招金投资二维码
黄金投资分析

期交所

交易快讯--10月9日

所属分类:信息中心 - 期交所  更新时间:2020-10-9  浏览:207

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                  ,
2010,51010,51200,51590,51200,,,,,7080,24337,-2440,
2011,50940,51470,51680,51360,,,,,32661,104186,686,
2012,50930,51400,51650,51340,,,,,21709,79872,952,
2101,50960,51380,51700,51330,,,,,6899,41390,252,
2102,50980,51650,51650,51350,,,,,1159,17764,93,
2103,51030,51540,51680,51400,,,,,116,7924,18,
2104,51090,51560,51630,51490,,,,,15,6162,-4,
2105,51140,51730,51820,51540,,,,,71,8229,-31,
2106,51230,51770,51770,51770,,,,,1,1087,-1,
2107,51230,51710,51770,51620,,,,,4,311,0,
2108,51280,54950,54950,51760,,,,,7,124,0,
2109,51290,51880,51880,51880,,,,,1,32,-1,
小计,,,,,,,,,69723,291418 / -476,
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                  ,
2010,14410,14595,14690,14390,,,,,7330,42002,-2960,
2011,14200,14235,14480,14230,,,,,47091,105746,4633,
2012,14045,14180,14305,13890,,,,,18437,51553,1178,
2101,13935,14030,14155,13985,,,,,9856,36983,-293,
2102,13880,13940,14085,13940,,,,,4424,21863,909,
2103,13895,13990,14065,13975,,,,,1333,10062,-147,
2104,13865,14000,14060,13980,,,,,236,7111,-132,
2105,13890,14000,14060,13965,,,,,98,4775,3,
2106,13905,14020,14030,13985,,,,,10,1562,-1,
2107,13965,13995,14055,13995,,,,,29,327,-1,
2108,13870,14055,14060,14055,,,,,7,134,0,
2109,13880,14085,14085,14085,,,,,1,44,0,
小计,,,,,,,,,88852,282162 / 3189,
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                  ,
2010,19400,19230,19410,19230,,,,,2960,10764,-940,
2011,19310,19170,19315,19090,,,,,62441,84119,817,
2012,19190,18950,19145,18915,,,,,23216,44013,-240,
2101,19110,18900,19050,18825,,,,,4952,13446,-157,
2102,19060,18850,18985,18775,,,,,722,4885,-70,
2103,19045,18890,18970,18780,,,,,93,3042,6,
2104,19045,18765,18945,18765,,,,,3,6519,0,
2105,19030,18910,18910,18750,,,,,32,6888,4,
2106,18970,18775,18790,18770,,,,,5,4585,3,
2107,18995,18765,18775,18735,,,,,10,201,-1,
2108,18915,18785,18785,18770,,,,,5,65,3,
2109,18890,18800,18800,18710,,,,,56,18,2,
小计,,,,,,,,,94495,178545 / -573,
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                  ,
2010,15105,15050,15100,14760,,,,,660,2761,-10,
2011,15095,15150,15150,14800,,,,,13941,20562,1221,
2012,14945,14930,14990,14670,,,,,5485,11865,594,
2101,14900,14910,14925,14640,,,,,771,3843,349,
2102,14870,14770,14770,14630,,,,,62,281,58,
2103,14835,14725,14725,14650,,,,,11,97,9,
2104,14805,14640,14640,14640,,,,,1,26,-1,
2105,14810,14650,14650,14615,,,,,93,150,91,
2106,14780,14615,14625,14615,,,,,5,38,1,
2107,14790,14615,14615,14615,,,,,1,35,0,
2108,14845,14620,14620,14610,,,,,3,13,2,
2109,14620,14660,14660,14630,,,,,2,12,2,
小计,,,,,,,,,21035,39683 / 2316,
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                  ,
2010,112720,113500,115300,113050,,,,,642,8778,-66,
2011,113060,113800,115800,113380,,,,,28430,40929,-4395,
2012,113170,113490,115970,113410,,,,,154613,97376,-364,
2101,112960,114000,115850,113470,,,,,9510,34065,360,
2102,113060,113990,115800,113490,,,,,4853,11650,415,
2103,112580,114060,115720,114060,,,,,152,1548,11,
2104,112630,115510,115540,115330,,,,,6,6136,-6,
2105,112980,114480,115970,113850,,,,,458,9187,85,
2106,113230,,,,,,,,0,4116,0,
2107,112690,,,,,,,,0,80,0,
2108,112710,116470,116470,115910,,,,,5,29,1,
2109,113510,115040,116280,115040,,,,,68,20,2,
小计,,,,,,,,,198737,213914 / -3957,
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                  ,
2010,144300,147510,148230,146550,,,,,18,1134,-6,
2011,144300,147890,148790,146540,,,,,3728,3732,-589,
2012,144280,146230,149000,146230,,,,,13439,23755,232,
2101,144490,147000,148730,146430,,,,,3740,11521,324,
2102,144730,148270,148280,146560,,,,,158,345,24,
2103,144230,148210,148210,148200,,,,,2,4,0,
2104,145140,,,,,,,,0,4,0,
2105,145470,,,,,,,,0,31,0,
2106,143240,,,,,,,,0,10,0,
2107,142600,,,,,,,,0,1,0,
2108,145470,,,,,,,,0,1,0,
2109,145470,,,,,,,,0,1,0,
小计,,,,,,,,,21085,40539 / -15,
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                ,
2010,403.68,401.72,402.50,401.72,,,,,60,486,-18,
2011,406.04,406.20,406.20,404.12,,,,,3,19,1,
2012,406.60,404.40,405.74,404.02,,,,,33695,197489,147,
2102,408.14,408.34,408.34,405.78,,,,,4741,20993,599,
2104,409.92,409.88,409.88,407.64,,,,,2608,15855,528,
2106,411.80,412.00,412.00,409.58,,,,,789,9054,159,
2108,413.40,411.74,412.82,411.30,,,,,906,15848,-6,
2110,415.78,,,,,,,,0,23,0,
小计,,,,,,,,,42802,259767 / 1410,
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                ,
2010,5036,5054,5076,5050,,,,,320,18946,-104,
2011,5059,5083,5094,5067,,,,,342,2196,-17,
2012,5079,5095,5125,5085,,,,,167066,537106,-263,
2101,5101,5089,5141,5089,,,,,36596,41203,1313,
2102,5112,5121,5153,5118,,,,,13655,56160,-54,
2103,5135,5134,5176,5134,,,,,7892,34338,469,
2104,5146,5181,5184,5145,,,,,1689,25045,340,
2105,5161,5199,5204,5161,,,,,2021,27549,260,
2106,5179,5177,5221,5177,,,,,1850,27749,244,
2107,5197,5225,5225,5207,,,,,30,227,1,
2108,5209,5222,5222,5222,,,,,1,132,-1,
2109,5236,,,,,,,,0,85,0,
小计,,,,,,,,,231462,770736 / 2188,
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              ,
2010,3613,3650,3650,3617,,,,,4920,18699,-4380,
2011,3582,3570,3619,3570,,,,,42,1102,1,
2012,3631,3666,3685,3652,,,,,187,746,-11,
2101,3553,3596,3620,3580,,,,,414284,1143478,-590,
2102,3484,3516,3542,3508,,,,,862,4044,351,
2103,3506,3737,3737,3365,,,,,2930,63163,90,
2104,3500,3779,3779,3361,,,,,2399,63541,29,
2105,3485,3517,3543,3504,,,,,43712,297541,-6298,
2106,3475,3476,3515,3476,,,,,5,899,-1,
2107,3470,3505,3526,3496,,,,,34,317,-20,
2108,3470,3506,3526,3500,,,,,23,359,6,
2109,3463,3481,3508,3476,,,,,32,168,-7,
小计,,,,,,,,,469430,1594057 / -10830,
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,
2012,3930,,,,,,,,0,0,0,
2101,3827,4049,4049,3808,,,,,14,7,5,
2102,3838,,,,,,,,0,0,0,
2103,3872,,,,,,,,0,0,0,
2104,3851,,,,,,,,0,0,0,
2105,3900,,,,,,,,0,0,0,
2106,3890,,,,,,,,0,1,0,
2107,3896,,,,,,,,0,0,0,
2108,3968,,,,,,,,0,0,0,
2109,3960,,,,,,,,0,0,0,
小计,,,,,,,,,14,8 / 5,
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            ,
2010,3850,3865,3892,3855,,,,,3240,10702,-2730,
2011,3827,,,,,,,,0,96,0,
2012,3769,3835,3835,3835,,,,,2,10,1,
2101,3689,3727,3750,3713,,,,,91636,280974,-4894,
2102,3661,3672,3716,3672,,,,,946,7678,541,
2103,3628,3618,3687,3618,,,,,6215,35660,1657,
2104,3602,3610,3674,3610,,,,,2641,31673,971,
2105,3567,3600,3621,3587,,,,,4500,53261,-421,
2106,3552,3582,3605,3581,,,,,56,715,-8,
2107,3521,,,,,,,,0,3,0,
2108,3568,,,,,,,,0,0,0,
2109,3523,3484,3562,3484,,,,,2,1,-1,
小计,,,,,,,,,109238,420773 / -4884,
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              ,
2010,14175,,,,,,,,0,492,0,
2011,14245,14305,14700,14200,,,,,9064,6816,-136,
2012,14110,14245,14490,14160,,,,,8006,28532,111,
2101,14065,14235,14450,14190,,,,,2024,8517,507,
2102,14080,14095,14440,14095,,,,,1510,1108,91,
2103,14025,,,,,,,,0,41,0,
2104,14140,,,,,,,,0,71,0,
2105,14210,14300,14400,14300,,,,,4,52,-1,
2106,14195,,,,,,,,0,16,0,
2107,14210,,,,,,,,0,8,0,
2108,14385,,,,,,,,0,4,0,
2109,14275,,,,,,,,0,1,0,
小计,,,,,,,,,20608,45658 / 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:原油                ,
2011,258.2,264.0,267.2,261.4,,,,,23093,26978,-3026,
2012,270.4,278.0,279.3,274.2,,,,,13559,40697,-616,
2101,279.7,283.8,288.5,283.7,,,,,4128,23744,430,
2102,290.4,298.5,299.7,295.0,,,,,1072,4457,93,
2103,298.8,305.0,308.0,303.0,,,,,470,5032,-23,
2104,305.9,314.0,314.0,312.2,,,,,6,68,-1,
2105,317.7,320.0,320.0,320.0,,,,,1,21,0,
2106,320.1,323.2,328.5,323.2,,,,,14,677,-1,
2107,323.4,,,,,,,,0,2,0,
2108,337.6,,,,,,,,0,0,0,
2109,336.8,345.0,345.0,345.0,,,,,3,105,0,
2110,338.7,,,,,,,,0,0,0,
2112,352.3,,,,,,,,0,167,0,
2203,367.8,,,,,,,,0,51,0,
2206,376.4,389.6,389.6,389.6,,,,,1,61,-1,
2209,389.0,,,,,,,,0,23,0,
2212,400.0,391.3,391.3,391.3,,,,,1,69,0,
2303,404.5,,,,,,,,0,79,0,
2306,413.0,,,,,,,,0,18,0,
2309,425.5,,,,,,,,0,8,0,
小计,,,,,,,,,42348,102257 / -3145,
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          ,
2101,2225,2300,2368,2262,,,,,20248,70978,-4246,
2102,2259,2496,2496,2295,,,,,1508,28372,31,
2103,2291,2377,2389,2320,,,,,2648,28067,114,
2104,2311,2329,2382,2329,,,,,2183,27318,-346,
2105,2332,2332,2397,2332,,,,,189,1104,-25,
2106,2374,2424,2454,2424,,,,,4,118,4,
2107,2420,,,,,,,,0,57,0,
2108,2627,,,,,,,,0,2,0,
2109,2552,,,,,,,,0,53,0,
2110,2531,,,,,,,,0,0,0,
小计,,,,,,,,,26780,156069 / -4468,
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              ,
2011,1728,1755,1794,1752,,,,,2907,5495,-96,
2012,1770,1787,1842,1787,,,,,5149,6444,-463,
2101,1807,1850,1890,1834,,,,,448194,423796,-24323,
2102,1854,1908,1937,1889,,,,,369,739,41,
2103,1874,1902,1945,1902,,,,,1529,6745,-136,
2104,1894,1956,1959,1920,,,,,9,227,5,
2105,1904,1926,1972,1926,,,,,16026,38530,440,
2106,1941,1989,1997,1989,,,,,3,316,-1,
2107,1986,2059,2059,2059,,,,,1,44,0,
2108,2032,2078,2095,2078,,,,,6,106,-4,
2109,2058,2100,2112,2090,,,,,162,608,33,
2110,2095,2117,2117,2117,,,,,1,13,0,
小计,,,,,,,,,474356,483063 / -24504,
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            ,
2010,1994,2062,2062,2062,,,,,1,76,0,
2011,2392,2444,2446,2422,,,,,19,432,-13,
2012,2324,2380,2400,2350,,,,,178539,487694,6434,
2101,2366,2456,2626,2398,,,,,9582,64937,252,
2102,2398,2438,2492,2424,,,,,2867,49248,46,
2103,2430,2478,2510,2462,,,,,3749,59886,529,
2106,2528,2558,2586,2554,,,,,2035,13066,-244,
2109,2634,2682,2682,2668,,,,,18,186,-15,
2112,2724,2758,2758,2730,,,,,46,844,-17,
2203,2804,2826,2826,2820,,,,,5,25,4,
2206,2864,2904,2904,2872,,,,,8,87,0,
2209,2892,2928,2928,2928,,,,,1,17,0,
小计,,,,,,,,,196870,676498 / 6976,
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            ,
2010,11690,,,,,,,,0,28,0,
2011,11800,11850,12110,11840,,,,,960,5046,-194,
2101,12520,12600,12860,12580,,,,,128510,180023,9741,
2103,12585,12690,12915,12645,,,,,2694,7835,31,
2104,12625,12690,12950,12685,,,,,2027,7335,34,
2105,12630,12730,12965,12715,,,,,13585,38760,460,
2106,12735,12960,12960,12960,,,,,1,124,0,
2107,12630,,,,,,,,0,46,0,
2108,12830,,,,,,,,0,67,0,
2109,12720,12885,13085,12870,,,,,313,1111,72,
小计,,,,,,,,,148090,240375 / 10144,
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              ,
2010,9395,,,,,,,,0,1177,0,
2011,9320,9325,9430,9325,,,,,929,3357,-204,
2012,9470,9500,9610,9500,,,,,3781,21162,-184,
2101,9605,9710,9785,9680,,,,,1308,5701,477,
2102,9715,9820,9915,9820,,,,,290,1162,-12,
2103,9830,9885,9995,9885,,,,,26,484,14,
2104,9980,,,,,,,,0,2,0,
2105,9945,,,,,,,,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,,,,,,,,,6334,33046 / 91,
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                ,
2010,4428,4372,4372,4372,,,,,2,270,0,
2011,4588,,,,,,,,0,18,0,
2012,4570,4608,4620,4590,,,,,24934,114963,1103,
2101,4628,4654,4672,4650,,,,,3636,40957,360,
2102,4662,4694,4700,4682,,,,,838,8587,329,
2103,4696,4720,4728,4712,,,,,319,4580,191,
2104,4720,4728,4758,4728,,,,,400,482,19,
2105,4748,4790,4790,4772,,,,,26,630,0,
2106,4774,4808,4816,4808,,,,,6,11,6,
2107,4846,,,,,,,,0,12,0,
2108,4900,4886,4886,4880,,,,,6,11,-3,
2109,4914,4840,4920,4840,,,,,2,21,0,
小计,,,,,,,,,30169,170542 / 2005,
总计,,,,,,,,,2292428,5999110,-23956,
  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10月09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                  ,54950,51200,51472,69723,179.44,4119.38,97428.76,
铝                  ,14690,13890,14335,88852,63.68,3708.70,24909.98,
锌                  ,19410,18710,19158,94495,90.52,4426.08,38990.75,
铅                  ,15150,14610,14902,21035,15.67,693.32,5106.01,
镍                  ,116470,113050,115169,198737,228.88,13007.17,139197.22,
锡                  ,149000,146230,147632,21085,31.13,995.58,13500.54,
黄金                ,412.82,401.72,405.44,42802,173.54,3978.30,157273.04,
白银                ,5225,5050,5110,231462,177.42,25507.43,198398.42,
螺纹钢              ,3779,3361,3588,469430,168.45,26812.03,94356.68,
线材                ,4049,3808,3955,14,0.01,0.32,1.25,
热轧卷板            ,3892,3484,3719,109238,40.63,5377.95,18964.66,
不锈钢              ,14700,14095,14449,20608,14.89,567.90,3854.90,
原油                ,391.3,261.4,272.2,42348,115.25,2992.75,87295.18,
低硫燃料油          ,2496,2262,2313,26780,6.19,367.03,889.17,
燃料油              ,2117,1752,1872,474356,88.81,38263.25,66603.35,
石油沥青            ,2928,2062,2379,196870,46.84,15388.04,37197.07,
天然橡胶            ,13085,11840,12751,148090,188.83,5196.02,58605.32,
20号胶              ,9995,9325,9599,6334,6.08,223.04,2072.08,
纸浆                ,4920,4372,4614,30169,13.92,2113.04,9773.08,
总计,,,,2292428,1650.18,153737.32,1054417.45,
  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