招金投资二维码
黄金投资分析

期交所

交易快讯--10月14日

所属分类:信息中心 - 期交所  更新时间:2020-10-14  浏览:199

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                  ,
2010,51370,51300,51330,51130,,,,,640,12675,-230,
2011,51510,51300,51400,51140,,,,,62996,108127,266,
2012,51510,51340,51410,51160,,,,,25358,87726,23,
2101,51500,51300,51420,51170,,,,,10231,44680,1191,
2102,51490,51250,51410,51190,,,,,1933,22340,214,
2103,51600,51430,51490,51260,,,,,643,11669,197,
2104,51600,51480,51530,51350,,,,,28,6193,-3,
2105,51640,51520,51570,51360,,,,,61,8308,-6,
2106,51740,51540,51540,51420,,,,,5,1196,0,
2107,51780,51510,51510,51510,,,,,1,307,-1,
2108,51790,,,,,,,,0,125,0,
2109,51790,51640,51640,51640,,,,,1,33,1,
小计,,,,,,,,,101897,303379 / 1652,
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                  ,
2010,14800,14890,14900,14840,,,,,350,24905,-195,
2011,14610,14620,14670,14575,,,,,28249,123099,1263,
2012,14385,14400,14440,14370,,,,,9610,63750,17,
2101,14215,14250,14265,14185,,,,,4281,36765,-612,
2102,14110,14135,14160,14100,,,,,2330,24373,83,
2103,14065,14105,14105,14035,,,,,903,11805,539,
2104,14060,14100,14100,14055,,,,,19,9244,-2,
2105,14055,14050,14070,14050,,,,,9,6780,-1,
2106,14045,14070,14070,14070,,,,,2,1544,0,
2107,14065,14100,14100,14100,,,,,1,331,0,
2108,14070,14080,14080,14080,,,,,1,137,0,
2109,14060,14115,14115,14115,,,,,1,49,1,
小计,,,,,,,,,45756,302782 / 1093,
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                  ,
2010,19430,19490,19540,19250,,,,,175,3320,-15,
2011,19360,19330,19340,19080,,,,,82016,89898,3909,
2012,19205,19125,19180,18935,,,,,18814,48726,149,
2101,19130,19045,19095,18850,,,,,5895,13912,275,
2102,19035,19010,19035,18805,,,,,398,5107,32,
2103,19005,18965,18965,18770,,,,,22,6966,0,
2104,19100,18885,18885,18885,,,,,1,6405,1,
2105,19005,18870,18870,18765,,,,,10,6898,2,
2106,19030,,,,,,,,0,6507,0,
2107,18970,18800,18800,18730,,,,,3,202,1,
2108,18885,,,,,,,,0,61,0,
2109,19255,18810,18810,18780,,,,,2,29,1,
小计,,,,,,,,,107336,188031 / 4355,
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                  ,
2010,14795,14680,14780,14650,,,,,25,2230,-15,
2011,14825,14705,14760,14560,,,,,19846,24962,1204,
2012,14755,14705,14705,14505,,,,,4657,14726,419,
2101,14725,14660,14660,14480,,,,,1091,4965,332,
2102,14730,14615,14615,14495,,,,,84,455,73,
2103,14755,14560,14650,14530,,,,,20,132,18,
2104,14840,,,,,,,,0,41,0,
2105,14810,14615,14680,14610,,,,,6,256,6,
2106,14705,,,,,,,,0,54,0,
2107,14755,14665,14665,14460,,,,,6,41,1,
2108,14835,14620,14620,14620,,,,,1,26,1,
2109,14860,14685,14705,14680,,,,,21,65,20,
小计,,,,,,,,,25757,47953 / 2059,
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                  ,
2010,116360,,,,,,,,0,8760,0,
2011,116810,117150,117170,115900,,,,,20997,32713,-1447,
2012,117000,117060,117370,116150,,,,,370690,110228,1282,
2101,116940,117000,117330,116140,,,,,10230,35974,-147,
2102,116910,116850,117220,116050,,,,,8078,17510,641,
2103,116800,117060,117220,116160,,,,,231,5850,70,
2104,117450,116620,116620,116440,,,,,2,6136,1,
2105,117150,117460,117600,116300,,,,,263,9318,12,
2106,117430,116920,116920,116920,,,,,1,6113,-1,
2107,117300,117320,117380,117060,,,,,12,67,-7,
2108,117390,117550,117550,117550,,,,,2,28,1,
2109,117650,,,,,,,,0,31,0,
小计,,,,,,,,,410506,232728 / 405,
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                  ,
2010,146330,,,,,,,,0,1126,0,
2011,146400,145820,146150,145420,,,,,883,2463,-261,
2012,146710,146100,146410,145600,,,,,13494,27656,188,
2101,146690,146550,146550,145750,,,,,5187,15946,-100,
2102,146740,146100,146520,145820,,,,,761,566,11,
2103,146850,146370,146370,146230,,,,,2,3,-2,
2104,146920,,,,,,,,0,4,0,
2105,146980,,,,,,,,0,34,0,
2106,144520,146160,147250,146160,,,,,3,10,0,
2107,146710,,,,,,,,0,1,0,
2108,147120,,,,,,,,0,1,0,
2109,147430,146480,147480,146480,,,,,2,0,-1,
小计,,,,,,,,,20332,47810 / -165,
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                ,
2010,406.20,,,,,,,,0,339,0,
2011,410.78,403.70,403.70,402.26,,,,,4,13,-1,
2012,409.72,407.28,407.28,401.40,,,,,124185,194313,-1626,
2102,411.42,409.18,409.18,403.30,,,,,11793,21779,37,
2104,413.20,411.22,411.22,405.18,,,,,5684,20364,516,
2106,415.06,413.14,413.14,407.02,,,,,1403,10579,63,
2108,416.98,413.64,413.98,408.80,,,,,1165,15618,-115,
2110,418.38,412.50,412.50,410.70,,,,,7,31,0,
小计,,,,,,,,,144241,263036 / -1126,
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                ,
2010,5289,5200,5200,5097,,,,,32,18496,-8,
2011,5310,5250,5252,5084,,,,,1435,2148,16,
2012,5335,5276,5277,5096,,,,,1242671,568330,9408,
2101,5357,5300,5300,5119,,,,,286502,49280,-1524,
2102,5364,5320,5320,5132,,,,,57620,60507,-179,
2103,5384,5340,5340,5154,,,,,15953,43297,724,
2104,5401,5330,5336,5170,,,,,3075,28430,169,
2105,5422,5352,5358,5186,,,,,5482,30649,132,
2106,5432,5390,5390,5195,,,,,13951,32277,1299,
2107,5437,5375,5375,5222,,,,,131,228,-10,
2108,5476,5330,5330,5268,,,,,12,127,-1,
2109,5485,5421,5421,5280,,,,,56,118,12,
小计,,,,,,,,,1626920,833887 / 10038,
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              ,
2010,3619,3620,3620,3620,,,,,30,5760,-30,
2011,3624,3617,3617,3617,,,,,52,1073,-7,
2012,3689,3690,3702,3675,,,,,11,796,0,
2101,3628,3625,3642,3621,,,,,231111,1132650,-15284,
2102,3554,3546,3559,3540,,,,,1927,24802,914,
2103,3573,3564,3576,3558,,,,,2928,69705,296,
2104,3565,3558,3568,3551,,,,,3722,71437,318,
2105,3552,3550,3557,3541,,,,,15771,288986,1305,
2106,3543,3531,3538,3531,,,,,128,794,-42,
2107,3535,,,,,,,,0,246,0,
2108,3539,3541,3541,3531,,,,,3,356,0,
2109,3521,3523,3523,3516,,,,,9,195,7,
小计,,,,,,,,,255692,1596800 / -12523,
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,
2101,3926,,,,,,,,0,1,0,
2102,3893,,,,,,,,0,0,0,
2103,3879,,,,,,,,0,0,0,
2104,3879,,,,,,,,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,,,,,,,,,0,2 / 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            ,
2010,3961,,,,,,,,0,5310,0,
2011,3919,,,,,,,,0,102,0,
2012,3842,,,,,,,,0,9,0,
2101,3784,3784,3794,3769,,,,,45246,307779,3607,
2102,3746,3748,3748,3732,,,,,648,15824,247,
2103,3708,3706,3717,3696,,,,,2403,39143,79,
2104,3682,3680,3690,3671,,,,,698,34417,8,
2105,3651,3655,3658,3639,,,,,1363,51716,110,
2106,3639,3631,3640,3626,,,,,370,1239,-1,
2107,3579,,,,,,,,0,3,0,
2108,3568,,,,,,,,0,0,0,
2109,3592,,,,,,,,0,4,0,
小计,,,,,,,,,50728,455546 / 4050,
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              ,
2010,14295,,,,,,,,0,492,0,
2011,14375,14320,14355,14105,,,,,809,3142,-149,
2012,14370,14400,14430,14170,,,,,11987,34595,-489,
2101,14345,14380,14385,14170,,,,,2545,19520,833,
2102,14345,14325,14325,14130,,,,,1638,1684,-94,
2103,14255,,,,,,,,0,41,0,
2104,14310,,,,,,,,0,71,0,
2105,14405,,,,,,,,0,50,0,
2106,14440,,,,,,,,0,16,0,
2107,14215,14270,14430,14270,,,,,3,8,0,
2108,14385,,,,,,,,0,4,0,
2109,14305,14100,14300,14100,,,,,12,2,0,
小计,,,,,,,,,16994,59625 / 101,
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,TAS成交手,成交手,持仓手/变化,
商品名称:原油                ,
2011,259.6,261.5,261.5,255.3,,,,,0,39588,22254,-785,
2012,272.2,272.6,273.4,268.2,,,,,0,33863,46307,973,
2101,281.6,282.5,283.0,278.0,,,,,,7377,28046,593,
2102,291.6,292.8,292.8,288.2,,,,,,2639,8201,778,
2103,300.4,300.7,300.9,297.0,,,,,,717,5856,160,
2104,308.7,308.4,308.5,305.8,,,,,,53,137,19,
2105,316.6,311.5,311.5,311.5,,,,,,1,22,0,
2106,321.1,323.2,323.6,320.9,,,,,,32,781,17,
2107,323.8,,,,,,,,,0,2,0,
2108,342.4,,,,,,,,,0,0,0,
2109,342.9,341.8,341.8,341.8,,,,,,1,124,1,
2110,349.2,,,,,,,,,0,0,0,
2112,360.4,367.3,367.3,357.0,,,,,,4,180,3,
2203,374.0,,,,,,,,,0,52,0,
2206,388.2,,,,,,,,,0,64,0,
2209,392.4,,,,,,,,,0,23,0,
2212,404.8,,,,,,,,,0,70,0,
2303,410.0,,,,,,,,,0,78,0,
2306,421.0,,,,,,,,,0,18,0,
2309,424.5,,,,,,,,,0,9,0,
小计,,,,,,,,,0,84275,112224 / 1759,
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          ,
2101,2315,2323,2337,2304,,,,,11579,78729,333,
2102,2333,2343,2350,2317,,,,,2787,30038,262,
2103,2351,2352,2359,2326,,,,,3667,33601,171,
2104,2364,2355,2368,2332,,,,,4812,33268,610,
2105,2386,2379,2383,2362,,,,,162,2609,33,
2106,2429,,,,,,,,0,117,0,
2107,2474,,,,,,,,0,57,0,
2108,2627,,,,,,,,0,2,0,
2109,2550,2596,2596,2596,,,,,1,54,1,
2110,2589,,,,,,,,0,0,0,
小计,,,,,,,,,23008,178475 / 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:燃料油              ,
2011,1771,1788,1790,1777,,,,,2932,4967,-266,
2012,1817,1840,1840,1816,,,,,4468,6249,-70,
2101,1861,1869,1873,1855,,,,,418077,472963,10359,
2102,1909,1907,1916,1892,,,,,109,574,-38,
2103,1922,1920,1935,1920,,,,,1079,6628,-15,
2104,1938,1950,1950,1950,,,,,1,226,0,
2105,1963,1970,1976,1955,,,,,9736,41324,1144,
2106,2008,2009,2014,1997,,,,,5,333,-1,
2107,2054,,,,,,,,0,68,0,
2108,2087,2051,2092,2051,,,,,4,113,0,
2109,2100,2104,2107,2092,,,,,138,732,17,
2110,2114,2110,2110,2110,,,,,1,19,0,
小计,,,,,,,,,436550,534196 / 11130,
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            ,
2010,1998,,,,,,,,0,84,0,
2011,2402,,,,,,,,0,429,0,
2012,2320,2342,2354,2318,,,,,176092,581289,1185,
2101,2372,2380,2398,2366,,,,,12795,82589,1571,
2102,2400,2400,2422,2392,,,,,6089,58315,800,
2103,2436,2444,2456,2428,,,,,2727,66124,462,
2106,2540,2544,2554,2530,,,,,1578,18895,-17,
2109,2658,2662,2662,2662,,,,,1,249,0,
2112,2724,2728,2728,2718,,,,,16,854,8,
2203,2806,,,,,,,,0,25,0,
2206,2854,,,,,,,,0,90,0,
2209,2900,,,,,,,,0,21,0,
小计,,,,,,,,,199298,808964 / 4009,
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            ,
2010,12300,,,,,,,,0,9,0,
2011,12455,12510,12700,12495,,,,,443,4164,-129,
2101,13165,13205,13440,13200,,,,,215985,209700,4879,
2103,13240,13290,13500,13285,,,,,3412,7817,-80,
2104,13275,13295,13535,13295,,,,,3006,7402,-202,
2105,13295,13325,13800,13320,,,,,20613,46925,1289,
2106,13325,13510,13560,13510,,,,,13,129,-3,
2107,13050,13360,13360,13360,,,,,1,46,0,
2108,13330,13440,13570,13430,,,,,23,39,-9,
2109,13375,13420,13620,13415,,,,,553,1971,77,
小计,,,,,,,,,244049,278202 / 5822,
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              ,
2010,9670,,,,,,,,0,1176,0,
2011,9815,9785,10080,9785,,,,,814,1962,-324,
2012,9995,10065,10270,10015,,,,,5822,22808,168,
2101,10120,10155,10390,10150,,,,,2540,11516,824,
2102,10235,10285,10450,10280,,,,,200,1357,59,
2103,10315,10465,10545,10395,,,,,213,768,15,
2104,10155,,,,,,,,0,2,0,
2105,10440,,,,,,,,0,1,0,
2106,9870,,,,,,,,0,0,0,
2107,10390,,,,,,,,0,0,0,
2108,9905,,,,,,,,0,0,0,
2109,9920,,,,,,,,0,0,0,
小计,,,,,,,,,9589,39590 / 742,
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                ,
2010,4514,,,,,,,,0,276,0,
2011,4640,,,,,,,,0,18,0,
2012,4702,4704,4708,4670,,,,,36016,114074,90,
2101,4762,4742,4768,4732,,,,,5839,44224,-202,
2102,4800,4796,4798,4770,,,,,3178,30556,512,
2103,4830,4840,4840,4710,,,,,1664,19239,992,
2104,4876,4856,4856,4804,,,,,191,505,-44,
2105,4886,4868,4882,4854,,,,,25,712,-2,
2106,4814,,,,,,,,0,11,0,
2107,4952,,,,,,,,0,11,0,
2108,4880,,,,,,,,0,11,0,
2109,4976,4940,4966,4930,,,,,3,33,1,
小计,,,,,,,,,46916,209670 / 1347,
总计,,,,,,,,,3849844,6492900,36158,
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TAS             ,
2011,,,,,,,,,0,,,
2012,,,,,,,,,0,,,
小计,,,,,,,,,0,,
   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。      6、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。   ,
上海期货交易所期货成交情况  2020年10月14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                  ,51640,51130,51275,101897,261.24,4180.25,98992.53,
铝                  ,14900,14035,14507,45756,33.19,3757.44,25261.89,
锌                  ,19540,18730,19187,107336,102.97,4490.60,39611.47,
铅                  ,14780,14460,14620,25757,18.83,704.95,5191.66,
镍                  ,117600,115900,116767,410506,479.34,13179.97,141213.16,
锡                  ,147480,145420,146074,20332,29.70,1010.64,13721.35,
黄金                ,413.98,401.40,403.82,144241,582.48,4039.93,159790.72,
白银                ,5421,5084,5162,1626920,1259.83,26101.37,203097.22,
螺纹钢              ,3702,3516,3623,255692,92.63,27060.30,95255.83,
线材                ,,,,0,0.00,0.32,1.26,
热轧卷板            ,3794,3626,3771,50728,19.13,5434.40,19177.28,
不锈钢              ,14430,14100,14285,16994,12.14,580.03,3942.34,
原油                ,367.3,255.3,266.5,84275,224.62,3029.85,88292.68,
低硫燃料油          ,2596,2304,2331,23008,5.36,384.71,930.45,
燃料油              ,2110,1777,1864,436550,81.37,38566.69,67170.36,
石油沥青            ,2728,2318,2337,199298,46.58,15558.96,37598.66,
天然橡胶            ,13800,12495,13330,244049,325.32,5305.09,60039.45,
20号胶              ,10545,9785,10167,9589,9.75,228.59,2127.55,
纸浆                ,4966,4670,4707,46916,22.08,2161.65,10001.14,
总计,,,,3849844,3606.55,155775.73,1071416.99,
   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