招金投资二维码
黄金投资分析

期交所

交易快讯--11月27日

所属分类:信息中心 - 期交所  更新时间:2019-11-27  浏览:196

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                  ,
1912,47000,47050,47280,47030,,,,,21710,122492,-2460,
2001,47090,47140,47380,47100,,,,,89070,214652,1970,
2002,47150,47220,47440,47170,,,,,28148,111776,2512,
2003,47240,47280,47520,47260,,,,,7468,39802,1042,
2004,47320,47370,47580,47340,,,,,644,17756,4,
2005,47390,47430,47680,47430,,,,,240,19720,36,
2006,47460,47530,47720,47500,,,,,210,2080,72,
2007,47570,47700,47830,47700,,,,,8,1160,-4,
2008,47620,47800,47800,47730,,,,,4,1048,-4,
2009,47740,47800,47800,47800,,,,,4,524,0,
2010,47800,47830,48010,47830,,,,,34,442,12,
2011,47870,47980,48230,47980,,,,,24,70,-2,
小计,,,,,,,,,147564,531522 / 3178,
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                  ,
1912,13900,13875,13915,13875,,,,,2412,116168,-482,
2001,13765,13760,13795,13755,,,,,17558,202358,164,
2002,13725,13725,13750,13715,,,,,3764,132884,-302,
2003,13730,13730,13755,13730,,,,,906,77836,108,
2004,13745,13750,13765,13745,,,,,112,33788,18,
2005,13755,13750,13765,13750,,,,,312,17326,156,
2006,13765,13765,13780,13765,,,,,14,10980,4,
2007,13800,,,,,,,,0,2482,0,
2008,13890,13830,13830,13800,,,,,4,290,2,
2009,13845,,,,,,,,0,208,0,
2010,13850,,,,,,,,0,170,0,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,25082,594496 / -332,
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                  ,
1912,18210,18155,18270,18075,,,,,7452,42806,-1796,
2001,17970,17945,18090,17830,,,,,185550,221566,-9930,
2002,17875,17845,18000,17715,,,,,56918,138326,386,
2003,17835,17790,17970,17675,,,,,18696,53116,510,
2004,17850,17795,17965,17670,,,,,2170,24154,-80,
2005,17840,17800,17970,17705,,,,,2376,26078,-672,
2006,17880,17850,17950,17750,,,,,170,13476,36,
2007,17970,17750,17970,17735,,,,,38,396,12,
2008,17960,17740,17980,17740,,,,,42,134,16,
2009,17960,17830,17990,17735,,,,,238,494,160,
2010,17975,17850,17900,17735,,,,,72,188,44,
2011,17975,17805,17860,17770,,,,,16,98,0,
小计,,,,,,,,,273738,520832 / -11314,
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                  ,
1912,15610,15570,15630,15505,,,,,1728,13296,-428,
2001,15385,15360,15415,15245,,,,,37288,88106,2430,
2002,15295,15230,15350,15090,,,,,14572,29624,-138,
2003,15265,15225,15330,14915,,,,,7346,7530,2664,
2004,15270,15235,15300,14905,,,,,934,1808,264,
2005,15250,15180,15310,15005,,,,,270,438,102,
2006,15270,15195,15195,15035,,,,,104,222,74,
2007,15405,15105,15110,15035,,,,,38,122,6,
2008,15280,15185,15185,15025,,,,,20,34,0,
2009,15205,15180,15180,14975,,,,,28,50,0,
2010,15205,15080,15080,14995,,,,,18,34,6,
2011,15170,15170,15170,14930,,,,,10,24,6,
小计,,,,,,,,,62356,141288 / 4986,
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                  ,
1912,114990,115170,115170,114530,,,,,8476,22636,-2394,
2001,114400,114180,114500,113870,,,,,34718,139482,-8224,
2002,114180,113880,114250,113310,,,,,605312,296500,11532,
2003,114070,113600,114070,113180,,,,,48468,78922,-976,
2004,114090,113930,113970,113160,,,,,10494,72328,-712,
2005,114030,113980,113980,113230,,,,,6602,77322,1212,
2006,113780,113710,113730,113150,,,,,84,22202,-4,
2007,113730,113520,113520,113010,,,,,16,14428,0,
2008,113880,113380,113380,113380,,,,,4,1016,2,
2009,113610,113300,113300,113010,,,,,16,934,-4,
2010,113490,113100,113100,112920,,,,,10,194,-4,
2011,113720,112970,113060,112970,,,,,4,76,-2,
小计,,,,,,,,,714204,726040 / 426,
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,
2001,138620,138510,138890,138270,,,,,5006,27532,24,
2002,136740,,,,,,,,0,10,0,
2003,137350,,,,,,,,0,0,0,
2004,138710,,,,,,,,0,0,0,
2005,135760,135900,135970,135610,,,,,576,23546,98,
2006,135950,,,,,,,,0,0,0,
2007,137570,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,136010,,,,,,,,0,110,0,
2010,137560,,,,,,,,0,4,0,
2011,137500,,,,,,,,0,16,0,
小计,,,,,,,,,5582,51222 / 122,
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                ,
1912,330.95,331.20,332.40,330.05,,,,,12430,26076,-1854,
2001,332.00,332.80,333.00,330.95,,,,,74,346,6,
2002,332.10,332.35,333.70,331.15,,,,,171274,148394,4900,
2004,333.50,333.75,335.00,332.50,,,,,11038,81008,-276,
2006,334.80,335.10,336.40,333.95,,,,,47368,185386,2576,
2008,336.05,336.10,337.10,335.30,,,,,900,1824,138,
2010,338.45,,,,,,,,0,54,0,
2012,337.60,339.80,339.80,337.90,,,,,14,332,8,
小计,,,,,,,,,243098,443420 / 5498,
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                ,
1912,4088,4090,4134,4078,,,,,62538,167136,-5024,
2001,4106,4108,4150,4098,,,,,930,3496,134,
2002,4118,4120,4165,4107,,,,,1072086,628362,18070,
2003,4136,4131,4140,4121,,,,,22,482,-10,
2004,4145,4152,4191,4134,,,,,41910,214216,4340,
2005,4151,4158,4158,4158,,,,,2,460,0,
2006,4172,4173,4219,4161,,,,,112238,301516,10350,
2007,4192,4193,4237,4175,,,,,1226,802,204,
2008,4195,4195,4233,4188,,,,,46,1094,26,
2009,4206,4229,4250,4229,,,,,6,136,0,
2010,4225,4273,4273,4273,,,,,4,142,2,
2011,4228,,,,,,,,0,18,0,
小计,,,,,,,,,1291008,1317860 / 28092,
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              ,
1912,3892,3871,3913,3861,,,,,38,330,-2,
2001,3641,3605,3617,3588,,,,,1361392,2557462,-25518,
2002,3485,3443,3483,3443,,,,,460,11776,68,
2003,3467,3447,3457,3439,,,,,142,13288,110,
2004,3426,3400,3403,3390,,,,,44,1920,-2,
2005,3374,3353,3365,3334,,,,,338442,1502538,41474,
2006,3256,3240,3252,3231,,,,,222,10608,-6,
2007,3253,3247,3249,3228,,,,,80,8516,6,
2008,3287,3265,3265,3260,,,,,30,2192,-22,
2009,3273,3257,3279,3244,,,,,406,4240,76,
2010,3222,3211,3220,3180,,,,,37006,210808,9082,
2011,3187,3166,3182,3160,,,,,338,1788,302,
小计,,,,,,,,,1738600,4325466 / 25568,
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,
2001,4040,,,,,,,,0,304,0,
2002,4032,,,,,,,,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,,,,,,,,,0,304 / 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            ,
1912,3641,,,,,,,,0,76,0,
2001,3537,3529,3541,3510,,,,,123348,542288,-5130,
2002,3512,,,,,,,,0,630,0,
2003,3492,3403,3403,3362,,,,,48,840,-4,
2004,3434,,,,,,,,0,258,0,
2005,3364,3355,3363,3333,,,,,32264,280158,1890,
2006,3362,3339,3339,3339,,,,,2,252,0,
2007,3345,,,,,,,,0,30,0,
2008,3341,,,,,,,,0,0,0,
2009,3271,3259,3259,3259,,,,,10,594,6,
2010,3243,3232,3239,3214,,,,,1582,32550,194,
2011,3240,,,,,,,,0,0,0,
小计,,,,,,,,,157254,857676 / -3044,
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              ,
2002,14445,14360,14380,14270,,,,,5816,14844,-532,
2003,14300,,,,,,,,0,30,0,
2004,14340,,,,,,,,0,16,0,
2005,14295,14200,14215,14130,,,,,112,1576,44,
2006,14330,,,,,,,,0,48,0,
2007,14170,,,,,,,,0,14,0,
2008,14270,,,,,,,,0,6,0,
2009,14235,14030,14070,14030,,,,,4,82,2,
2010,14125,,,,,,,,0,8,0,
2011,14255,,,,,,,,0,2,0,
小计,,,,,,,,,5932,16626 / -486,
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                ,
1912,456.4,456.0,458.4,456.0,,,,,2020,5520,-2004,
2001,461.2,462.2,465.8,459.5,,,,,122136,32364,156,
2002,456.9,456.8,460.7,455.3,,,,,3054,6376,1056,
2003,452.6,452.3,456.4,451.3,,,,,708,2578,420,
2004,448.4,449.5,453.5,448.1,,,,,80,474,22,
2005,446.1,447.1,450.6,445.4,,,,,36,60,-8,
2006,444.1,448.0,448.0,447.4,,,,,10,172,-10,
2007,443.0,443.0,444.9,443.0,,,,,6,78,0,
2008,435.3,,,,,,,,0,0,0,
2009,437.0,,,,,,,,0,66,0,
2010,436.0,,,,,,,,0,2,0,
2011,444.1,,,,,,,,0,6,0,
2012,439.9,,,,,,,,0,60,0,
2103,453.7,,,,,,,,0,40,0,
2106,436.9,,,,,,,,0,10,0,
2109,444.1,,,,,,,,0,16,0,
2112,435.7,,,,,,,,0,24,0,
2203,433.0,,,,,,,,0,38,0,
2206,430.2,,,,,,,,0,60,0,
2209,428.0,428.0,442.0,428.0,,,,,4,24,4,
小计,,,,,,,,,128054,47968 / -364,
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              ,
1912,1803,,,,,,,,0,0,0,
2001,1833,1840,1848,1826,,,,,290022,537356,-10848,
2002,1863,1884,1884,1852,,,,,8,312,-2,
2003,1852,1856,1866,1844,,,,,37300,216356,-3892,
2004,1889,1897,1904,1881,,,,,17530,121178,-2170,
2005,1931,1945,1947,1923,,,,,229766,592370,10742,
2006,1960,1962,1975,1953,,,,,19718,83454,2794,
2007,1997,2009,2009,1993,,,,,3034,6610,1800,
2008,2039,,,,,,,,0,74,0,
2009,2056,2063,2072,2052,,,,,656,16656,16,
2010,2093,2100,2105,2086,,,,,36,26,-20,
2011,2106,,,,,,,,0,14,0,
小计,,,,,,,,,598070,1574406 / -1580,
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            ,
1912,3040,3050,3100,3030,,,,,222966,198360,-3636,
2001,2924,2930,2980,2920,,,,,1006,2350,192,
2002,2998,,,,,,,,0,16,0,
2003,2892,,,,,,,,0,114,0,
2004,2880,,,,,,,,0,0,0,
2005,2910,2950,2950,2906,,,,,46,16,2,
2006,2886,2900,2930,2894,,,,,106566,244798,26008,
2009,2822,2830,2850,2830,,,,,350,6146,-18,
2012,2806,2818,2842,2816,,,,,600,6696,-92,
2103,2792,,,,,,,,0,30,0,
2106,2780,2800,2820,2792,,,,,52,1178,-22,
2109,2786,,,,,,,,0,76,0,
小计,,,,,,,,,331586,459780 / 22434,
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            ,
2001,12680,12575,12635,12535,,,,,117280,213396,-2602,
2003,12795,12800,12800,12730,,,,,12,32,8,
2004,12685,12755,12770,12740,,,,,12,76,-10,
2005,12775,12720,12770,12630,,,,,70206,251858,6564,
2006,12920,,,,,,,,0,46,0,
2007,12990,12885,12885,12885,,,,,2,28,0,
2008,13055,,,,,,,,0,54,0,
2009,12835,12800,12860,12720,,,,,5786,33360,706,
2010,13080,,,,,,,,0,8,0,
2011,12830,12975,12975,12905,,,,,4,38,4,
小计,,,,,,,,,193302,498896 / 4670,
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              ,
2002,10790,10740,10805,10690,,,,,876,24742,-144,
2003,10895,10800,10900,10770,,,,,6354,45194,1328,
2004,11020,10925,11000,10860,,,,,1956,25826,940,
2005,11050,11000,11045,11000,,,,,28,4278,2,
2006,11105,,,,,,,,0,160,0,
2007,10965,,,,,,,,0,8,0,
2008,11155,,,,,,,,0,10,0,
2009,11100,,,,,,,,0,4,0,
2010,11120,,,,,,,,0,0,0,
2011,11110,,,,,,,,0,0,0,
小计,,,,,,,,,9214,100222 / 2126,
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,
2001,4518,4518,4528,4508,,,,,48854,225370,-982,
2002,4532,4552,4552,4522,,,,,12,38,0,
2003,4572,,,,,,,,0,22,0,
2004,4660,,,,,,,,0,46,0,
2005,4644,4638,4648,4636,,,,,3910,48754,844,
2006,4672,,,,,,,,0,20,0,
2007,4644,,,,,,,,0,40,0,
2008,4710,,,,,,,,0,46,0,
2009,4758,4758,4758,4758,,,,,2,290,2,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,52778,274838 / -136,
总计,,,,,,,,,5977422,12482862,79844,
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27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                  ,48230,47030,47229,147564,348.47,6510.61,155191.40,
铝                  ,13915,13715,13778,25082,17.28,5943.52,41237.96,
锌                  ,18270,17670,17975,273738,246.02,13197.33,134879.08,
铅                  ,15630,14905,15255,62356,47.56,1366.77,11392.32,
镍                  ,115170,112920,113760,714204,812.48,27431.85,316726.60,
锡                  ,138890,135610,138264,5582,7.72,585.89,8207.78,
黄金                ,339.80,330.05,333.08,243098,809.71,8495.88,274729.38,
白银                ,4273,4078,4142,1291008,802.08,24759.17,154750.18,
螺纹钢              ,3913,3160,3543,1738600,616.01,84543.96,308963.49,
线材                ,,,,0,0.00,34.27,134.46,
热轧卷板            ,3541,3214,3486,157254,54.81,12864.55,46522.97,
不锈钢              ,14380,14030,14307,5932,4.24,84.25,638.54,
原油                ,465.8,428.0,462.3,128054,592.02,6523.72,290539.54,
燃料油              ,2105,1826,1882,598070,112.53,29678.39,73871.58,
石油沥青            ,3100,2792,3018,331586,100.06,19129.48,61050.23,
天然橡胶            ,12975,12535,12646,193302,244.45,9373.15,110893.57,
20号胶              ,11045,10690,10862,9214,10.01,108.33,1109.76,
纸浆                ,4758,4508,4524,52778,23.88,6816.86,33693.13,
总计,,,,5977422,4849.33,257447.97,2024531.99,
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