招金投资二维码
黄金投资分析

期交所

交易快讯--11月17日

所属分类:信息中心 - 期交所  更新时间:2020-11-17  浏览:129

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                  ,
2012,53070,53520,53580,52670,,,,,74006,110638,-5495,
2101,53140,53630,53660,52750,,,,,71337,118035,-1778,
2102,53110,53600,53690,52800,,,,,17651,50654,-159,
2103,53240,53640,53750,52880,,,,,4255,30319,416,
2104,53310,53700,53780,52940,,,,,643,14048,31,
2105,53450,53740,53850,52900,,,,,1318,12819,509,
2106,53400,53810,53820,52980,,,,,130,2110,79,
2107,53170,53830,53830,53300,,,,,11,370,3,
2108,53550,53800,53840,53500,,,,,3,199,2,
2109,53890,53890,53930,53300,,,,,17,200,10,
2110,53630,53950,53950,53510,,,,,11,34,-4,
2111,53630,,,,,,,,0,0,0,
小计,,,,,,,,,169382,339426 / -6386,
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                  ,
2012,15470,15415,15460,15285,,,,,52637,152727,-2260,
2101,15235,15165,15210,15030,,,,,20988,86021,-1722,
2102,15025,14975,15010,14845,,,,,7984,41779,-109,
2103,14870,14855,14880,14725,,,,,2015,29152,266,
2104,14810,14700,14850,14665,,,,,332,14513,39,
2105,14805,14760,14760,14670,,,,,67,8209,5,
2106,14800,14650,14685,14650,,,,,6,4727,4,
2107,14750,14665,14665,14635,,,,,8,542,5,
2108,14675,14580,14580,14580,,,,,3,631,-1,
2109,14640,14685,14685,14570,,,,,15,488,2,
2110,14665,14605,14640,14545,,,,,5,91,2,
2111,14665,,,,,,,,0,0,0,
小计,,,,,,,,,84060,338880 / -3769,
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                  ,
2012,20160,20350,20415,20205,,,,,80258,82438,1594,
2101,20115,20275,20340,20160,,,,,37357,59920,2548,
2102,20055,20165,20270,20100,,,,,6224,20716,38,
2103,20055,20195,20235,20080,,,,,1135,13271,96,
2104,19970,20150,20210,20080,,,,,71,7976,5,
2105,20060,20165,20165,20015,,,,,77,6905,13,
2106,19950,20020,20160,20015,,,,,13,6368,-2,
2107,19865,19990,20050,19990,,,,,3,185,-1,
2108,19940,,,,,,,,0,56,0,
2109,19690,,,,,,,,0,32,0,
2110,19745,20000,20000,20000,,,,,1,13,0,
2111,19745,,,,,,,,0,0,0,
小计,,,,,,,,,125139,197880 / 4291,
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                  ,
2012,14735,14745,14750,14580,,,,,14858,24343,-828,
2101,14695,14650,14710,14565,,,,,7097,22945,-59,
2102,14685,14665,14710,14565,,,,,923,7509,204,
2103,14700,14715,14715,14580,,,,,141,3002,40,
2104,14700,14700,14700,14625,,,,,18,626,-2,
2105,14710,14695,14695,14630,,,,,21,640,21,
2106,14750,,,,,,,,0,212,0,
2107,14785,14680,14680,14680,,,,,1,228,0,
2108,14825,,,,,,,,0,24,0,
2109,14820,14725,14770,14725,,,,,4,53,2,
2110,14760,,,,,,,,0,7,0,
2111,14760,,,,,,,,0,0,0,
小计,,,,,,,,,23063,59589 / -622,
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                  ,
2012,119240,119750,119860,117720,,,,,13438,31282,-1241,
2101,119620,120040,120180,117960,,,,,13028,40798,-381,
2102,119760,120370,120440,118250,,,,,375881,151471,-122,
2103,119730,120270,120470,118300,,,,,25399,38044,51,
2104,120020,120380,120380,118400,,,,,1341,12946,-26,
2105,120060,120500,120500,118530,,,,,1132,13599,282,
2106,119890,120090,120090,119060,,,,,14,8205,-10,
2107,119660,119920,119920,118640,,,,,11,58,-7,
2108,119220,120260,120260,119710,,,,,4,23,-1,
2109,120210,120300,120300,118730,,,,,16,118,-5,
2110,120270,120420,120480,118680,,,,,9,43,-2,
2111,120270,,,,,,,,0,0,0,
小计,,,,,,,,,430273,296587 / -1462,
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                  ,
2012,146960,148390,149600,147670,,,,,358,1831,-26,
2101,147110,149000,150200,148270,,,,,23251,38054,2149,
2102,147310,149180,150160,148320,,,,,2523,4063,59,
2103,147580,149160,150250,148670,,,,,1224,844,157,
2104,148320,148940,148940,148940,,,,,1,2,0,
2105,148000,148710,149030,148710,,,,,4,26,1,
2106,145790,148730,148730,148730,,,,,2,2,1,
2107,145950,,,,,,,,0,1,0,
2108,143430,,,,,,,,0,2,0,
2109,145830,,,,,,,,0,0,0,
2110,144840,,,,,,,,0,0,0,
2111,144840,,,,,,,,0,0,0,
小计,,,,,,,,,27363,44825 / 2341,
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                ,
2012,398.20,394.70,398.26,393.72,,,,,69888,87430,-1984,
2101,399.44,395.60,399.22,394.98,,,,,1660,3531,-41,
2102,399.88,396.18,400.04,395.54,,,,,26530,45541,1147,
2104,402.08,398.28,402.28,397.28,,,,,6597,31695,823,
2106,403.86,400.46,404.24,399.70,,,,,8433,47607,-38,
2108,405.92,402.44,406.08,401.80,,,,,1126,13687,-150,
2110,408.20,404.52,404.52,404.52,,,,,1,72,0,
2112,408.20,,,,,,,,0,0,0,
小计,,,,,,,,,114235,229563 / -243,
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                ,
2012,5205,5123,5213,5092,,,,,480094,274103,-1755,
2101,5232,5147,5236,5116,,,,,124565,112518,2225,
2102,5253,5170,5257,5136,,,,,149010,121862,7356,
2103,5273,5187,5275,5155,,,,,15764,62717,-48,
2104,5293,5199,5284,5168,,,,,3876,40696,74,
2105,5315,5220,5306,5188,,,,,2683,34131,113,
2106,5320,5237,5324,5201,,,,,19913,92795,1230,
2107,5325,5343,5343,5218,,,,,62,275,4,
2108,5353,5229,5322,5228,,,,,21,134,-3,
2109,5371,5262,5350,5255,,,,,20,285,5,
2110,5378,5348,5378,5262,,,,,36,77,9,
2111,5378,5266,5356,5223,,,,,27,14,14,
小计,,,,,,,,,796071,739607 / 9224,
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              ,
2012,4050,4020,4100,4020,,,,,20,982,-16,
2101,3836,3853,3900,3848,,,,,486664,1221305,48075,
2102,3716,3731,3770,3724,,,,,5285,61835,234,
2103,3677,3695,3728,3689,,,,,6503,92636,10,
2104,3659,3671,3709,3669,,,,,7367,83904,-518,
2105,3644,3660,3697,3660,,,,,73986,472907,-591,
2106,3609,3627,3657,3625,,,,,944,875,-10,
2107,3591,3619,3637,3619,,,,,14,205,-11,
2108,3595,3627,3647,3627,,,,,13,397,-4,
2109,3584,3591,3608,3591,,,,,34,258,8,
2110,3537,3550,3576,3530,,,,,6056,57491,-1308,
2111,3537,3529,3557,3529,,,,,29,21,21,
小计,,,,,,,,,586915,1992816 / 45890,
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                ,
2012,3887,,,,,,,,0,0,0,
2101,3994,,,,,,,,0,18,0,
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,
2111,3950,,,,,,,,0,0,0,
小计,,,,,,,,,0,20 / 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            ,
2012,3928,4050,4050,4050,,,,,1,201,1,
2101,3974,3998,4047,3996,,,,,104674,349097,8751,
2102,3905,3928,3975,3924,,,,,5005,28266,-227,
2103,3862,3886,3930,3880,,,,,6104,39985,188,
2104,3830,3860,3898,3854,,,,,5746,40011,93,
2105,3784,3816,3850,3805,,,,,23065,93889,4076,
2106,3756,3789,3820,3789,,,,,236,847,4,
2107,3729,,,,,,,,0,3,0,
2108,3727,,,,,,,,0,0,0,
2109,3715,3754,3754,3754,,,,,1,14,0,
2110,3661,3679,3717,3679,,,,,1185,8158,-127,
2111,3661,,,,,,,,0,0,0,
小计,,,,,,,,,146017,560471 / 12759,
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              ,
2012,13425,13325,13355,13295,,,,,124,965,-45,
2101,13480,13280,13310,13225,,,,,21244,55352,905,
2102,13475,13290,13310,13240,,,,,10412,42326,870,
2103,13475,13300,13305,13245,,,,,834,2496,20,
2104,13430,13280,13300,13280,,,,,36,240,6,
2105,13420,13305,13360,13305,,,,,25,200,13,
2106,13400,,,,,,,,0,19,0,
2107,13555,,,,,,,,0,8,0,
2108,13575,13320,13320,13320,,,,,1,2,1,
2109,13610,,,,,,,,0,3,0,
2110,13440,13310,13335,13310,,,,,5,13,5,
2111,13440,,,,,,,,0,0,0,
小计,,,,,,,,,32681,101624 / 1775,
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                ,
2012,250.9,257.2,257.6,250.4,,,,,208,13289,11651,-928,
2101,258.3,265.2,266.2,260.4,,,,,0,79794,54990,2601,
2102,269.5,274.6,276.0,270.9,,,,,,11014,27422,423,
2103,277.4,282.8,283.6,279.0,,,,,,2983,14484,-167,
2104,284.0,290.8,290.8,286.4,,,,,,217,3016,-56,
2105,292.4,298.6,298.7,294.2,,,,,,136,1231,-6,
2106,299.2,306.0,306.0,301.2,,,,,,236,3281,-140,
2107,302.7,306.5,306.5,306.5,,,,,,1,6,1,
2108,318.9,,,,,,,,,0,4,0,
2109,317.6,320.3,322.2,320.1,,,,,,3,272,2,
2110,332.2,,,,,,,,,0,0,0,
2111,331.1,,,,,,,,,0,0,0,
2112,335.6,337.1,339.5,337.0,,,,,,5,266,-2,
2203,350.7,361.7,361.7,361.7,,,,,,1,63,0,
2206,369.9,,,,,,,,,0,65,0,
2209,377.1,,,,,,,,,0,19,0,
2212,394.0,,,,,,,,,0,81,0,
2303,398.8,,,,,,,,,0,88,0,
2306,412.5,,,,,,,,,0,15,0,
2309,415.9,,,,,,,,,0,17,0,
小计,,,,,,,,,208,107679,116971 / 1728,
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          ,
2101,2272,2314,2348,2300,,,,,29830,50342,-425,
2102,2314,2361,2397,2347,,,,,8020,40263,394,
2103,2364,2395,2449,2386,,,,,22683,63781,1252,
2104,2387,2393,2471,2393,,,,,12711,53405,1816,
2105,2414,2442,2487,2436,,,,,1490,5757,-121,
2106,2453,2493,2495,2490,,,,,31,107,-11,
2107,2452,2503,2503,2484,,,,,3,63,1,
2108,2500,,,,,,,,0,6,0,
2109,2564,2626,2626,2621,,,,,2,126,1,
2110,2603,,,,,,,,0,0,0,
2111,2679,,,,,,,,0,0,0,
小计,,,,,,,,,74770,213850 / 2907,
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              ,
2012,1757,1768,1810,1768,,,,,2388,10999,109,
2101,1800,1831,1841,1823,,,,,602361,434584,-7169,
2102,1861,1893,1899,1876,,,,,227,829,-27,
2103,1883,1912,1922,1902,,,,,3710,12468,-305,
2104,1917,1955,1955,1932,,,,,8,302,-1,
2105,1932,1960,1976,1957,,,,,35367,180386,656,
2106,1969,2002,2002,1992,,,,,16,354,-5,
2107,1981,2003,2026,2003,,,,,61,65,-1,
2108,1976,2020,2030,2014,,,,,38,155,-29,
2109,1999,2027,2066,2027,,,,,3024,7666,-562,
2110,2050,2076,2097,2076,,,,,14,121,-2,
2111,2049,2112,2120,2086,,,,,25,33,6,
小计,,,,,,,,,647239,647962 / -7330,
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            ,
2012,2314,2356,2374,2320,,,,,225295,263098,2162,
2101,2332,2376,2384,2340,,,,,45289,134984,816,
2102,2354,2392,2406,2364,,,,,7629,65378,100,
2103,2390,2426,2436,2402,,,,,12887,90699,21,
2104,2428,2464,2472,2440,,,,,5192,53013,-203,
2105,2428,2504,2504,2466,,,,,3,1,1,
2106,2490,2524,2532,2500,,,,,17145,88318,3171,
2109,2606,2620,2624,2600,,,,,28,910,-1,
2112,2676,2700,2728,2684,,,,,31,1224,4,
2203,2710,2750,2750,2714,,,,,56,28,1,
2206,2756,2776,2776,2758,,,,,25,106,-12,
2209,2848,2886,2886,2856,,,,,11,38,4,
小计,,,,,,,,,313591,697797 / 6064,
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            ,
2101,14540,14680,14830,14620,,,,,229159,156606,-1358,
2103,14540,14695,14795,14610,,,,,3247,8208,-155,
2104,14555,14685,14795,14615,,,,,1499,7243,-106,
2105,14535,14700,14780,14605,,,,,50520,96147,520,
2106,14535,14635,14750,14565,,,,,238,6670,-29,
2107,14540,14655,14695,14560,,,,,85,222,-5,
2108,14390,14570,14620,14490,,,,,7,29,-1,
2109,14410,14520,14595,14445,,,,,3822,18193,104,
2110,14550,14545,14600,14475,,,,,15,49,-2,
2111,14550,,,,,,,,0,0,0,
小计,,,,,,,,,288592,293367 / -1032,
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              ,
2012,10520,10545,10595,10455,,,,,84,1735,-10,
2101,10660,10780,10790,10520,,,,,5677,28323,-348,
2102,10775,10850,10870,10675,,,,,1614,19318,315,
2103,10850,11075,11075,10775,,,,,157,2661,-42,
2104,10935,11045,11050,10865,,,,,74,759,13,
2105,10945,11060,11080,11000,,,,,12,26,-6,
2106,11065,,,,,,,,0,0,0,
2107,10870,,,,,,,,0,0,0,
2108,11290,,,,,,,,0,0,0,
2109,11470,,,,,,,,0,3,0,
2110,11210,,,,,,,,0,2,0,
2111,11210,,,,,,,,0,0,0,
小计,,,,,,,,,7618,52827 / -78,
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                ,
2012,4686,4718,4728,4698,,,,,5728,22251,-1629,
2101,4786,4814,4844,4806,,,,,48716,111409,6249,
2102,4822,4852,4874,4840,,,,,13151,56327,736,
2103,4858,4888,4906,4846,,,,,10101,59395,1833,
2104,4896,4950,4950,4910,,,,,5837,53062,377,
2105,4922,4956,4974,4938,,,,,1902,6606,1185,
2106,4938,,,,,,,,0,69,0,
2107,4900,,,,,,,,0,6,0,
2108,5002,,,,,,,,0,8,0,
2109,5028,5042,5062,5028,,,,,26,96,4,
2110,5048,5022,5022,5022,,,,,16,12,-6,
2111,5048,,,,,,,,0,0,0,
小计,,,,,,,,,85477,309241 / 8749,
总计,,,,,,,,,4060165,7233303,74806,
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,,,,,,,,,208,,,
2101,,,,,,,,,0,,,
小计,,,,,,,,,208,,
   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17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                  ,53950,52670,53225,169382,450.77,4714.29,112840.02,
铝                  ,15460,14545,15239,84060,64.05,4228.61,28733.81,
锌                  ,20415,19990,20296,125139,126.99,5117.49,45800.25,
铅                  ,14770,14565,14654,23063,16.90,837.58,6149.03,
镍                  ,120500,117720,119211,430273,512.93,14922.20,161910.04,
锡                  ,150250,147670,149276,27363,40.85,1129.56,15456.38,
黄金                ,406.08,393.72,397.42,114235,454.00,4574.37,181301.70,
白银                ,5378,5092,5167,796071,617.05,30348.00,235926.06,
螺纹钢              ,4100,3529,3840,586915,225.37,29548.55,104424.80,
线材                ,,,,0,0.00,0.33,1.30,
热轧卷板            ,4050,3679,3974,146017,58.02,6032.66,21466.26,
不锈钢              ,13360,13225,13283,32681,21.71,725.38,4964.44,
原油                ,361.7,250.4,263.5,107679,283.69,3509.70,100432.87,
低硫燃料油          ,2626,2300,2382,74770,17.81,618.29,1462.07,
燃料油              ,2120,1768,1841,647239,119.16,42489.05,74294.66,
石油沥青            ,2886,2320,2363,313591,74.12,17604.44,42366.90,
天然橡胶            ,14830,14445,14728,288592,425.04,7982.94,100136.46,
20号胶              ,11080,10455,10721,7618,8.17,357.74,3532.83,
纸浆                ,5062,4698,4838,85477,41.36,2608.88,12095.55,
总计,,,,4060165,3557.96,177350.07,1253295.43,
   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