招金投资二维码
黄金投资分析

期交所

交易快讯--11月12日

所属分类:信息中心 - 期交所  更新时间:2020-11-12  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                  ,
2011,51800,51800,51800,51550,,,,,2995,10530,-1265,
2012,51730,51910,51930,51560,,,,,47357,102791,-1236,
2101,51770,51920,51960,51610,,,,,26918,90952,-147,
2102,51820,51990,51990,51660,,,,,9086,43615,1565,
2103,51880,52040,52050,51730,,,,,4411,27376,1399,
2104,52060,51980,52000,51800,,,,,81,12313,25,
2105,52100,52120,52130,51840,,,,,240,10405,103,
2106,52120,52070,52070,51900,,,,,15,1903,-5,
2107,52180,52110,52150,52030,,,,,3,354,2,
2108,52350,52060,52060,52000,,,,,3,207,0,
2109,52290,52330,52330,52130,,,,,11,186,2,
2110,52420,,,,,,,,0,36,0,
小计,,,,,,,,,91120,300668 / 443,
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                  ,
2011,15325,15415,15490,15405,,,,,1550,23935,-1065,
2012,15045,15180,15280,15130,,,,,63818,154252,-818,
2101,14835,14955,15045,14905,,,,,27782,78302,1844,
2102,14645,14750,14835,14700,,,,,9230,36623,2017,
2103,14540,14610,14690,14560,,,,,2168,26710,249,
2104,14480,14520,14625,14500,,,,,299,12961,79,
2105,14450,14480,14580,14480,,,,,80,7916,-23,
2106,14430,14525,14530,14460,,,,,23,4601,-3,
2107,14390,14500,14500,14485,,,,,4,513,1,
2108,14340,14445,14475,14445,,,,,2,594,0,
2109,14340,14385,14450,14385,,,,,2,486,0,
2110,14360,,,,,,,,0,60,0,
小计,,,,,,,,,104958,346953 / 2281,
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                  ,
2011,20240,20150,20150,19935,,,,,1310,5115,-1050,
2012,20210,20185,20185,19870,,,,,99429,88478,-4441,
2101,20130,20075,20115,19820,,,,,35574,52126,2852,
2102,20050,20000,20055,19760,,,,,8613,18326,1056,
2103,20020,19975,20010,19745,,,,,4765,12877,794,
2104,19975,19895,19900,19720,,,,,927,7038,432,
2105,19930,19855,19855,19670,,,,,159,6910,3,
2106,19860,19805,19805,19620,,,,,74,6369,28,
2107,19840,19635,19725,19635,,,,,6,185,-3,
2108,19790,19600,19690,19600,,,,,9,56,-1,
2109,19825,19785,19785,19600,,,,,6,32,-4,
2110,19900,19505,19655,19505,,,,,5,16,2,
小计,,,,,,,,,150877,197528 / -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:铅                  ,
2011,14570,,,,,,,,0,2165,0,
2012,14615,14560,14620,14470,,,,,19004,25204,-28,
2101,14560,14550,14560,14435,,,,,8379,20586,1058,
2102,14560,14515,14545,14430,,,,,749,6887,97,
2103,14555,14505,14555,14440,,,,,119,2262,42,
2104,14565,14505,14590,14460,,,,,50,609,-5,
2105,14595,14555,14670,14480,,,,,64,535,41,
2106,14665,14585,14645,14545,,,,,19,212,18,
2107,14685,14650,14675,14650,,,,,10,187,9,
2108,14635,,,,,,,,0,25,0,
2109,14685,14660,14660,14560,,,,,3,47,-1,
2110,14600,,,,,,,,0,6,0,
小计,,,,,,,,,28397,58725 / 1231,
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                  ,
2011,118000,119000,119000,119000,,,,,6,7554,6,
2012,118090,118300,119430,117130,,,,,32636,40950,775,
2101,118350,118310,119760,117350,,,,,12213,42946,299,
2102,118460,118400,119920,117500,,,,,406433,140592,13593,
2103,118480,118280,119940,117530,,,,,21469,32507,857,
2104,118390,118340,119850,117560,,,,,2191,12265,44,
2105,118440,118640,119860,117660,,,,,733,13011,-32,
2106,118440,117970,118850,117970,,,,,3,8201,0,
2107,118330,117980,119640,117980,,,,,3,65,0,
2108,118810,118730,118880,118710,,,,,7,25,-2,
2109,118710,118150,120140,118150,,,,,10,117,2,
2110,119000,118540,120010,118540,,,,,4,40,1,
小计,,,,,,,,,475708,298273 / 15543,
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                  ,
2011,145300,,,,,,,,0,1316,0,
2012,145450,144420,145810,144420,,,,,291,1868,-15,
2101,145820,145300,146230,145100,,,,,19577,31290,-537,
2102,146030,145570,146460,145380,,,,,2271,3604,-41,
2103,146210,145900,146590,145720,,,,,857,427,-19,
2104,145450,,,,,,,,0,1,0,
2105,146060,145460,145650,145460,,,,,2,20,0,
2106,146630,,,,,,,,0,1,0,
2107,145950,,,,,,,,0,1,0,
2108,143430,,,,,,,,0,2,0,
2109,145830,,,,,,,,0,0,0,
2110,144980,,,,,,,,0,0,0,
小计,,,,,,,,,22998,38530 / -612,
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                ,
2011,395.64,,,,,,,,0,0,0,
2012,395.22,394.64,394.98,392.00,,,,,99538,107239,-1729,
2101,396.52,396.60,396.60,391.40,,,,,1763,3303,166,
2102,397.32,396.64,397.04,394.08,,,,,44431,41245,1738,
2104,399.48,398.44,399.16,396.22,,,,,15357,29130,860,
2106,401.50,400.58,401.30,398.28,,,,,7858,45791,1461,
2108,403.46,402.92,403.12,400.32,,,,,1685,14010,-182,
2110,405.34,404.36,404.68,402.80,,,,,6,74,1,
小计,,,,,,,,,170638,240792 / 2315,
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                ,
2011,5079,5060,5060,5060,,,,,10,2114,10,
2012,5093,5085,5112,4980,,,,,880399,321298,8822,
2101,5115,5105,5133,5003,,,,,240803,107857,7389,
2102,5134,5128,5153,5020,,,,,191675,105807,2254,
2103,5154,5144,5172,5042,,,,,27910,62640,205,
2104,5166,5151,5182,5051,,,,,5443,39060,384,
2105,5179,5173,5201,5072,,,,,4436,32508,-77,
2106,5197,5199,5213,5085,,,,,24679,84350,1627,
2107,5217,5189,5227,5107,,,,,44,234,4,
2108,5222,5210,5240,5122,,,,,39,127,15,
2109,5249,5232,5259,5144,,,,,18,275,0,
2110,5268,5259,5280,5168,,,,,59,85,0,
小计,,,,,,,,,1375515,756355 / 20633,
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              ,
2011,3968,,,,,,,,0,180,0,
2012,4013,4002,4027,4002,,,,,27,1018,-3,
2101,3841,3838,3853,3821,,,,,317176,1185098,9684,
2102,3725,3734,3758,3703,,,,,5044,58628,185,
2103,3683,3663,3692,3653,,,,,8693,92284,67,
2104,3667,3659,3675,3650,,,,,8448,84770,404,
2105,3655,3655,3662,3642,,,,,37088,442132,372,
2106,3624,3606,3627,3606,,,,,33,996,11,
2107,3626,3615,3633,3615,,,,,13,214,1,
2108,3623,3619,3623,3610,,,,,21,400,-7,
2109,3586,3570,3582,3570,,,,,2,170,0,
2110,3547,3549,3550,3536,,,,,2197,54777,-131,
小计,,,,,,,,,378742,1920667 / 10583,
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                ,
2011,3970,,,,,,,,0,0,0,
2012,3887,,,,,,,,0,0,0,
2101,3895,,,,,,,,0,1,0,
2102,3891,,,,,,,,0,1,0,
2103,3879,,,,,,,,0,0,0,
2104,3898,,,,,,,,0,0,0,
2105,3900,,,,,,,,0,0,0,
2106,3890,,,,,,,,0,1,0,
2107,3915,,,,,,,,0,0,0,
2108,3859,,,,,,,,0,0,0,
2109,3946,,,,,,,,0,0,0,
2110,3950,,,,,,,,0,0,0,
小计,,,,,,,,,0,3 / 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            ,
2011,3907,,,,,,,,0,330,0,
2012,3922,3915,3945,3915,,,,,20,201,6,
2101,3953,3948,3952,3926,,,,,81828,337451,-3260,
2102,3889,3878,3891,3869,,,,,3917,28898,232,
2103,3845,3838,3849,3826,,,,,8097,38981,1117,
2104,3815,3807,3819,3798,,,,,8954,40421,-592,
2105,3767,3763,3771,3751,,,,,12931,82341,734,
2106,3738,3733,3733,3726,,,,,8,644,-3,
2107,3729,,,,,,,,0,3,0,
2108,3727,,,,,,,,0,0,0,
2109,3676,,,,,,,,0,12,0,
2110,3646,3638,3642,3630,,,,,583,8345,188,
小计,,,,,,,,,116338,537627 / -1578,
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              ,
2011,13750,,,,,,,,0,1284,0,
2012,13695,13680,13680,13470,,,,,697,1311,-516,
2101,13700,13660,13675,13460,,,,,32584,53562,1383,
2102,13725,13655,13685,13500,,,,,15453,36332,675,
2103,13705,13645,13665,13505,,,,,1315,1260,69,
2104,13705,13640,13640,13505,,,,,4,83,1,
2105,13690,13560,13590,13500,,,,,12,58,9,
2106,13710,13505,13505,13505,,,,,2,11,0,
2107,13710,13500,13500,13500,,,,,1,8,1,
2108,13720,,,,,,,,0,3,0,
2109,13865,,,,,,,,0,2,0,
2110,13715,,,,,,,,0,1,0,
小计,,,,,,,,,50068,93915 / 1622,
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,TAS成交手,成交手,持仓手/变化,
商品名称:原油                ,
2012,251.5,256.8,258.1,248.6,,,,,0,76272,19452,-2426,
2101,260.5,266.9,267.7,258.9,,,,,0,59106,50235,503,
2102,271.5,277.7,279.7,270.4,,,,,,11040,24746,99,
2103,281.5,287.3,289.3,280.0,,,,,,5292,12588,749,
2104,287.1,295.2,296.4,288.2,,,,,,308,1973,-10,
2105,295.9,303.2,304.6,298.4,,,,,,282,1103,31,
2106,302.8,310.1,311.8,304.3,,,,,,231,3311,30,
2107,307.6,312.7,312.7,312.7,,,,,,1,3,0,
2108,314.7,,,,,,,,,0,4,0,
2109,324.3,330.2,330.2,326.8,,,,,,4,265,-4,
2110,337.5,,,,,,,,,0,0,0,
2111,330.7,,,,,,,,,0,0,0,
2112,340.4,346.5,346.5,345.1,,,,,,3,258,0,
2203,358.4,361.6,361.6,361.6,,,,,,1,62,-1,
2206,369.2,,,,,,,,,0,65,0,
2209,380.5,,,,,,,,,0,17,0,
2212,392.2,,,,,,,,,0,81,0,
2303,406.5,,,,,,,,,0,85,0,
2306,415.0,419.0,419.0,415.0,,,,,,3,15,-2,
2309,411.0,,,,,,,,,0,17,0,
小计,,,,,,,,,0,152543,114280 / -1031,
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:低硫燃料油          ,
2101,2337,2370,2384,2311,,,,,40715,54983,-3381,
2102,2381,2428,2433,2345,,,,,10913,40034,-215,
2103,2425,2445,2485,2380,,,,,26251,60657,680,
2104,2431,2461,2503,2407,,,,,10448,50562,657,
2105,2461,2479,2519,2445,,,,,1978,5570,61,
2106,2466,2518,2518,2442,,,,,13,169,0,
2107,2485,,,,,,,,0,66,0,
2108,2500,,,,,,,,0,6,0,
2109,2615,2596,2596,2595,,,,,2,123,-1,
2110,2603,,,,,,,,0,0,0,
2111,2734,,,,,,,,0,0,0,
小计,,,,,,,,,90320,212170 / -2199,
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              ,
2012,1758,1794,1794,1746,,,,,3013,11454,212,
2101,1802,1816,1827,1783,,,,,738765,472651,-13114,
2102,1856,1897,1897,1826,,,,,295,879,-24,
2103,1887,1920,1920,1850,,,,,5206,11937,548,
2104,1922,1927,1928,1911,,,,,26,302,5,
2105,1946,1966,1966,1925,,,,,54982,174290,-459,
2106,1982,1980,1990,1977,,,,,10,362,1,
2107,2020,2017,2017,2017,,,,,1,57,0,
2108,2060,2068,2068,2068,,,,,1,168,1,
2109,2074,2082,2085,2041,,,,,1393,3983,208,
2110,2097,2105,2105,2080,,,,,20,98,16,
2111,2112,2119,2119,2100,,,,,4,40,-1,
小计,,,,,,,,,803716,676221 / -12607,
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            ,
2011,2180,,,,,,,,0,434,0,
2012,2260,2266,2294,2250,,,,,308256,296212,-6799,
2101,2286,2300,2310,2274,,,,,48748,135377,3011,
2102,2308,2314,2334,2304,,,,,7691,68847,345,
2103,2344,2354,2372,2336,,,,,14324,92133,1574,
2104,2384,2404,2414,2388,,,,,4596,51624,1342,
2106,2446,2476,2478,2448,,,,,17019,81121,1724,
2109,2560,2578,2586,2568,,,,,62,936,-40,
2112,2642,2658,2676,2636,,,,,71,1210,28,
2203,2704,2706,2706,2704,,,,,4,25,-4,
2206,2744,2768,2768,2754,,,,,6,108,4,
2209,2822,2820,2842,2820,,,,,4,30,0,
小计,,,,,,,,,400781,728057 / 1185,
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            ,
2011,12685,12870,12870,12805,,,,,3,2410,-2,
2101,14035,14155,14215,14035,,,,,305800,174823,5673,
2103,14095,14205,14245,14080,,,,,4277,8317,-128,
2104,14125,14210,14275,14100,,,,,1943,7417,-146,
2105,14110,14240,14300,14115,,,,,54197,92437,1220,
2106,14120,14190,14290,14140,,,,,100,6532,14,
2107,14110,14140,14260,14140,,,,,3,193,-1,
2108,14165,14160,14160,14160,,,,,1,43,-1,
2109,14115,14205,14280,14130,,,,,5783,16764,36,
2110,14070,,,,,,,,0,38,0,
小计,,,,,,,,,372107,308974 / 6665,
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              ,
2011,10280,,,,,,,,0,442,0,
2012,10315,10500,10515,10410,,,,,100,1795,-54,
2101,10520,10585,10630,10505,,,,,7792,29964,-61,
2102,10600,10690,10710,10590,,,,,1764,17681,95,
2103,10680,10640,10740,10640,,,,,315,2611,-10,
2104,10700,10730,10775,10730,,,,,65,706,6,
2105,10930,10795,10860,10755,,,,,18,28,-10,
2106,11065,,,,,,,,0,0,0,
2107,10855,,,,,,,,0,0,0,
2108,11290,,,,,,,,0,0,0,
2109,11145,,,,,,,,0,2,0,
2110,11075,,,,,,,,0,2,0,
小计,,,,,,,,,10054,53231 / -34,
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                ,
2011,4612,,,,,,,,0,18,0,
2012,4676,4670,4672,4634,,,,,16947,37052,-5633,
2101,4740,4732,4748,4712,,,,,41233,82201,2176,
2102,4776,4770,4784,4750,,,,,15260,51457,527,
2103,4812,4800,4824,4788,,,,,8857,51690,1803,
2104,4844,4836,4854,4822,,,,,4949,45581,993,
2105,4874,4866,4884,4850,,,,,710,4470,-20,
2106,4892,4898,4898,4898,,,,,4,11,-4,
2107,4900,,,,,,,,0,6,0,
2108,4912,,,,,,,,0,8,0,
2109,4982,,,,,,,,0,84,0,
2110,5010,,,,,,,,0,19,0,
小计,,,,,,,,,87960,272597 / -158,
总计,,,,,,,,,4882840,7155566,43950,
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TAS             ,
2012,,,,,,,,,0,,,
2101,,,,,,,,,0,,,
小计,,,,,,,,,0,,
   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);低硫燃料油、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、低硫燃料油、燃料油、石油沥青、天然橡胶、20号胶、纸浆为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,单边计算;成交额单边计算。      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。      6、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。   ,
上海期货交易所期货成交情况  2020年11月12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                  ,52330,51550,51754,91120,235.79,4633.11,110696.89,
铝                  ,15490,14385,15107,104958,79.28,4161.30,28218.62,
锌                  ,20185,19505,19957,150877,150.55,5055.20,45174.34,
铅                  ,14675,14430,14529,28397,20.63,820.52,6023.77,
镍                  ,120140,117130,118305,475708,562.79,14692.98,159173.40,
锡                  ,146590,144420,145725,22998,33.51,1113.86,15225.50,
黄金                ,404.68,391.40,394.95,170638,673.94,4520.83,179170.40,
白银                ,5280,4980,5066,1375515,1045.27,30016.19,233353.50,
螺纹钢              ,4027,3536,3806,378742,144.14,29218.82,103168.73,
线材                ,,,,0,0.00,0.33,1.28,
热轧卷板            ,3952,3630,3896,116338,45.33,5950.80,21144.64,
不锈钢              ,13685,13460,13567,50068,33.96,703.68,4818.15,
原油                ,419.0,248.6,260.8,152543,397.81,3455.09,99013.26,
低硫燃料油          ,2596,2311,2396,90320,21.64,588.68,1392.41,
燃料油              ,2119,1746,1820,803716,146.26,42154.97,73688.47,
石油沥青            ,2842,2250,2290,400781,91.79,17420.25,41939.45,
天然橡胶            ,14300,12805,14140,372107,526.17,7734.22,96528.95,
20号胶              ,10860,10410,10590,10054,10.65,349.30,3442.53,
纸浆                ,4898,4634,4739,87960,41.68,2548.55,11806.41,
总计,,,,4882840,4261.18,175138.67,1233980.70,
   注:      1、成交手、成交额、年成交手、年成交额单边计算。

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