招金投资二维码
黄金投资分析

期交所

交易快讯--11月29日

所属分类:信息中心 - 期交所  更新时间:2019-11-29  浏览:170

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                  ,
1912,47270,47230,47270,47170,,,,,5334,96140,-1492,
2001,47390,47290,47370,47250,,,,,26262,220194,-2386,
2002,47460,47350,47450,47330,,,,,9680,118082,350,
2003,47550,47490,47530,47410,,,,,2530,46690,-64,
2004,47610,47550,47600,47510,,,,,234,18472,-68,
2005,47700,47700,47700,47610,,,,,414,21892,58,
2006,47780,47740,47740,47680,,,,,12,2104,-2,
2007,47830,47840,47840,47770,,,,,10,1156,0,
2008,47890,47930,47930,47930,,,,,6,1070,4,
2009,47990,,,,,,,,0,528,0,
2010,48040,,,,,,,,0,446,0,
2011,48070,,,,,,,,0,240,0,
小计,,,,,,,,,44482,527014 / -3600,
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                  ,
1912,13875,13880,13885,13860,,,,,1898,104632,-714,
2001,13765,13805,13805,13765,,,,,17456,201410,-722,
2002,13725,13765,13765,13730,,,,,5670,137488,-166,
2003,13735,13765,13765,13735,,,,,1988,82756,254,
2004,13745,13765,13770,13750,,,,,228,36980,168,
2005,13765,13765,13790,13760,,,,,18,17868,12,
2006,13755,13780,13780,13780,,,,,6,10994,0,
2007,13800,13770,13770,13770,,,,,2,2488,-2,
2008,13805,13770,13770,13770,,,,,6,338,0,
2009,13830,,,,,,,,0,210,0,
2010,13845,,,,,,,,0,278,0,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,27272,595448 / -1170,
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                  ,
1912,18220,18205,18205,18120,,,,,2264,35370,-1064,
2001,18035,17995,18025,17940,,,,,91786,204562,-810,
2002,17945,17915,17950,17860,,,,,30942,149314,-144,
2003,17905,17890,17915,17825,,,,,7434,60698,1760,
2004,17930,17880,17905,17840,,,,,196,26014,-10,
2005,17925,17900,17915,17835,,,,,230,26778,130,
2006,17935,17890,17910,17875,,,,,48,13552,38,
2007,17930,,,,,,,,0,392,0,
2008,17930,,,,,,,,0,134,0,
2009,17930,,,,,,,,0,508,0,
2010,17990,,,,,,,,0,182,0,
2011,17920,17850,17850,17850,,,,,2,96,-2,
小计,,,,,,,,,132902,517600 / -102,
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                  ,
1912,15635,15625,15720,15600,,,,,772,9756,-354,
2001,15385,15445,15600,15420,,,,,32596,71368,-2242,
2002,15265,15345,15550,15295,,,,,13412,27646,-2688,
2003,15150,15290,15495,15245,,,,,1464,9852,300,
2004,15125,15280,15455,15265,,,,,116,1934,-32,
2005,15160,15230,15415,15225,,,,,94,452,-18,
2006,15215,,,,,,,,0,214,0,
2007,15085,15265,15265,15265,,,,,2,120,-2,
2008,15110,15210,15210,15210,,,,,2,34,-2,
2009,15135,15400,15400,15400,,,,,2,54,0,
2010,15120,15275,15275,15275,,,,,4,40,4,
2011,15145,,,,,,,,0,22,0,
小计,,,,,,,,,48464,121492 / -5034,
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                  ,
1912,113270,112330,112330,111380,,,,,4120,16250,-802,
2001,112940,111510,111740,110880,,,,,28926,122820,-2714,
2002,112760,111160,111520,110560,,,,,781982,358642,26890,
2003,112600,111110,111400,110490,,,,,53976,85052,1170,
2004,112440,111360,111360,110450,,,,,12986,74286,-400,
2005,112170,111300,111350,110510,,,,,9530,81440,1940,
2006,112020,111200,111200,104000,,,,,284,22092,-8,
2007,112130,111180,111180,110430,,,,,146,14400,-30,
2008,111960,110880,111020,110370,,,,,40,998,6,
2009,111810,111170,111170,110420,,,,,100,1006,36,
2010,111950,111040,111040,110250,,,,,20,196,4,
2011,111160,110610,110830,110000,,,,,40,82,2,
小计,,,,,,,,,892150,777264 / 26094,
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,
2001,138720,138580,138800,138050,,,,,5266,27276,94,
2002,136740,,,,,,,,0,10,0,
2003,137350,,,,,,,,0,0,0,
2004,138710,,,,,,,,0,0,0,
2005,135990,135840,135880,135540,,,,,728,24442,166,
2006,135950,,,,,,,,0,0,0,
2007,137490,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,136570,,,,,,,,0,140,0,
2010,137480,,,,,,,,0,4,0,
2011,137600,,,,,,,,0,0,0,
小计,,,,,,,,,5994,51876 / 260,
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                ,
1912,331.05,330.85,331.40,330.80,,,,,3156,16268,-1642,
2001,332.25,,,,,,,,0,338,0,
2002,332.15,332.35,332.80,332.20,,,,,30894,135200,-68,
2004,333.40,333.70,334.05,333.50,,,,,1196,80776,-42,
2006,334.85,335.10,335.45,334.85,,,,,12484,186198,-1054,
2008,335.80,336.35,336.35,336.05,,,,,278,2216,184,
2010,338.05,,,,,,,,0,58,0,
2012,338.60,,,,,,,,0,388,0,
小计,,,,,,,,,48008,421442 / -2622,
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                ,
1912,4110,4104,4110,4099,,,,,10246,127276,-3972,
2001,4126,4116,4128,4116,,,,,306,3444,14,
2002,4139,4130,4144,4127,,,,,202760,555814,-10104,
2003,4156,,,,,,,,0,458,0,
2004,4165,4157,4169,4154,,,,,12448,220084,1036,
2005,4181,4167,4177,4167,,,,,4,464,2,
2006,4193,4187,4197,4183,,,,,28448,305426,2036,
2007,4203,4202,4208,4201,,,,,606,1106,84,
2008,4219,,,,,,,,0,1128,0,
2009,4237,4220,4224,4220,,,,,4,138,-2,
2010,4261,4258,4258,4258,,,,,8,148,6,
2011,4241,4248,4248,4248,,,,,2,18,0,
小计,,,,,,,,,254832,1215504 / -10900,
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              ,
1912,3939,3990,3990,3926,,,,,48,308,-8,
2001,3587,3616,3644,3611,,,,,1300564,2281550,-51624,
2002,3478,3497,3539,3497,,,,,390,12160,58,
2003,3460,3485,3525,3485,,,,,280,14184,146,
2004,3410,3455,3484,3455,,,,,34,1960,26,
2005,3386,3420,3451,3410,,,,,627130,1733964,111016,
2006,3279,3305,3329,3290,,,,,408,10640,48,
2007,3275,3288,3328,3288,,,,,490,8530,18,
2008,3301,3316,3359,3316,,,,,130,2094,-82,
2009,3286,3312,3343,3307,,,,,470,3966,-28,
2010,3234,3256,3294,3255,,,,,64264,212092,10486,
2011,3193,3219,3251,3217,,,,,164,1496,-38,
小计,,,,,,,,,1994372,4282944 / 70018,
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,
2001,3997,,,,,,,,0,492,0,
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,
2007,4067,,,,,,,,0,0,0,
2008,4071,,,,,,,,0,0,0,
2009,4048,,,,,,,,0,0,0,
2010,3883,,,,,,,,0,0,0,
2011,3831,,,,,,,,0,0,0,
小计,,,,,,,,,0,492 / 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            ,
1912,3522,3565,3565,3565,,,,,2,74,-2,
2001,3528,3549,3573,3549,,,,,127192,531158,1552,
2002,3463,,,,,,,,0,630,0,
2003,3381,,,,,,,,0,804,0,
2004,3434,,,,,,,,0,258,0,
2005,3376,3406,3435,3397,,,,,54448,287906,3310,
2006,3348,3398,3398,3385,,,,,14,242,-10,
2007,3345,,,,,,,,0,30,0,
2008,3341,,,,,,,,0,0,0,
2009,3297,3334,3335,3330,,,,,14,566,-6,
2010,3252,3276,3303,3267,,,,,5392,32848,-322,
2011,3240,,,,,,,,0,0,0,
小计,,,,,,,,,187062,854516 / 4522,
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              ,
2002,14170,14080,14115,14050,,,,,3990,17990,828,
2003,14205,13950,14050,13855,,,,,16,30,0,
2004,14285,,,,,,,,0,16,0,
2005,14060,13990,14000,13975,,,,,78,2156,70,
2006,14200,,,,,,,,0,48,0,
2007,14080,,,,,,,,0,14,0,
2008,14105,,,,,,,,0,6,0,
2009,13975,13910,13910,13910,,,,,4,98,4,
2010,14080,,,,,,,,0,8,0,
2011,14135,,,,,,,,0,2,0,
小计,,,,,,,,,4088,20368 / 902,
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                ,
1912,457.5,458.4,461.8,458.4,,,,,1004,4406,-992,
2001,462.1,462.2,463.7,460.5,,,,,72096,32364,362,
2002,458.0,458.0,459.2,456.7,,,,,1954,8262,354,
2003,453.4,452.7,454.7,451.8,,,,,262,3240,158,
2004,450.0,449.1,450.2,447.4,,,,,74,516,38,
2005,445.3,446.0,446.2,444.2,,,,,54,194,14,
2006,442.2,,,,,,,,0,172,0,
2007,444.2,,,,,,,,0,78,0,
2008,436.5,,,,,,,,0,0,0,
2009,437.0,,,,,,,,0,66,0,
2010,432.6,,,,,,,,0,2,0,
2011,444.1,,,,,,,,0,6,0,
2012,435.2,,,,,,,,0,60,0,
2103,450.1,,,,,,,,0,40,0,
2106,433.4,,,,,,,,0,10,0,
2109,440.6,,,,,,,,0,16,0,
2112,435.7,,,,,,,,0,24,0,
2203,427.2,,,,,,,,0,36,0,
2206,430.2,,,,,,,,0,60,0,
2209,427.4,,,,,,,,0,26,0,
小计,,,,,,,,,75444,49578 / -66,
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,
2001,1836,1852,1852,1807,,,,,259726,442402,-26754,
2002,1873,1860,1860,1838,,,,,6,302,0,
2003,1864,1853,1854,1815,,,,,67992,194696,-5860,
2004,1897,1886,1891,1847,,,,,21816,124074,1408,
2005,1945,1926,1934,1886,,,,,717728,681162,73534,
2006,1969,1961,1961,1917,,,,,15210,93680,-914,
2007,2010,1997,2000,1953,,,,,10712,26170,3772,
2008,2060,2040,2040,1999,,,,,1520,806,432,
2009,2070,2061,2062,2021,,,,,1840,16610,158,
2010,2102,,,,,,,,0,24,0,
2011,2136,2105,2105,2105,,,,,2,16,-2,
小计,,,,,,,,,1096552,1579942 / 45774,
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            ,
1912,2998,2978,3006,2974,,,,,41732,107234,-12510,
2001,2904,2912,2912,2900,,,,,276,2118,-36,
2002,2956,2988,2988,2988,,,,,60,76,60,
2003,2888,,,,,,,,0,114,0,
2004,2880,,,,,,,,0,0,0,
2005,2880,,,,,,,,0,130,0,
2006,2874,2880,2896,2870,,,,,86424,277728,7206,
2009,2818,2828,2830,2828,,,,,12,6276,-8,
2012,2802,2814,2816,2802,,,,,154,6606,-16,
2103,2792,,,,,,,,0,30,0,
2106,2788,2808,2808,2786,,,,,22,1196,2,
2109,2810,,,,,,,,0,74,0,
小计,,,,,,,,,128680,401582 / -5302,
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            ,
2001,12500,12475,12505,12330,,,,,121842,171450,-5728,
2003,12645,12540,12540,12540,,,,,2,26,0,
2004,12690,12565,12565,12565,,,,,2,58,0,
2005,12680,12655,12680,12505,,,,,104030,286304,4556,
2006,12790,12660,12660,12660,,,,,2,46,0,
2007,12850,,,,,,,,0,20,0,
2008,12860,,,,,,,,0,52,0,
2009,12785,12740,12780,12650,,,,,6716,38722,1052,
2010,13000,,,,,,,,0,8,0,
2011,12855,,,,,,,,0,42,0,
小计,,,,,,,,,232594,496728 / -120,
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              ,
2002,10705,10700,10710,10575,,,,,1286,24618,-188,
2003,10795,10785,10790,10645,,,,,6542,47498,700,
2004,10885,10885,10885,10745,,,,,1954,27604,82,
2005,10930,10920,10920,10805,,,,,880,4458,-96,
2006,10965,11080,11080,10745,,,,,340,346,102,
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,,,,,,,,,11002,104546 / 600,
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                ,
1912,4400,4332,4334,4332,,,,,6,204,-2,
2001,4488,4492,4494,4472,,,,,33568,232054,-76,
2002,4540,,,,,,,,0,38,0,
2003,4556,,,,,,,,0,22,0,
2004,4660,,,,,,,,0,46,0,
2005,4610,4626,4634,4594,,,,,8378,62048,386,
2006,4672,,,,,,,,0,20,0,
2007,4644,,,,,,,,0,40,0,
2008,4710,,,,,,,,0,46,0,
2009,4726,4720,4728,4708,,,,,44,334,6,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,41996,294858 / 314,
总计,,,,,,,,,5225894,12313194,119568,
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29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                  ,47930,47170,47330,44482,105.27,6551.71,156164.98,
铝                  ,13885,13730,13776,27272,18.79,5979.30,41484.14,
锌                  ,18205,17825,17961,132902,119.35,13267.08,135507.20,
铅                  ,15720,15210,15488,48464,37.53,1383.77,11523.15,
镍                  ,112330,104000,111014,892150,990.41,27800.67,320879.27,
锡                  ,138800,135540,138055,5994,8.28,589.91,8263.27,
黄金                ,336.35,330.80,333.16,48008,159.94,8536.94,276096.57,
白银                ,4258,4099,4141,254832,158.29,24965.40,156033.00,
螺纹钢              ,3990,3217,3559,1994372,709.70,85490.77,312313.58,
线材                ,,,,0,0.00,34.46,135.19,
热轧卷板            ,3573,3267,3514,187062,65.74,12957.12,46846.37,
不锈钢              ,14115,13855,14077,4088,2.88,86.65,655.53,
原油                ,463.7,444.2,461.7,75444,348.33,6550.33,291768.80,
燃料油              ,2105,1807,1878,1096552,205.93,30132.24,74727.55,
石油沥青            ,3006,2786,2917,128680,37.54,19231.60,61352.23,
天然橡胶            ,12780,12330,12519,232594,291.19,9497.72,112460.61,
20号胶              ,11080,10575,10757,11002,11.83,114.85,1180.37,
纸浆                ,4728,4332,4508,41996,18.93,6857.36,33875.72,
总计,,,,5225894,3289.93,260027.88,2041267.51,
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