.5,310.8,311.1,305.5,,,,,65,66,0,
2105,318.8,,,,,,,,0,21,0,
2106,325.2,325.2,325.2,320.0,,,,,27,664,-1,
2107,328.6,,,,,,,,0,2,0,
2108,343.0,,,,,,,,0,0,0,
2109,340.8,,,,,,,,0,104,0,
2110,342.7,,,,,,,,0,0,0,
2112,358.8,,,,,,,,0,167,0,
2203,367.8,,,,,,,,0,51,0,
2206,376.4,,,,,,,,0,62,0,
2209,394.0,389.0,389.0,389.0,,,,,1,23,0,
2212,400.0,,,,,,,,0,69,0,
2303,406.0,,,,,,,,0,78,0,
2306,422.0,422.0,422.0,422.0,,,,,1,19,0,
2309,425.5,,,,,,,,0,8,0,
小计,,,,,,,,,114211,107327 / 5207,
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          ,
2101,2271,2276,2279,2212,,,,,16672,73183,790,
2102,2296,2313,2316,2248,,,,,1859,28774,-124,
2103,2325,2349,2349,2285,,,,,3854,28326,-294,
2104,2344,2358,2360,2288,,,,,2776,27551,-112,
2105,2370,2373,2378,2350,,,,,107,825,7,
2106,2414,,,,,,,,0,83,0,
2107,2459,,,,,,,,0,3,0,
2108,2627,,,,,,,,0,2,0,
2109,2565,,,,,,,,0,54,0,
2110,2544,,,,,,,,0,0,0,
小计,,,,,,,,,25268,158801 / 267,
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              ,
2011,1758,1757,1769,1738,,,,,2907,5336,-143,
2012,1802,1802,1805,1772,,,,,4006,6138,-96,
2101,1838,1840,1840,1803,,,,,566169,473756,8744,
2102,1886,1875,1878,1847,,,,,100,666,-36,
2103,1902,1900,1900,1874,,,,,794,7006,88,
2104,1919,1969,1969,1881,,,,,5,222,-1,
2105,1936,1936,1939,1901,,,,,9607,35847,614,
2106,1976,1960,1960,1951,,,,,3,319,-1,
2107,2020,,,,,,,,0,43,0,
2108,2071,2050,2050,2050,,,,,1,109,1,
2109,2088,2072,2080,2054,,,,,92,563,-13,
2110,2114,,,,,,,,0,13,0,
小计,,,,,,,,,583684,530018 / 9157,
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            ,
2010,2092,2022,2062,2008,,,,,9,76,0,
2011,2390,2404,2406,2392,,,,,4,446,0,
2012,2324,2326,2338,2316,,,,,204127,523162,-9264,
2101,2362,2360,2376,2358,,,,,9275,65047,-905,
2102,2394,2402,2406,2390,,,,,2916,49589,260,
2103,2428,2434,2440,2420,,,,,3860,59556,-165,
2106,2530,2534,2540,2520,,,,,694,13450,-69,
2109,2650,2644,2644,2644,,,,,1,202,-1,
2112,2730,2728,2730,2724,,,,,13,877,-9,
2203,2804,,,,,,,,0,21,0,
2206,2872,2870,2870,2870,,,,,1,86,0,
2209,2904,,,,,,,,0,17,0,
小计,,,,,,,,,220900,712529 / -10153,
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            ,
2010,11875,11850,11850,11780,,,,,5,37,-4,
2011,11880,11845,11880,11815,,,,,324,5837,-143,
2101,12635,12615,12650,12515,,,,,101942,181078,-3000,
2103,12690,12685,12705,12565,,,,,3246,7673,-136,
2104,12730,12715,12740,12595,,,,,2643,7210,-110,
2105,12765,12740,12770,12635,,,,,6539,38674,-2,
2106,12805,12770,12770,12705,,,,,8,124,6,
2107,12795,,,,,,,,0,46,0,
2108,12830,,,,,,,,0,67,0,
2109,12900,12890,12900,12800,,,,,32,934,1,
小计,,,,,,,,,114739,241680 / -3388,
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              ,
2010,9545,,,,,,,,0,1197,0,
2011,9480,9395,9440,9255,,,,,1606,3746,-922,
2012,9615,9580,9620,9435,,,,,2956,21127,-174,
2101,9735,9735,9740,9575,,,,,707,4575,183,
2102,9850,9835,9835,9685,,,,,114,1163,-3,
2103,9960,9890,9890,9790,,,,,168,420,46,
2104,10115,,,,,,,,0,2,0,
2105,10080,,,,,,,,0,1,0,
2106,9870,,,,,,,,0,0,0,
2107,9855,,,,,,,,0,0,0,
2108,9735,,,,,,,,0,0,0,
2109,9610,,,,,,,,0,0,0,
小计,,,,,,,,,5551,32231 / -870,
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                ,
2010,4532,4470,4470,4468,,,,,2,271,0,
2011,4588,,,,,,,,0,18,0,
2012,4598,4576,4588,4542,,,,,32978,124678,-4124,
2101,4654,4648,4648,4606,,,,,5226,42157,-846,
2102,4682,4666,4676,4632,,,,,1489,5366,382,
2103,4714,4696,4704,4660,,,,,200,2669,65,
2104,4758,4718,4732,4680,,,,,1083,555,-189,
2105,4772,4778,4778,4738,,,,,20,621,6,
2106,4774,,,,,,,,0,3,0,
2107,4846,,,,,,,,0,12,0,
2108,4938,,,,,,,,0,14,0,
2109,4914,,,,,,,,0,21,0,
小计,,,,,,,,,40998,176385 / -4706,
总计,,,,,,,,,3664910,6258154,-62960,
  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30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                  ,51420,50560,50816,108591,275.91,4098.31,96889.57,
铝                  ,14470,13855,14182,63499,45.03,3686.66,24753.11,
锌                  ,19470,18875,19269,87145,83.96,4402.12,38760.38,
铅                  ,15170,14780,15076,16988,12.81,689.12,5074.53,
镍                  ,115110,105710,113645,464095,527.42,12958.96,138649.95,
锡                  ,144200,141370,143429,27827,39.91,989.30,13408.85,
黄金                ,414.64,402.52,407.15,97683,397.72,3966.41,156789.68,
白银                ,5280,5022,5095,1086526,830.40,25412.77,197676.86,
螺纹钢              ,3636,3445,3546,504545,178.89,26687.97,93914.47,
线材                ,,,,0,0.00,0.32,1.24,
热轧卷板            ,3854,3538,3671,85944,31.55,5348.41,18855.40,
不锈钢              ,14385,14075,14240,16716,11.90,563.61,3824.28,
原油                ,422.0,255.3,264.6,114211,302.25,2980.64,86972.99,
低硫燃料油          ,2378,2212,2268,25268,5.73,360.43,874.18,
燃料油              ,2080,1738,1816,583684,105.98,38153.84,66402.83,
石油沥青            ,2870,2008,2331,220900,51.49,15329.61,37059.86,
天然橡胶            ,12900,11780,12586,114739,144.41,5159.18,58141.20,
20号胶              ,9890,9255,9515,5551,5.28,221.54,2057.85,
纸浆                ,4778,4468,4586,40998,18.80,2101.02,9717.83,
总计,,,,3664910,3069.44,153110.23,1049825.08,
  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