招金投资二维码
黄金投资分析

期交所

交易快讯--11月25日

所属分类:信息中心 - 期交所  更新时间:2019-11-25  浏览:181

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                  ,
1912,46850,46940,47030,46890,,,,,15200,141494,-1024,
2001,46900,47010,47100,46950,,,,,56460,214086,-5208,
2002,46960,47040,47150,47010,,,,,15726,97300,-342,
2003,47030,47130,47240,47080,,,,,4632,37398,-124,
2004,47110,47210,47290,47180,,,,,320,17558,18,
2005,47190,47290,47480,47220,,,,,180,19480,-26,
2006,47340,47370,47450,47360,,,,,26,1946,2,
2007,47340,,,,,,,,0,1170,0,
2008,47440,,,,,,,,0,1054,0,
2009,47530,47740,47740,47740,,,,,2,524,0,
2010,47630,47670,47670,47670,,,,,2,434,-2,
2011,47700,47750,47890,47750,,,,,6,50,0,
小计,,,,,,,,,92554,532494 / -6706,
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                  ,
1912,13950,13945,13970,13935,,,,,7564,132530,-646,
2001,13840,13850,13880,13835,,,,,29976,210054,-1134,
2002,13800,13800,13835,13800,,,,,5362,125536,-634,
2003,13810,13775,13840,13775,,,,,2012,70744,294,
2004,13820,13830,13840,13815,,,,,600,32494,-58,
2005,13815,,,,,,,,0,15942,0,
2006,13845,,,,,,,,0,10890,0,
2007,13890,,,,,,,,0,2480,0,
2008,13890,,,,,,,,0,288,0,
2009,13920,,,,,,,,0,208,0,
2010,13905,,,,,,,,0,160,0,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,45514,601332 / -2178,
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                  ,
1912,18180,18080,18240,18035,,,,,9354,55348,-1532,
2001,18060,17950,18110,17885,,,,,163924,243282,-6160,
2002,18010,17890,18030,17835,,,,,39568,125362,20,
2003,17990,17910,18000,17825,,,,,10914,45632,778,
2004,17960,17910,18000,17850,,,,,1038,22062,134,
2005,18025,17935,18020,17850,,,,,1058,24944,314,
2006,17990,17915,18025,17905,,,,,44,13286,-22,
2007,18005,18015,18050,17990,,,,,18,332,-2,
2008,18065,18035,18035,18035,,,,,2,114,0,
2009,18130,18090,18100,17960,,,,,22,296,10,
2010,18130,17985,17985,17985,,,,,2,138,0,
2011,18115,,,,,,,,0,56,0,
小计,,,,,,,,,225944,530852 / -6460,
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                  ,
1912,15755,15765,15800,15750,,,,,568,15144,-172,
2001,15515,15525,15615,15525,,,,,13088,79954,-272,
2002,15410,15400,15665,15400,,,,,1728,23706,-118,
2003,15370,15475,15535,15460,,,,,106,3138,56,
2004,15390,15530,15570,15470,,,,,84,1262,22,
2005,15370,15460,15505,15460,,,,,6,288,0,
2006,15360,15445,15470,15445,,,,,6,150,-6,
2007,15395,,,,,,,,0,116,0,
2008,15330,,,,,,,,0,36,0,
2009,15405,,,,,,,,0,50,0,
2010,15390,,,,,,,,0,26,0,
2011,15360,,,,,,,,0,18,0,
小计,,,,,,,,,15586,123888 / -490,
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                  ,
1912,115460,114400,115650,114140,,,,,27656,41682,-6948,
2001,114240,113200,115330,112960,,,,,65738,160110,-5920,
2002,114140,112960,115460,112800,,,,,918974,297378,-10862,
2003,114100,113100,115360,112990,,,,,44802,77534,320,
2004,113910,113470,115290,112980,,,,,14492,74402,-2596,
2005,114060,113090,115220,112920,,,,,15686,68958,2158,
2006,113940,113140,115000,113140,,,,,872,21776,326,
2007,113930,113420,114900,113280,,,,,226,14242,126,
2008,113390,114220,114750,114220,,,,,204,926,182,
2009,113540,113040,114590,113040,,,,,92,840,24,
2010,113690,113230,114480,113130,,,,,14,196,-4,
2011,113860,114370,114370,114140,,,,,16,66,8,
小计,,,,,,,,,1088772,758110 / -23186,
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,
2001,138510,138700,139200,138310,,,,,6828,27972,-538,
2002,137240,137240,137300,136190,,,,,16,10,-8,
2003,137350,,,,,,,,0,0,0,
2004,138830,,,,,,,,0,0,0,
2005,135710,135980,136160,135600,,,,,736,21714,164,
2006,135770,,,,,,,,0,0,0,
2007,137520,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,135460,136480,136480,136070,,,,,6,88,-2,
2010,137560,,,,,,,,0,4,0,
2011,136720,,,,,,,,0,0,0,
小计,,,,,,,,,7586,49792 / -384,
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                ,
1912,333.45,334.10,334.75,332.85,,,,,17474,42584,-2740,
2001,334.75,335.30,335.90,334.45,,,,,6,322,0,
2002,334.75,335.70,336.05,334.00,,,,,153752,144660,676,
2004,336.10,337.05,337.35,335.45,,,,,8146,83052,-48,
2006,337.55,338.60,338.80,336.80,,,,,43850,174442,1836,
2008,338.70,339.15,339.40,338.45,,,,,14,1478,2,
2010,339.30,,,,,,,,0,54,0,
2012,341.00,341.20,341.20,341.20,,,,,2,270,0,
小计,,,,,,,,,223244,446862 / -274,
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                ,
1912,4131,4144,4144,4110,,,,,72366,212156,-5614,
2001,4148,4156,4162,4128,,,,,890,3676,52,
2002,4160,4173,4174,4137,,,,,794054,632564,-3812,
2003,4174,4171,4171,4150,,,,,270,516,-4,
2004,4187,4198,4201,4165,,,,,41224,210488,-3860,
2005,4200,4180,4180,4180,,,,,2,470,0,
2006,4214,4228,4229,4194,,,,,62858,284280,2620,
2007,4240,,,,,,,,0,184,0,
2008,4232,4244,4244,4235,,,,,12,904,-8,
2009,4254,4256,4257,4256,,,,,12,146,-10,
2010,4266,4263,4263,4263,,,,,2,138,0,
2011,4273,,,,,,,,0,6,0,
小计,,,,,,,,,971690,1345528 / -10636,
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              ,
1912,3810,3813,3828,3805,,,,,6,414,2,
2001,3642,3656,3670,3631,,,,,1096260,2865732,-49564,
2002,3481,3485,3485,3465,,,,,14,11696,4,
2003,3461,3470,3472,3441,,,,,56,12970,-50,
2004,3443,3423,3425,3423,,,,,4,1920,0,
2005,3389,3399,3400,3366,,,,,229644,1420636,32090,
2006,3252,3257,3258,3240,,,,,48,10622,2,
2007,3253,3255,3255,3241,,,,,14,8508,0,
2008,3279,3280,3280,3280,,,,,2,2162,0,
2009,3276,3291,3292,3258,,,,,100,4308,8,
2010,3224,3230,3237,3210,,,,,24710,178098,6600,
2011,3183,3184,3187,3170,,,,,72,996,56,
小计,,,,,,,,,1350930,4518062 / -10852,
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,
2001,4069,,,,,,,,0,404,0,
2002,4135,,,,,,,,0,0,0,
2003,3973,,,,,,,,0,0,0,
2004,3935,,,,,,,,0,0,0,
2005,3853,,,,,,,,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,,,,,,,,,0,404 / 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            ,
1912,3585,,,,,,,,0,72,0,
2001,3527,3550,3550,3522,,,,,134630,577302,-14540,
2002,3478,3486,3486,3486,,,,,4,880,0,
2003,3437,,,,,,,,0,844,0,
2004,3425,,,,,,,,0,258,0,
2005,3364,3375,3379,3351,,,,,32078,259426,-490,
2006,3331,,,,,,,,0,242,0,
2007,3345,,,,,,,,0,30,0,
2008,3320,,,,,,,,0,0,0,
2009,3282,,,,,,,,0,594,0,
2010,3239,3254,3255,3231,,,,,2398,32504,412,
2011,3233,,,,,,,,0,2,0,
小计,,,,,,,,,169110,872154 / -14618,
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              ,
2002,14485,14540,14540,14455,,,,,2950,17008,222,
2003,14300,,,,,,,,0,30,0,
2004,14340,,,,,,,,0,16,0,
2005,14365,14390,14390,14325,,,,,40,1486,-22,
2006,14345,,,,,,,,0,48,0,
2007,14170,,,,,,,,0,14,0,
2008,14270,,,,,,,,0,6,0,
2009,14230,14195,14195,14195,,,,,2,80,-2,
2010,14125,,,,,,,,0,8,0,
2011,14255,,,,,,,,0,2,0,
小计,,,,,,,,,2992,18698 / 198,
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                ,
1912,449.9,453.8,457.3,453.8,,,,,1910,7586,-1900,
2001,456.7,460.6,464.5,457.5,,,,,140662,33546,-818,
2002,452.5,456.0,459.7,453.0,,,,,1512,3900,222,
2003,448.6,452.2,455.0,448.6,,,,,262,1626,90,
2004,445.3,450.0,450.6,446.7,,,,,40,478,0,
2005,443.2,446.9,450.0,445.0,,,,,10,82,2,
2006,441.4,,,,,,,,0,198,0,
2007,435.5,444.9,444.9,444.8,,,,,4,80,2,
2008,435.3,,,,,,,,0,0,0,
2009,437.0,,,,,,,,0,66,0,
2010,436.0,,,,,,,,0,2,0,
2011,434.8,,,,,,,,0,2,0,
2012,439.9,,,,,,,,0,60,0,
2103,434.9,,,,,,,,0,40,0,
2106,418.9,,,,,,,,0,10,0,
2109,434.8,,,,,,,,0,16,0,
2112,421.5,432.1,432.1,432.1,,,,,2,22,0,
2203,419.3,433.3,433.3,433.0,,,,,4,38,2,
2206,423.0,433.0,433.0,419.7,,,,,8,52,4,
2209,425.6,432.0,432.0,432.0,,,,,12,20,12,
小计,,,,,,,,,144426,47824 / -2384,
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              ,
1912,2031,,,,,,,,0,52,0,
2001,1826,1824,1847,1820,,,,,636510,604682,-23114,
2002,1868,1867,1875,1845,,,,,38,350,-6,
2003,1842,1847,1860,1839,,,,,62694,252570,-1240,
2004,1879,1898,1898,1873,,,,,15178,121552,-1962,
2005,1919,1928,1939,1913,,,,,238020,565606,-5432,
2006,1948,1952,1967,1942,,,,,14112,67076,-2306,
2007,1993,1993,2000,1983,,,,,400,1106,-44,
2008,2044,,,,,,,,0,78,0,
2009,2056,2060,2070,2050,,,,,1456,16252,14,
2010,2095,2098,2146,2098,,,,,4,116,2,
2011,2128,2138,2138,2111,,,,,6,18,0,
小计,,,,,,,,,968418,1629458 / -34088,
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            ,
1912,3002,3022,3038,3008,,,,,124434,231882,-4340,
2001,2904,2950,2950,2892,,,,,1210,2074,-10,
2002,2964,,,,,,,,0,16,0,
2003,2816,,,,,,,,0,112,0,
2004,2880,,,,,,,,0,0,0,
2005,2872,,,,,,,,0,16,0,
2006,2860,2860,2870,2846,,,,,33750,214058,324,
2009,2810,2804,2814,2804,,,,,26,6264,4,
2012,2794,2798,2804,2786,,,,,88,6864,38,
2103,2792,,,,,,,,0,30,0,
2106,2774,2786,2786,2766,,,,,14,1198,2,
2109,2790,,,,,,,,0,72,0,
小计,,,,,,,,,159522,462586 / -3982,
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            ,
2001,12695,12620,12865,12620,,,,,209726,266596,10088,
2003,12740,12740,12860,12740,,,,,28,32,-10,
2004,12855,12970,12970,12965,,,,,8,80,8,
2005,12830,12750,12950,12745,,,,,77122,235036,2640,
2006,12800,,,,,,,,0,42,0,
2007,12975,13085,13085,13085,,,,,2,28,2,
2008,12670,,,,,,,,0,52,0,
2009,12925,12855,13015,12840,,,,,5778,29612,782,
2010,13080,,,,,,,,0,8,0,
2011,13030,13030,13030,13030,,,,,2,34,0,
小计,,,,,,,,,292666,531520 / 13510,
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              ,
2002,10820,10755,10990,10725,,,,,3222,25954,122,
2003,10905,10850,11100,10820,,,,,13788,38216,388,
2004,11005,10930,11185,10900,,,,,4860,19588,-2638,
2005,10985,10930,11195,10930,,,,,38,4210,-16,
2006,10735,,,,,,,,0,30,0,
2007,10815,,,,,,,,0,8,0,
2008,11155,,,,,,,,0,10,0,
2009,11300,,,,,,,,0,12,0,
2010,11120,,,,,,,,0,0,0,
2011,11110,,,,,,,,0,0,0,
小计,,,,,,,,,21908,88028 / -2144,
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                ,
1912,4384,4400,4400,4400,,,,,4,206,4,
2001,4512,4502,4510,4500,,,,,27764,243326,168,
2002,4532,,,,,,,,0,38,0,
2003,4582,,,,,,,,0,26,0,
2004,4660,,,,,,,,0,46,0,
2005,4644,4638,4644,4634,,,,,2130,42920,4,
2006,4664,,,,,,,,0,22,0,
2007,4644,,,,,,,,0,40,0,
2008,4710,,,,,,,,0,46,0,
2009,4742,,,,,,,,0,270,0,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,29898,286946 / 176,
总计,,,,,,,,,5810760,12844538,-104498,
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25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                  ,47890,46890,47035,92554,217.67,6465.62,154131.18,
铝                  ,13970,13775,13869,45514,31.56,5910.47,41009.78,
锌                  ,18240,17825,18006,225944,203.42,13108.94,134084.09,
铅                  ,15800,15400,15565,15586,12.13,1350.63,11268.43,
镍                  ,115650,112800,114697,1088772,1248.79,27119.01,313152.50,
锡                  ,139200,135600,138466,7586,10.50,581.43,8146.15,
黄金                ,341.20,332.85,335.59,223244,749.18,8425.26,272377.19,
白银                ,4263,4110,4160,971690,606.31,24413.43,152607.97,
螺纹钢              ,3828,3170,3594,1350930,485.58,83488.04,305170.10,
线材                ,,,,0,0.00,34.15,133.94,
热轧卷板            ,3550,3231,3499,169110,59.17,12754.27,46136.21,
不锈钢              ,14540,14195,14504,2992,2.17,82.08,622.90,
原油                ,464.5,419.7,460.9,144426,665.60,6488.95,288934.39,
燃料油              ,2146,1820,1861,968418,180.20,29282.53,73130.45,
石油沥青            ,3038,2766,2984,159522,47.61,19019.59,60720.64,
天然橡胶            ,13085,12620,12796,292666,374.50,9230.66,109076.58,
20号胶              ,11195,10725,10984,21908,24.06,99.86,1017.17,
纸浆                ,4644,4400,4515,29898,13.50,6787.20,33558.81,
总计,,,,5810760,4931.95,254642.13,2005278.49,
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