招金投资二维码
黄金投资分析

期交所

交易快讯--11月28日

所属分类:信息中心 - 期交所  更新时间:2019-11-28  浏览:157

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                  ,
1912,47200,47430,47430,47300,,,,,9564,108900,-2654,
2001,47270,47480,47520,47390,,,,,49790,224668,1942,
2002,47340,47530,47580,47450,,,,,17616,114518,58,
2003,47430,47580,47670,47540,,,,,7910,42796,966,
2004,47510,47660,47740,47630,,,,,478,18184,54,
2005,47640,47780,47830,47710,,,,,202,20768,-8,
2006,47600,47870,47870,47790,,,,,112,2090,-8,
2007,47770,47920,47920,47890,,,,,26,1146,-12,
2008,47860,47990,48000,47930,,,,,14,1054,0,
2009,47950,48070,48070,48010,,,,,40,530,6,
2010,47940,48110,48140,48040,,,,,20,440,4,
2011,48090,48170,48170,48150,,,,,6,216,2,
小计,,,,,,,,,85778,535310 / 350,
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                  ,
1912,13870,13890,13900,13860,,,,,3802,110348,-480,
2001,13735,13735,13780,13710,,,,,30110,206722,650,
2002,13690,13695,13735,13670,,,,,7166,137402,320,
2003,13700,13705,13745,13685,,,,,2828,80342,-116,
2004,13715,13725,13760,13700,,,,,688,35174,162,
2005,13735,13735,13735,13735,,,,,2,17614,0,
2006,13765,13760,13775,13710,,,,,14,10978,-2,
2007,13800,,,,,,,,0,2482,0,
2008,13800,13750,13800,13750,,,,,8,300,6,
2009,13800,,,,,,,,0,210,0,
2010,13850,13840,13840,13840,,,,,2,178,-2,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,44620,601756 / 538,
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                  ,
1912,18220,18220,18230,18155,,,,,2288,39008,-968,
2001,18020,18060,18070,17960,,,,,92910,215742,394,
2002,17925,17935,17975,17870,,,,,22436,144698,900,
2003,17885,17895,17930,17830,,,,,8092,56522,1114,
2004,17875,17905,17935,17845,,,,,438,24572,-16,
2005,17900,17920,17925,17850,,,,,220,26302,40,
2006,17905,17875,17920,17875,,,,,4,13488,2,
2007,17870,17850,17850,17850,,,,,4,396,0,
2008,17840,17900,17900,17900,,,,,2,138,0,
2009,17825,17900,17900,17900,,,,,12,508,12,
2010,17805,,,,,,,,0,184,0,
2011,17910,,,,,,,,0,98,0,
小计,,,,,,,,,126406,521656 / 1478,
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                  ,
1912,15550,15570,15640,15465,,,,,1308,10658,-692,
2001,15295,15300,15380,15205,,,,,29836,83446,-3690,
2002,15195,15205,15255,15040,,,,,6120,30394,650,
2003,15110,15190,15220,14950,,,,,2220,9068,1006,
2004,15075,15180,15210,14935,,,,,192,1920,102,
2005,15100,15180,15185,14960,,,,,44,486,18,
2006,15080,15160,15160,15030,,,,,4,228,0,
2007,15070,15160,15160,14940,,,,,6,122,0,
2008,15090,15160,15160,14985,,,,,4,34,0,
2009,15095,15085,15085,15000,,,,,4,54,2,
2010,15055,15160,15160,15005,,,,,12,36,2,
2011,15035,15005,15005,14900,,,,,4,24,4,
小计,,,,,,,,,39754,136470 / -2598,
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                  ,
1912,114630,114470,114470,113640,,,,,4268,19708,-1236,
2001,114130,114190,114310,113300,,,,,22206,130326,-2156,
2002,113760,113890,114100,112920,,,,,677378,317336,15120,
2003,113630,113810,113920,112800,,,,,50786,80694,196,
2004,113620,113540,113790,112730,,,,,9650,74006,202,
2005,113480,113470,113750,112780,,,,,4370,77712,290,
2006,113600,113240,113350,113040,,,,,30,22012,-10,
2007,113290,113270,113270,112880,,,,,8,14430,2,
2008,113230,112800,112840,112750,,,,,6,1004,0,
2009,113140,113000,113120,112720,,,,,20,956,14,
2010,112950,112910,113150,112680,,,,,10,196,-2,
2011,112890,112660,112660,112530,,,,,8,88,-2,
小计,,,,,,,,,768740,738468 / 12418,
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,
2001,138420,138040,139170,138040,,,,,10930,27788,442,
2002,136740,,,,,,,,0,10,0,
2003,137350,,,,,,,,0,0,0,
2004,138710,,,,,,,,0,0,0,
2005,135680,135600,136490,135600,,,,,1314,24124,40,
2006,135950,,,,,,,,0,0,0,
2007,137490,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,136010,137680,137680,136340,,,,,32,140,30,
2010,137480,,,,,,,,0,4,0,
2011,137500,137600,137600,137600,,,,,16,0,-16,
小计,,,,,,,,,12292,52070 / 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:黄金                ,
1912,331.40,331.45,331.50,330.35,,,,,6606,20708,-786,
2001,332.45,331.85,332.50,331.70,,,,,14,330,-2,
2002,332.60,332.80,332.85,331.45,,,,,129018,140712,26,
2004,333.90,334.10,334.10,332.75,,,,,5504,80822,-218,
2006,335.35,335.50,335.55,334.05,,,,,35928,186732,-808,
2008,336.40,336.25,336.25,335.20,,,,,814,1942,24,
2010,338.05,,,,,,,,0,58,0,
2012,338.65,338.90,340.90,337.70,,,,,30,384,4,
小计,,,,,,,,,177914,431688 / -1760,
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                ,
1912,4111,4116,4121,4097,,,,,45884,138898,-13518,
2001,4131,4132,4137,4115,,,,,934,3348,56,
2002,4141,4146,4151,4127,,,,,735374,589132,-5570,
2003,4144,,,,,,,,0,458,0,
2004,4166,4172,4178,4153,,,,,29120,216862,-942,
2005,4182,,,,,,,,0,464,0,
2006,4195,4199,4206,4180,,,,,102104,299304,-5910,
2007,4211,4196,4216,4196,,,,,388,1030,144,
2008,4217,4219,4219,4217,,,,,20,1128,2,
2009,4241,,,,,,,,0,136,0,
2010,4273,,,,,,,,0,142,0,
2011,4241,,,,,,,,0,18,0,
小计,,,,,,,,,913824,1250920 / -25738,
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              ,
1912,3913,3925,3939,3901,,,,,42,358,4,
2001,3605,3589,3595,3563,,,,,1433704,2437464,-62166,
2002,3474,3456,3475,3445,,,,,590,12052,180,
2003,3452,3453,3466,3441,,,,,106,13380,48,
2004,3399,3398,3408,3396,,,,,60,1938,18,
2005,3355,3360,3380,3350,,,,,404656,1534734,25140,
2006,3247,3249,3269,3246,,,,,66,10606,8,
2007,3244,3247,3272,3247,,,,,62,8496,-14,
2008,3263,3270,3296,3270,,,,,14,2198,4,
2009,3258,3260,3286,3259,,,,,296,4248,58,
2010,3211,3215,3237,3206,,,,,40346,204856,-3968,
2011,3172,3173,3216,3165,,,,,440,1650,-202,
小计,,,,,,,,,1880382,4231980 / -40890,
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,
2001,3965,,,,,,,,0,644,0,
2002,3957,,,,,,,,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,,,,,,,,,0,644 / 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,
2001,3526,3522,3528,3506,,,,,115658,522140,-10756,
2002,3463,,,,,,,,0,630,0,
2003,3381,,,,,,,,0,804,0,
2004,3434,,,,,,,,0,258,0,
2005,3350,3355,3371,3344,,,,,27496,286930,1212,
2006,3348,,,,,,,,0,252,0,
2007,3345,,,,,,,,0,30,0,
2008,3341,,,,,,,,0,0,0,
2009,3264,3292,3292,3269,,,,,20,586,-4,
2010,3229,3233,3253,3222,,,,,1856,33092,552,
2011,3240,,,,,,,,0,0,0,
小计,,,,,,,,,145030,844798 / -8996,
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              ,
2002,14270,14220,14260,14160,,,,,3658,16538,708,
2003,14300,,,,,,,,0,30,0,
2004,14340,,,,,,,,0,16,0,
2005,14155,14155,14155,14045,,,,,160,1812,42,
2006,14290,,,,,,,,0,48,0,
2007,14170,,,,,,,,0,14,0,
2008,14170,,,,,,,,0,6,0,
2009,14025,14075,14075,13905,,,,,20,92,4,
2010,14125,,,,,,,,0,8,0,
2011,14255,,,,,,,,0,2,0,
小计,,,,,,,,,3838,18566 / 754,
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                ,
1912,456.0,,,,,,,,0,5438,0,
2001,462.5,464.4,465.3,459.7,,,,,128826,34026,2286,
2002,457.9,459.7,460.6,456.1,,,,,3326,7714,1088,
2003,453.2,454.4,456.0,451.3,,,,,560,2926,296,
2004,450.0,452.0,452.2,449.0,,,,,106,484,14,
2005,448.4,448.7,448.8,447.2,,,,,30,84,4,
2006,446.9,,,,,,,,0,174,0,
2007,444.2,,,,,,,,0,78,0,
2008,436.5,,,,,,,,0,0,0,
2009,437.0,,,,,,,,0,66,0,
2010,437.2,,,,,,,,0,2,0,
2011,444.1,,,,,,,,0,6,0,
2012,439.9,,,,,,,,0,60,0,
2103,454.9,,,,,,,,0,40,0,
2106,438.1,,,,,,,,0,10,0,
2109,445.3,,,,,,,,0,16,0,
2112,435.7,,,,,,,,0,24,0,
2203,433.0,427.2,427.2,427.2,,,,,2,36,-2,
2206,430.2,,,,,,,,0,60,0,
2209,435.0,424.8,424.8,424.8,,,,,2,24,0,
小计,,,,,,,,,132852,51268 / 3686,
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,
2001,1833,1821,1872,1821,,,,,606348,483634,-36376,
2002,1864,1896,1900,1856,,,,,20,300,-10,
2003,1850,1845,1891,1844,,,,,80854,207016,-5414,
2004,1888,1881,1930,1881,,,,,23988,125152,1430,
2005,1929,1925,1974,1923,,,,,634310,586776,-7638,
2006,1960,1952,2001,1952,,,,,15026,94130,1232,
2007,1996,1992,2039,1991,,,,,9900,17368,5766,
2008,2042,2043,2079,2043,,,,,440,292,76,
2009,2059,2057,2095,2054,,,,,2264,16582,-242,
2010,2097,2106,2106,2106,,,,,2,24,-2,
2011,2114,2195,2195,2116,,,,,14,16,2,
小计,,,,,,,,,1373166,1531290 / -41176,
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            ,
1912,3062,3036,3038,2998,,,,,105134,156692,-11006,
2001,2942,2918,2934,2900,,,,,620,2304,-6,
2002,2998,,,,,,,,0,16,0,
2003,2892,,,,,,,,0,114,0,
2004,2880,,,,,,,,0,0,0,
2005,2922,,,,,,,,0,36,0,
2006,2910,2892,2896,2854,,,,,104618,260522,6362,
2009,2842,2830,2830,2800,,,,,80,6260,24,
2012,2826,2808,2816,2782,,,,,354,6624,34,
2103,2792,,,,,,,,0,30,0,
2106,2808,2814,2814,2780,,,,,34,1186,4,
2109,2814,,,,,,,,0,74,0,
小计,,,,,,,,,210840,433858 / -4588,
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            ,
2001,12570,12530,12580,12420,,,,,158620,190036,-6856,
2003,12675,12615,12710,12615,,,,,14,26,-8,
2004,12740,12740,12745,12620,,,,,20,58,-16,
2005,12715,12670,12760,12635,,,,,94412,271290,9474,
2006,12900,,,,,,,,0,46,0,
2007,12885,12820,12820,12765,,,,,4,20,-4,
2008,13055,,,,,,,,0,54,0,
2009,12785,12745,12850,12735,,,,,7710,37452,788,
2010,13075,,,,,,,,0,8,0,
2011,12905,,,,,,,,0,42,0,
小计,,,,,,,,,260780,499032 / 3378,
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              ,
2002,10725,10685,10760,10650,,,,,674,24692,14,
2003,10840,10710,10850,10710,,,,,9066,46212,510,
2004,10940,10840,10940,10835,,,,,2420,26906,404,
2005,10970,10915,10990,10880,,,,,454,4466,56,
2006,11035,10995,10995,10995,,,,,2,156,-2,
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,,,,,,,,,12616,102454 / 982,
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,
2001,4508,4504,4520,4498,,,,,55494,227086,770,
2002,4540,,,,,,,,0,38,0,
2003,4572,,,,,,,,0,22,0,
2004,4660,,,,,,,,0,46,0,
2005,4634,4628,4638,4624,,,,,3966,51434,-112,
2006,4672,,,,,,,,0,20,0,
2007,4644,,,,,,,,0,40,0,
2008,4710,,,,,,,,0,46,0,
2009,4744,4726,4748,4726,,,,,10,306,-4,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,59470,279250 / 654,
总计,,,,,,,,,6248302,12261478,-101012,
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28日(周四)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                  ,48170,47300,47475,85778,203.62,6534.23,155751.23,
铝                  ,13900,13670,13749,44620,30.68,5962.47,41368.24,
锌                  ,18230,17830,17992,126406,113.72,13232.03,135191.69,
铅                  ,15640,14900,15270,39754,30.35,1373.48,11443.62,
镍                  ,114470,112530,113454,768740,872.17,27602.39,318664.54,
锡                  ,139170,135600,138572,12292,17.03,588.17,8239.35,
黄金                ,340.90,330.35,332.59,177914,591.73,8523.05,275633.99,
白银                ,4219,4097,4144,913824,568.03,24901.41,155635.16,
螺纹钢              ,3939,3165,3525,1880382,662.91,84943.03,310376.07,
线材                ,,,,0,0.00,34.38,134.88,
热轧卷板            ,3528,3222,3484,145030,50.52,12903.04,46657.26,
不锈钢              ,14260,13905,14196,3838,2.72,85.50,647.39,
原油                ,465.3,424.8,462.1,132852,613.94,6540.28,291304.62,
燃料油              ,2195,1821,1906,1373166,261.77,29897.04,74285.80,
石油沥青            ,3038,2780,2945,210840,62.09,19189.55,61229.13,
天然橡胶            ,12850,12420,12587,260780,328.24,9437.00,111698.53,
20号胶              ,10995,10650,10812,12616,13.64,112.39,1153.80,
纸浆                ,4748,4498,4517,59470,26.86,6833.74,33769.41,
总计,,,,6248302,4450.02,258693.18,2033184.71,
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