招金投资二维码
黄金投资分析

期交所

交易快讯--11月26日

所属分类:信息中心 - 期交所  更新时间:2019-11-26  浏览:189

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                  ,
1912,47010,47070,47140,46940,,,,,12390,133462,-2158,
2001,47070,47180,47220,47010,,,,,42798,214018,-1432,
2002,47130,47220,47280,47060,,,,,14558,105558,2626,
2003,47190,47300,47350,47150,,,,,4242,37816,194,
2004,47300,47350,47430,47230,,,,,280,17726,68,
2005,47360,47450,47500,47310,,,,,202,19594,48,
2006,47470,47530,47560,47460,,,,,12,1962,0,
2007,47590,47570,47570,47570,,,,,4,1164,-4,
2008,47440,47650,47650,47650,,,,,2,1052,-2,
2009,47740,,,,,,,,0,524,0,
2010,47740,47770,47770,47770,,,,,2,432,2,
2011,47870,47950,47950,47810,,,,,24,72,12,
小计,,,,,,,,,74514,533380 / -646,
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                  ,
1912,13955,13965,13965,13890,,,,,6056,125530,-1384,
2001,13835,13805,13820,13750,,,,,36504,207344,1536,
2002,13795,13760,13780,13705,,,,,6996,128976,756,
2003,13805,13770,13785,13720,,,,,1950,72506,682,
2004,13815,13785,13795,13735,,,,,442,33170,242,
2005,13825,13750,13785,13745,,,,,64,16084,14,
2006,13810,13780,13780,13780,,,,,14,10886,-4,
2007,13890,13805,13805,13800,,,,,8,2482,2,
2008,13890,,,,,,,,0,288,0,
2009,13920,13845,13845,13845,,,,,2,208,0,
2010,13905,,,,,,,,0,160,0,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,52036,597640 / 1844,
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                  ,
1912,18225,18200,18280,18190,,,,,5970,48982,-1098,
2001,18040,18010,18080,17920,,,,,120634,247538,6598,
2002,17965,17945,18010,17825,,,,,35192,130074,2894,
2003,17945,17920,17980,17800,,,,,8838,51776,2812,
2004,17965,17930,17985,17810,,,,,3090,23954,1486,
2005,17960,17930,18000,17825,,,,,946,25588,422,
2006,17980,18000,18000,17860,,,,,86,13350,58,
2007,18030,17980,18035,17900,,,,,60,384,40,
2008,18035,18000,18020,17950,,,,,10,112,-2,
2009,18060,18070,18070,17900,,,,,62,314,18,
2010,18080,18030,18040,17915,,,,,26,144,6,
2011,18090,18010,18010,17980,,,,,44,94,38,
小计,,,,,,,,,174958,542310 / 13272,
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                  ,
1912,15765,15730,15755,15585,,,,,1612,14374,-326,
2001,15570,15570,15580,15335,,,,,28650,84474,5244,
2002,15500,15475,15510,15235,,,,,9932,27534,3252,
2003,15500,15460,15460,15230,,,,,1690,3886,356,
2004,15505,15385,15440,15245,,,,,56,1422,12,
2005,15460,15300,15300,15230,,,,,18,310,14,
2006,15460,,,,,,,,0,148,0,
2007,15395,15405,15405,15405,,,,,2,116,0,
2008,15425,,,,,,,,0,34,0,
2009,15405,15215,15215,15215,,,,,2,48,-2,
2010,15405,,,,,,,,0,28,0,
2011,15360,,,,,,,,0,18,0,
小计,,,,,,,,,41962,132392 / 8550,
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                  ,
1912,115210,115190,115600,114740,,,,,11106,29484,-2290,
2001,114660,114650,114980,113740,,,,,35726,152746,-1992,
2002,114710,114540,114910,113260,,,,,638644,295280,-2028,
2003,114630,114220,114750,113250,,,,,41638,77780,114,
2004,114650,114270,114690,113200,,,,,12716,72324,-1104,
2005,114510,114120,114640,113310,,,,,10182,73830,2836,
2006,114530,114430,114500,113300,,,,,218,22052,100,
2007,113610,114010,114160,113600,,,,,18,14440,-2,
2008,114450,114000,114000,113450,,,,,110,1008,88,
2009,114130,113710,114160,113000,,,,,140,954,110,
2010,114080,114020,114020,114020,,,,,2,196,-2,
2011,114230,114830,114830,112800,,,,,80,76,4,
小计,,,,,,,,,750580,740170 / -4166,
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,
2001,138740,138890,138960,138430,,,,,6598,27876,548,
2002,136740,,,,,,,,0,10,0,
2003,137350,,,,,,,,0,0,0,
2004,138830,,,,,,,,0,0,0,
2005,135890,136060,136100,135580,,,,,964,22320,428,
2006,135950,,,,,,,,0,0,0,
2007,137700,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,136340,136130,136200,136000,,,,,26,110,22,
2010,137560,,,,,,,,0,4,0,
2011,137500,,,,,,,,0,16,0,
小计,,,,,,,,,7588,50340 / 998,
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                ,
1912,332.75,332.15,332.15,330.75,,,,,13434,32510,-1372,
2001,333.30,332.00,334.45,331.50,,,,,86,328,2,
2002,334.45,332.55,333.20,331.80,,,,,128076,141262,-3494,
2004,335.90,334.00,334.50,333.20,,,,,7608,81564,-1178,
2006,336.90,335.15,336.05,334.65,,,,,40564,182734,1536,
2008,338.30,336.80,337.10,335.80,,,,,642,1630,152,
2010,338.45,,,,,,,,0,54,0,
2012,339.25,,,,,,,,0,300,0,
小计,,,,,,,,,190410,440382 / -4354,
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                ,
1912,4113,4090,4106,4080,,,,,53006,187784,-3382,
2001,4123,4108,4125,4097,,,,,1392,3500,-116,
2002,4144,4117,4138,4107,,,,,634234,630556,-7022,
2003,4159,4142,4143,4129,,,,,48,494,-12,
2004,4171,4142,4164,4134,,,,,38582,207896,-138,
2005,4167,4148,4162,4148,,,,,18,466,-2,
2006,4194,4169,4191,4162,,,,,69570,286250,278,
2007,4199,4187,4221,4185,,,,,1260,526,342,
2008,4210,4200,4208,4195,,,,,36,978,26,
2009,4230,4211,4222,4211,,,,,6,136,-2,
2010,4247,4230,4233,4227,,,,,12,142,4,
2011,4233,4223,4252,4223,,,,,4,10,2,
小计,,,,,,,,,798168,1318738 / -10022,
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              ,
1912,3886,3856,3927,3856,,,,,46,340,-4,
2001,3683,3689,3690,3635,,,,,1677402,2682202,-158764,
2002,3525,3521,3521,3480,,,,,78,11720,-40,
2003,3499,3482,3483,3462,,,,,92,13186,28,
2004,3458,3440,3450,3419,,,,,36,1924,-4,
2005,3400,3409,3409,3365,,,,,346918,1424578,12540,
2006,3273,3271,3271,3243,,,,,282,10604,8,
2007,3275,3272,3272,3242,,,,,140,8514,2,
2008,3304,3297,3299,3267,,,,,102,2210,44,
2009,3293,3294,3298,3257,,,,,608,4238,-32,
2010,3238,3245,3248,3214,,,,,38930,189968,10698,
2011,3195,3189,3196,3168,,,,,206,1120,166,
小计,,,,,,,,,2064840,4350604 / -135358,
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,
2001,4143,,,,,,,,0,410,0,
2002,4135,,,,,,,,0,0,0,
2003,3973,,,,,,,,0,0,0,
2004,3935,,,,,,,,0,0,0,
2005,3923,,,,,,,,0,0,0,
2006,3955,,,,,,,,0,0,0,
2007,4035,,,,,,,,0,0,0,
2008,4039,,,,,,,,0,0,0,
2009,4016,,,,,,,,0,0,0,
2010,3883,,,,,,,,0,0,0,
2011,3831,,,,,,,,0,0,0,
小计,,,,,,,,,0,410 / 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            ,
1912,3759,,,,,,,,0,74,0,
2001,3563,3573,3578,3523,,,,,150840,563586,-772,
2002,3512,,,,,,,,0,630,0,
2003,3492,,,,,,,,0,844,0,
2004,3479,3428,3440,3428,,,,,4,258,0,
2005,3385,3397,3397,3352,,,,,43422,272348,2340,
2006,3370,,,,,,,,0,242,0,
2007,3345,,,,,,,,0,30,0,
2008,3341,,,,,,,,0,0,0,
2009,3307,3291,3291,3290,,,,,8,588,-6,
2010,3257,3268,3270,3231,,,,,3588,31916,914,
2011,3240,,,,,,,,0,0,0,
小计,,,,,,,,,197862,870516 / 2476,
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              ,
2002,14535,14555,14565,14500,,,,,2076,16904,42,
2003,14300,,,,,,,,0,30,0,
2004,14340,,,,,,,,0,16,0,
2005,14375,14340,14390,14330,,,,,14,1316,-4,
2006,14330,,,,,,,,0,48,0,
2007,14170,,,,,,,,0,14,0,
2008,14270,,,,,,,,0,6,0,
2009,14235,,,,,,,,0,80,0,
2010,14125,,,,,,,,0,8,0,
2011,14255,,,,,,,,0,2,0,
小计,,,,,,,,,2090,18424 / 38,
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                ,
1912,453.8,458.5,458.5,453.8,,,,,40,7556,-28,
2001,461.2,461.9,463.2,458.4,,,,,133414,33150,-1446,
2002,457.1,457.8,458.6,454.3,,,,,2532,4900,648,
2003,452.1,453.4,453.9,449.7,,,,,708,2012,344,
2004,449.3,448.9,449.4,445.8,,,,,80,450,-2,
2005,447.5,447.6,448.2,443.7,,,,,94,70,-2,
2006,446.1,444.8,445.7,443.5,,,,,16,182,-12,
2007,444.8,443.0,443.0,443.0,,,,,2,78,-2,
2008,435.3,,,,,,,,0,0,0,
2009,437.0,,,,,,,,0,66,0,
2010,436.0,,,,,,,,0,2,0,
2011,434.8,452.3,452.3,438.1,,,,,6,6,4,
2012,439.9,,,,,,,,0,60,0,
2103,444.2,,,,,,,,0,40,0,
2106,427.8,,,,,,,,0,10,0,
2109,444.1,,,,,,,,0,16,0,
2112,435.7,,,,,,,,0,24,0,
2203,433.1,,,,,,,,0,38,0,
2206,427.6,,,,,,,,0,56,0,
2209,432.0,,,,,,,,0,20,0,
小计,,,,,,,,,136892,48736 / -496,
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              ,
1912,1890,1764,1879,1764,,,,,46,60,0,
2001,1837,1833,1848,1819,,,,,493488,576740,-5468,
2002,1865,1846,1867,1846,,,,,8,312,0,
2003,1852,1855,1860,1837,,,,,77774,221154,-32892,
2004,1887,1890,1895,1872,,,,,18726,123612,2290,
2005,1928,1931,1938,1915,,,,,234910,576892,6838,
2006,1955,1964,1966,1944,,,,,25022,72224,6798,
2007,1998,2006,2006,1982,,,,,1062,1782,528,
2008,2039,,,,,,,,0,76,0,
2009,2061,2067,2067,2040,,,,,1800,16660,348,
2010,2115,2109,2109,2101,,,,,16,116,-2,
2011,2134,,,,,,,,0,20,0,
小计,,,,,,,,,852852,1589648 / -21560,
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            ,
1912,3026,3034,3054,3020,,,,,127552,208452,-8756,
2001,2914,2928,2942,2912,,,,,658,2078,-12,
2002,2964,,,,,,,,0,16,0,
2003,2816,2898,2898,2898,,,,,2,114,2,
2004,2880,,,,,,,,0,0,0,
2005,2886,2908,2908,2898,,,,,6,18,2,
2006,2860,2878,2896,2862,,,,,59904,213424,1834,
2009,2810,2814,2824,2808,,,,,46,6226,-16,
2012,2794,2804,2816,2792,,,,,278,6888,-22,
2103,2792,,,,,,,,0,30,0,
2106,2776,2776,2790,2754,,,,,26,1208,8,
2109,2786,,,,,,,,0,76,0,
小计,,,,,,,,,188472,438530 / -6960,
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            ,
2001,12805,12825,12855,12700,,,,,156132,249836,-5858,
2003,12835,,,,,,,,0,28,0,
2004,12990,,,,,,,,0,94,0,
2005,12895,12895,12935,12800,,,,,63526,240826,2472,
2006,13005,12960,12960,12960,,,,,2,44,0,
2007,13095,,,,,,,,0,32,0,
2008,13055,,,,,,,,0,54,0,
2009,12970,12955,13005,12885,,,,,5782,31084,986,
2010,13080,,,,,,,,0,8,0,
2011,13120,,,,,,,,0,32,0,
小计,,,,,,,,,225442,522038 / -2400,
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              ,
2002,10895,10915,10950,10800,,,,,1296,25484,-430,
2003,10975,11000,11035,10910,,,,,6568,37886,836,
2004,11060,11065,11110,11000,,,,,1856,19390,-16,
2005,11110,11130,11170,11045,,,,,318,4292,82,
2006,10860,11225,11225,11095,,,,,62,82,52,
2007,10965,,,,,,,,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,,,,,,,,,10100,87164 / 524,
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                ,
1912,4400,,,,,,,,0,206,0,
2001,4508,4520,4524,4502,,,,,32904,237482,3576,
2002,4532,,,,,,,,0,38,0,
2003,4586,,,,,,,,0,26,0,
2004,4660,,,,,,,,0,46,0,
2005,4642,4650,4652,4634,,,,,3490,45774,562,
2006,4664,,,,,,,,0,22,0,
2007,4644,,,,,,,,0,40,0,
2008,4710,,,,,,,,0,46,0,
2009,4754,4764,4764,4746,,,,,4,272,4,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,36398,283958 / 4142,
总计,,,,,,,,,5805164,12565380,-154118,
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26日(周二)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                  ,47950,46940,47117,74514,175.54,6486.21,154616.08,
铝                  ,13965,13705,13787,52036,35.87,5928.17,41132.20,
锌                  ,18280,17800,17970,174958,157.20,13146.60,134423.50,
铅                  ,15755,15215,15397,41962,32.30,1357.03,11317.86,
镍                  ,115600,112800,114391,750580,858.60,27277.37,314967.04,
锡                  ,138960,135580,138357,7588,10.50,583.64,8176.76,
黄金                ,337.10,330.75,333.06,190410,634.18,8457.82,273462.46,
白银                ,4252,4080,4127,798168,494.13,24560.33,153517.49,
螺纹钢              ,3927,3168,3603,2064840,743.97,84081.83,307321.23,
线材                ,,,,0,0.00,34.22,134.26,
热轧卷板            ,3578,3231,3500,197862,69.25,12818.04,46360.80,
不锈钢              ,14565,14330,14527,2090,1.52,82.84,628.42,
原油                ,463.2,438.1,461.0,136892,631.02,6507.17,289774.55,
燃料油              ,2109,1764,1868,852852,159.29,29510.25,73555.98,
石油沥青            ,3054,2754,2986,188472,56.28,19066.82,60861.86,
天然橡胶            ,13005,12700,12807,225442,288.71,9296.81,109926.33,
20号胶              ,11225,10800,10972,10100,11.08,103.79,1060.33,
纸浆                ,4764,4502,4524,36398,16.47,6799.86,33616.14,
总计,,,,5805164,4375.93,256098.82,2014853.28,
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