招金投资二维码
黄金投资分析

期交所

交易快讯--11月22日

所属分类:信息中心 - 期交所  更新时间:2019-11-22  浏览:221

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                  ,
1912,47010,46930,46960,46800,,,,,13764,147162,438,
2001,47100,46940,47010,46840,,,,,56018,216038,6602,
2002,47140,47020,47070,46910,,,,,15654,96912,762,
2003,47230,47100,47140,46970,,,,,5726,35552,522,
2004,47270,47170,47210,47050,,,,,468,17586,34,
2005,47350,47260,47300,47160,,,,,732,19468,220,
2006,47460,47370,47380,47370,,,,,64,1940,-34,
2007,47530,47430,47430,47390,,,,,8,1124,-2,
2008,47620,47470,47470,47450,,,,,14,1052,-2,
2009,47750,47580,47580,47530,,,,,8,524,2,
2010,47770,47700,47700,47700,,,,,2,440,0,
2011,47880,47750,47750,47700,,,,,26,64,4,
小计,,,,,,,,,92484,537862 / 8546,
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                  ,
1912,13955,13965,13980,13950,,,,,4204,139566,-836,
2001,13835,13865,13865,13835,,,,,27952,214762,-652,
2002,13810,13815,13820,13790,,,,,6868,128228,364,
2003,13820,13855,13855,13810,,,,,1566,69864,102,
2004,13820,13830,13840,13815,,,,,776,31636,264,
2005,13835,13800,13800,13800,,,,,2,15938,0,
2006,13840,13795,13855,13795,,,,,122,10888,90,
2007,13860,13890,13890,13890,,,,,2,2480,0,
2008,13890,,,,,,,,0,288,0,
2009,13910,13920,13920,13920,,,,,2,208,0,
2010,13905,,,,,,,,0,160,0,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,41494,614024 / -668,
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                  ,
1912,18185,18145,18225,18105,,,,,6862,59240,-1382,
2001,18095,18010,18125,17995,,,,,97724,252614,-7050,
2002,18060,17960,18080,17960,,,,,22746,122398,-864,
2003,18060,18010,18080,17985,,,,,3968,41908,200,
2004,18060,18000,18075,18000,,,,,524,21114,82,
2005,18050,18025,18100,18020,,,,,476,24244,36,
2006,18080,18040,18100,18040,,,,,36,13262,22,
2007,18200,,,,,,,,0,336,0,
2008,18135,18125,18125,18095,,,,,4,120,-4,
2009,18170,18155,18155,18135,,,,,12,284,4,
2010,18080,18140,18155,18130,,,,,66,138,-32,
2011,18220,18155,18155,18155,,,,,2,44,0,
小计,,,,,,,,,132420,535702 / -8988,
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                  ,
1912,15715,15745,15800,15645,,,,,2826,17940,-1030,
2001,15555,15530,15555,15435,,,,,17236,80682,1580,
2002,15485,15465,15465,15285,,,,,6256,23178,1768,
2003,15445,15470,15480,15270,,,,,1192,2996,598,
2004,15370,15385,15495,15305,,,,,464,1160,364,
2005,15395,15320,15435,15245,,,,,122,302,102,
2006,15440,15320,15390,15295,,,,,70,188,42,
2007,15500,15295,15360,15295,,,,,4,116,-2,
2008,15510,15285,15400,15260,,,,,6,38,2,
2009,15290,,,,,,,,0,52,0,
2010,15645,15410,15410,15345,,,,,10,30,6,
2011,15220,15250,15295,15250,,,,,4,18,0,
小计,,,,,,,,,28190,126700 / 3430,
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                  ,
1912,115300,115550,116220,115030,,,,,19226,53802,-1690,
2001,113840,114120,115070,113910,,,,,48982,170818,-6404,
2002,113670,113980,115160,113800,,,,,671050,303596,444,
2003,113650,113900,115010,113800,,,,,34510,74860,284,
2004,113630,113720,115000,113720,,,,,8008,74312,48,
2005,113380,113760,115000,113700,,,,,6910,64718,734,
2006,112900,113610,114830,113610,,,,,390,21238,182,
2007,112920,113750,114500,113430,,,,,110,14088,22,
2008,113350,113100,114320,112800,,,,,240,746,-8,
2009,113300,113830,113880,113450,,,,,88,758,44,
2010,113130,113540,114360,113440,,,,,36,204,6,
2011,113290,114550,114550,113450,,,,,30,60,2,
小计,,,,,,,,,789580,779200 / -6336,
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                  ,
1912,136650,,,,,,,,0,2,0,
2001,136540,137720,138380,137360,,,,,17312,30238,-234,
2002,136990,,,,,,,,0,18,0,
2003,135400,,,,,,,,0,0,0,
2004,136860,,,,,,,,0,0,0,
2005,135010,135600,135750,134900,,,,,4036,20556,2188,
2006,135070,,,,,,,,0,0,0,
2007,136820,,,,,,,,0,0,0,
2008,134900,,,,,,,,0,2,0,
2009,133250,135300,135300,135300,,,,,2,92,2,
2010,135320,,,,,,,,0,4,0,
2011,136720,,,,,,,,0,0,0,
小计,,,,,,,,,21350,50912 / 1956,
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                ,
1912,334.70,334.25,334.60,332.75,,,,,25374,52046,-890,
2001,335.85,335.80,335.80,334.10,,,,,16,336,0,
2002,336.00,335.50,335.85,333.65,,,,,159218,143270,1104,
2004,337.50,337.00,337.25,335.20,,,,,6456,83266,276,
2006,338.95,338.45,338.70,336.75,,,,,54370,172404,-1434,
2008,339.90,339.45,339.45,338.05,,,,,32,1456,2,
2010,341.90,,,,,,,,0,54,0,
2012,342.40,341.80,342.40,341.40,,,,,26,250,0,
小计,,,,,,,,,245492,453082 / -942,
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                ,
1912,4139,4138,4146,4118,,,,,81248,228812,-2386,
2001,4154,4150,4161,4133,,,,,770,3646,20,
2002,4166,4165,4175,4146,,,,,800282,648554,18238,
2003,4175,4176,4176,4176,,,,,2,516,0,
2004,4192,4189,4200,4173,,,,,38942,214978,-112,
2005,4210,,,,,,,,0,472,0,
2006,4221,4216,4228,4200,,,,,68214,281840,1658,
2007,4240,,,,,,,,0,184,0,
2008,4259,4240,4242,4230,,,,,14,904,-6,
2009,4251,,,,,,,,0,156,0,
2010,4281,4269,4273,4254,,,,,12,136,6,
2011,4273,,,,,,,,0,6,0,
小计,,,,,,,,,989484,1380204 / 17418,
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              ,
1912,3807,3774,3825,3774,,,,,34,398,2,
2001,3643,3621,3659,3618,,,,,1405322,2976814,61516,
2002,3481,3459,3499,3459,,,,,156,11662,-10,
2003,3446,3457,3475,3457,,,,,24,13014,12,
2004,3421,3457,3457,3456,,,,,4,1924,0,
2005,3382,3369,3410,3361,,,,,274874,1344438,12300,
2006,3244,3244,3267,3243,,,,,406,10594,-24,
2007,3243,3240,3262,3240,,,,,88,8500,14,
2008,3271,3274,3286,3271,,,,,24,2164,0,
2009,3266,3254,3290,3252,,,,,288,4256,-112,
2010,3210,3208,3238,3197,,,,,29022,169048,-3160,
2011,3167,3172,3193,3172,,,,,96,878,-38,
小计,,,,,,,,,1710338,4543690 / 70500,
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                ,
1912,3948,,,,,,,,0,0,0,
2001,4065,,,,,,,,0,364,0,
2002,4131,,,,,,,,0,0,0,
2003,3973,,,,,,,,0,0,0,
2004,3935,,,,,,,,0,0,0,
2005,3849,,,,,,,,0,0,0,
2006,3955,,,,,,,,0,0,0,
2007,4035,,,,,,,,0,0,0,
2008,3967,,,,,,,,0,0,0,
2009,3944,,,,,,,,0,0,0,
2010,3883,,,,,,,,0,0,0,
2011,3831,,,,,,,,0,0,0,
小计,,,,,,,,,0,364 / 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            ,
1912,3580,,,,,,,,0,72,0,
2001,3514,3501,3531,3493,,,,,114226,590620,-728,
2002,3467,,,,,,,,0,882,0,
2003,3437,,,,,,,,0,844,0,
2004,3434,,,,,,,,0,258,0,
2005,3353,3345,3380,3335,,,,,29864,255908,-1438,
2006,3331,,,,,,,,0,242,0,
2007,3345,,,,,,,,0,30,0,
2008,3309,,,,,,,,0,0,0,
2009,3268,3248,3308,3248,,,,,16,594,0,
2010,3219,3220,3249,3209,,,,,2090,31454,-260,
2011,3272,3221,3221,3221,,,,,4,10,0,
小计,,,,,,,,,146200,880914 / -2426,
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              ,
2002,14335,14420,14580,14390,,,,,8630,17156,352,
2003,14300,,,,,,,,0,30,0,
2004,14340,,,,,,,,0,16,0,
2005,14240,14305,14425,14300,,,,,204,1392,-38,
2006,14290,14345,14345,14345,,,,,4,48,4,
2007,14170,,,,,,,,0,14,0,
2008,14180,14270,14270,14270,,,,,2,6,2,
2009,14095,14225,14250,14190,,,,,14,82,-2,
2010,14125,,,,,,,,0,8,0,
2011,14255,,,,,,,,0,2,0,
小计,,,,,,,,,8854,18754 / 318,
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                ,
1912,454.8,449.5,452.8,449.5,,,,,1360,9518,-1318,
2001,449.1,453.2,460.0,453.2,,,,,137974,34858,3496,
2002,446.7,449.5,455.0,449.5,,,,,1222,3578,50,
2003,442.4,445.0,450.8,445.0,,,,,646,1588,-104,
2004,439.1,441.8,446.9,441.8,,,,,70,466,-4,
2005,437.3,442.1,442.1,440.5,,,,,12,70,-8,
2006,435.1,441.9,441.9,439.0,,,,,18,188,-12,
2007,435.5,,,,,,,,0,78,0,
2008,429.1,,,,,,,,0,0,0,
2009,426.0,,,,,,,,0,70,0,
2010,436.0,,,,,,,,0,2,0,
2011,434.8,,,,,,,,0,2,0,
2012,426.9,,,,,,,,0,60,0,
2103,422.1,,,,,,,,0,40,0,
2106,418.0,418.9,418.9,418.9,,,,,2,10,0,
2109,434.8,,,,,,,,0,16,0,
2112,421.5,,,,,,,,0,22,0,
2203,418.7,,,,,,,,0,36,0,
2206,421.7,,,,,,,,0,48,0,
2209,424.3,,,,,,,,0,8,0,
小计,,,,,,,,,141304,50658 / 2100,
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              ,
1912,2178,2088,2138,2006,,,,,46,50,8,
2001,1774,1804,1850,1797,,,,,1028382,657718,-20684,
2002,1816,1835,1888,1827,,,,,1270,356,-52,
2003,1775,1805,1864,1800,,,,,110412,251464,-574,
2004,1808,1835,1896,1833,,,,,14152,123346,1254,
2005,1849,1875,1939,1872,,,,,451876,567192,-42664,
2006,1880,1906,1967,1904,,,,,12856,70718,-202,
2007,1924,1959,2005,1959,,,,,536,1022,-10,
2008,1969,2003,2068,2003,,,,,34,80,-16,
2009,1997,2015,2078,2015,,,,,3798,16626,-754,
2010,2042,2057,2111,2057,,,,,44,114,-22,
2011,2021,2115,2148,2115,,,,,12,8,6,
小计,,,,,,,,,1623418,1688694 / -63710,
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            ,
1912,2946,2974,2996,2962,,,,,126082,245920,-2886,
2001,2880,2910,2910,2886,,,,,326,2054,-42,
2002,2928,,,,,,,,0,16,0,
2003,2816,,,,,,,,0,112,0,
2004,2846,,,,,,,,0,0,0,
2005,2830,2860,2860,2860,,,,,2,16,0,
2006,2834,2850,2868,2842,,,,,37746,207484,3212,
2009,2794,2806,2808,2800,,,,,66,6234,-22,
2012,2780,2794,2798,2786,,,,,360,6762,-6,
2103,2758,,,,,,,,0,30,0,
2106,2770,2786,2786,2776,,,,,18,1222,-2,
2109,2790,,,,,,,,0,72,0,
小计,,,,,,,,,164600,469922 / 254,
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            ,
2001,12550,12575,12845,12565,,,,,302880,276026,5902,
2003,12635,,,,,,,,0,28,0,
2004,12725,12860,13000,12860,,,,,22,66,0,
2005,12720,12720,12975,12690,,,,,114700,237446,5972,
2006,12805,,,,,,,,0,40,0,
2007,12895,13125,13125,13125,,,,,2,22,2,
2008,12670,,,,,,,,0,52,0,
2009,12835,12850,13065,12825,,,,,11706,29026,1164,
2010,12350,13125,13125,13040,,,,,4,8,0,
2011,12905,13000,13170,13000,,,,,10,24,2,
小计,,,,,,,,,429324,542738 / 13042,
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              ,
2002,10655,10685,10995,10665,,,,,3936,26762,-580,
2003,10765,10785,11105,10770,,,,,14918,38484,-192,
2004,10855,10890,11185,10865,,,,,3904,22708,-1022,
2005,10900,10995,11235,10995,,,,,58,4310,-22,
2006,10735,,,,,,,,0,30,0,
2007,10795,,,,,,,,0,8,0,
2008,10645,,,,,,,,0,8,0,
2009,11190,,,,,,,,0,12,0,
2010,11120,,,,,,,,0,0,0,
2011,11110,,,,,,,,0,0,0,
小计,,,,,,,,,22816,92322 / -1816,
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                ,
1912,4384,,,,,,,,0,202,0,
2001,4490,4510,4516,4494,,,,,48180,253336,-1664,
2002,4510,,,,,,,,0,44,0,
2003,4582,,,,,,,,0,26,0,
2004,4660,,,,,,,,0,46,0,
2005,4624,4630,4646,4628,,,,,4422,42162,664,
2006,4634,4652,4688,4652,,,,,6,22,0,
2007,4644,,,,,,,,0,40,0,
2008,4710,,,,,,,,0,46,0,
2009,4728,4750,4750,4720,,,,,54,260,-2,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,52662,296190 / -1002,
总计,,,,,,,,,6640010,13061932,31676,
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);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、石油沥青、天然橡胶、20号胶、纸浆为10吨/手;燃料油为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,双边计算;成交额双边计算。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  2019年11月22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                  ,47750,46800,46944,92484,217.08,6443.98,153622.97,
铝                  ,13980,13790,13855,41494,28.74,5897.01,40916.48,
锌                  ,18225,17960,18061,132420,119.58,13060.49,133647.22,
铅                  ,15800,15245,15474,28190,21.81,1346.18,11233.78,
镍                  ,116220,112800,114481,789580,903.92,26928.21,310970.66,
锡                  ,138380,134900,137518,21350,29.36,577.73,8094.89,
黄金                ,342.40,332.75,335.47,245492,823.56,8391.16,271233.53,
白银                ,4273,4118,4164,989484,617.98,24268.73,151704.86,
螺纹钢              ,3825,3172,3593,1710338,614.45,83104.03,303790.74,
线材                ,,,,0,0.00,34.10,133.74,
热轧卷板            ,3531,3209,3477,146200,50.84,12705.71,45966.26,
不锈钢              ,14580,14190,14508,8854,6.42,80.83,613.83,
原油                ,460.0,418.9,456.1,141304,644.47,6470.90,288103.32,
燃料油              ,2148,1797,1854,1623418,301.05,29006.40,72617.78,
石油沥青            ,2996,2776,2950,164600,48.56,18962.62,60550.68,
天然橡胶            ,13170,12565,12786,429324,548.91,9154.53,108106.97,
20号胶              ,11235,10665,10979,22816,25.05,94.89,962.93,
纸浆                ,4750,4494,4516,52662,23.78,6770.15,33481.67,
总计,,,,6640010,5025.57,253297.65,1995752.30,
注:1、成交手、成交额、年成交手、年成交额双边计算。

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