招金投资二维码
黄金投资分析

期交所

交易快讯--11月18日

所属分类:信息中心 - 期交所  更新时间:2020-11-18  浏览:178

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                  ,
2012,53100,52720,52770,52240,,,,,52715,96386,-4601,
2101,53160,52810,52860,52300,,,,,59215,112788,-3580,
2102,53200,52820,52900,52370,,,,,15895,51879,607,
2103,53280,52860,52970,52430,,,,,5405,31124,305,
2104,53280,52940,53010,52490,,,,,1400,14387,236,
2105,53430,52950,53070,52580,,,,,982,13003,150,
2106,53480,53060,53060,52600,,,,,137,2069,-31,
2107,53350,52920,52920,52650,,,,,13,383,1,
2108,53480,52940,53090,52690,,,,,10,209,5,
2109,53490,53060,53100,52970,,,,,109,217,-3,
2110,53700,53010,53050,52820,,,,,14,44,10,
2111,53630,52980,53190,52340,,,,,6,4,4,
小计,,,,,,,,,135901,322493 / -6897,
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                  ,
2012,15380,15425,15535,15395,,,,,46616,152744,1337,
2101,15130,15185,15305,15165,,,,,19782,90974,2122,
2102,14940,14995,15090,14960,,,,,9917,43958,1612,
2103,14815,14850,14940,14815,,,,,3420,30274,752,
2104,14775,14775,14860,14760,,,,,717,15073,9,
2105,14750,14735,14825,14695,,,,,300,8391,41,
2106,14730,14715,14780,14675,,,,,366,5069,139,
2107,14685,14645,14730,14645,,,,,8,553,4,
2108,14625,14680,14680,14680,,,,,1,632,1,
2109,14640,14680,14710,14620,,,,,8,490,3,
2110,14595,14690,14690,14625,,,,,3,93,1,
2111,14665,14585,14790,14585,,,,,2,1,1,
小计,,,,,,,,,81140,348252 / 6022,
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                  ,
2012,20350,20370,20700,20365,,,,,65274,80664,3520,
2101,20300,20335,20630,20315,,,,,39436,66723,3581,
2102,20230,20255,20545,20235,,,,,7840,22831,1326,
2103,20200,20235,20505,20200,,,,,1933,13113,-80,
2104,20170,20240,20465,20200,,,,,60,7977,15,
2105,20165,20175,20410,20155,,,,,72,6896,-8,
2106,20165,21345,21345,20080,,,,,5,6369,1,
2107,20020,20120,20120,20120,,,,,1,185,0,
2108,20075,,,,,,,,0,55,0,
2109,20050,,,,,,,,0,31,0,
2110,20000,,,,,,,,0,13,0,
2111,19745,20105,20105,19845,,,,,8,3,3,
小计,,,,,,,,,114629,204860 / 8358,
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                  ,
2012,14645,14680,14680,14510,,,,,20603,22682,-240,
2101,14620,14605,14635,14505,,,,,12020,25558,2393,
2102,14615,14605,14605,14505,,,,,1240,7868,242,
2103,14630,14605,14610,14505,,,,,110,3218,43,
2104,14650,14545,14620,14545,,,,,19,669,0,
2105,14670,14580,14605,14560,,,,,17,670,12,
2106,14735,14580,14695,14580,,,,,7,217,2,
2107,14705,,,,,,,,0,228,0,
2108,14795,,,,,,,,0,24,0,
2109,14755,14620,14620,14615,,,,,2,53,-2,
2110,14760,,,,,,,,0,7,0,
2111,14760,,,,,,,,0,0,0,
小计,,,,,,,,,34018,61194 / 2450,
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                  ,
2012,117410,116000,116460,115290,,,,,8948,28811,-185,
2101,117640,116400,116810,115550,,,,,9713,37832,-714,
2102,118060,116450,116920,115700,,,,,337077,159437,-304,
2103,118410,116480,116980,115740,,,,,25593,38749,649,
2104,117850,116500,117080,115840,,,,,2392,13361,230,
2105,117950,116500,117040,115880,,,,,734,13720,14,
2106,118260,116500,116910,116000,,,,,36,8222,8,
2107,119420,116850,116850,116850,,,,,1,57,-1,
2108,119910,116490,117000,116480,,,,,6,23,0,
2109,117800,117030,117240,116680,,,,,6,127,-2,
2110,118090,122880,122880,116580,,,,,4,46,-1,
2111,118130,,,,,,,,0,0,0,
小计,,,,,,,,,384510,300385 / -306,
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                  ,
2012,148720,148190,150910,148190,,,,,258,1833,44,
2101,149220,148600,151450,148550,,,,,27251,41116,3201,
2102,149240,149300,151430,148770,,,,,3457,4640,596,
2103,149290,149140,151150,148850,,,,,1121,997,103,
2104,149510,,,,,,,,0,2,0,
2105,149140,150170,150170,149960,,,,,3,38,0,
2106,148930,151820,151820,150190,,,,,2,1,0,
2107,145950,,,,,,,,0,1,0,
2108,143430,,,,,,,,0,2,0,
2109,145830,,,,,,,,0,0,0,
2110,147950,,,,,,,,0,0,0,
2111,146820,,,,,,,,0,0,0,
小计,,,,,,,,,32092,48630 / 3944,
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                ,
2012,396.26,396.04,397.26,394.52,,,,,47193,80851,-176,
2101,396.94,396.96,398.42,395.48,,,,,625,3583,27,
2102,397.96,397.76,398.96,396.22,,,,,22356,46928,257,
2104,400.04,399.68,401.18,398.50,,,,,5495,32882,660,
2106,401.80,401.92,403.22,400.42,,,,,8027,51343,2089,
2108,403.90,403.62,405.12,402.58,,,,,1022,13528,-140,
2110,405.88,406.86,406.86,406.86,,,,,1,72,0,
2112,408.06,,,,,,,,0,0,0,
小计,,,,,,,,,84719,229187 / 2717,
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                ,
2012,5157,5154,5185,5104,,,,,331633,254991,-795,
2101,5178,5180,5205,5125,,,,,79626,102352,-1031,
2102,5203,5190,5226,5144,,,,,122224,129547,6248,
2103,5221,5213,5246,5166,,,,,12623,63314,703,
2104,5234,5221,5256,5175,,,,,2446,41967,495,
2105,5254,5250,5276,5197,,,,,2061,34379,45,
2106,5268,5265,5295,5213,,,,,13855,97051,912,
2107,5266,5298,5298,5264,,,,,6,283,3,
2108,5254,,,,,,,,0,134,0,
2109,5306,5335,5335,5260,,,,,22,287,-2,
2110,5310,5336,5340,5305,,,,,16,76,1,
2111,5302,5345,5345,5316,,,,,3,15,1,
小计,,,,,,,,,564515,724396 / 6580,
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              ,
2012,4097,4100,4100,4080,,,,,69,905,2,
2101,3889,3920,3928,3905,,,,,250032,1222505,-2593,
2102,3763,3801,3801,3772,,,,,3044,62268,-29,
2103,3723,3749,3754,3732,,,,,4322,92434,-378,
2104,3702,3727,3735,3711,,,,,4772,83238,-609,
2105,3689,3716,3721,3692,,,,,53152,473706,6052,
2106,3647,3678,3678,3658,,,,,441,812,30,
2107,3633,3656,3662,3656,,,,,2,203,-1,
2108,3644,3666,3666,3652,,,,,2,389,-1,
2109,3602,3638,3638,3596,,,,,12,197,-3,
2110,3570,3592,3599,3569,,,,,5389,56484,-975,
2111,3548,3552,3552,3548,,,,,4,30,2,
小计,,,,,,,,,321241,1993171 / 1497,
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,
2108,3861,,,,,,,,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            ,
2012,4031,,,,,,,,0,201,0,
2101,4031,4049,4063,4038,,,,,49420,353999,-1413,
2102,3959,3981,3986,3964,,,,,1790,28106,18,
2103,3918,3934,3946,3924,,,,,3811,39218,-26,
2104,3885,3908,3914,3894,,,,,3323,39210,-421,
2105,3836,3865,3869,3848,,,,,9854,94138,1169,
2106,3812,3823,3828,3817,,,,,6,839,-1,
2107,3729,3783,3783,3783,,,,,1,2,-1,
2108,3788,,,,,,,,0,0,0,
2109,3754,,,,,,,,0,15,0,
2110,3704,3725,3735,3714,,,,,327,8265,101,
2111,3661,,,,,,,,0,0,0,
小计,,,,,,,,,68532,563993 / -574,
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              ,
2012,13125,13015,13035,12910,,,,,298,834,-62,
2101,13140,13025,13080,12955,,,,,25851,56905,-304,
2102,13160,13015,13080,12955,,,,,12595,46639,2154,
2103,13125,13045,13095,12980,,,,,1217,2943,84,
2104,13170,13020,13080,13000,,,,,23,258,8,
2105,13200,13025,13120,13005,,,,,84,324,15,
2106,13240,13040,13040,13040,,,,,1,21,0,
2107,13205,13085,13175,13055,,,,,7,15,6,
2108,13180,,,,,,,,0,4,0,
2109,13150,,,,,,,,0,6,0,
2110,13220,,,,,,,,0,29,0,
2111,13430,,,,,,,,0,0,0,
小计,,,,,,,,,40076,107978 / 1901,
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                ,
2012,253.0,249.9,251.5,246.6,,,,,0,8399,9934,-267,
2101,261.9,258.9,261.4,256.4,,,,,0,88904,56961,1494,
2102,272.5,268.6,271.5,267.1,,,,,,11829,28720,720,
2103,280.3,277.7,278.9,275.0,,,,,,3080,14357,18,
2104,286.9,285.0,285.9,282.2,,,,,,264,3132,82,
2105,295.2,294.4,294.4,291.1,,,,,,113,1344,37,
2106,302.8,299.9,301.2,298.5,,,,,,83,3336,27,
2107,306.5,306.3,306.3,306.3,,,,,,1,5,-1,
2108,318.9,,,,,,,,,0,4,0,
2109,320.6,,,,,,,,,0,273,0,
2110,335.3,,,,,,,,,0,0,0,
2111,334.2,,,,,,,,,0,0,0,
2112,337.4,,,,,,,,,0,272,0,
2203,357.8,,,,,,,,,0,63,0,
2206,369.9,,,,,,,,,0,65,0,
2209,377.1,,,,,,,,,0,19,0,
2212,395.0,,,,,,,,,0,81,0,
2303,400.8,,,,,,,,,0,89,0,
2306,412.5,,,,,,,,,0,15,0,
2309,415.9,,,,,,,,,0,17,0,
小计,,,,,,,,,0,112673,118687 / 2110,
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          ,
2101,2323,2302,2305,2259,,,,,14063,48348,-179,
2102,2363,2342,2350,2304,,,,,4381,40133,-180,
2103,2412,2389,2401,2354,,,,,11165,64596,-328,
2104,2439,2417,2426,2380,,,,,5170,53615,123,
2105,2460,2448,2449,2412,,,,,319,5769,3,
2106,2492,,,,,,,,0,107,0,
2107,2495,,,,,,,,0,63,0,
2108,2500,,,,,,,,0,6,0,
2109,2615,,,,,,,,0,127,0,
2110,2603,,,,,,,,0,0,0,
2111,2732,,,,,,,,0,0,0,
小计,,,,,,,,,35098,212764 / -561,
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              ,
2012,1795,1793,1793,1764,,,,,1128,10619,-129,
2101,1832,1837,1837,1792,,,,,604866,426077,-5371,
2102,1887,1878,1878,1850,,,,,143,800,-11,
2103,1912,1917,1917,1877,,,,,3281,12391,170,
2104,1936,1901,1901,1901,,,,,1,303,0,
2105,1963,1966,1967,1924,,,,,48062,183966,349,
2106,1997,1988,1988,1964,,,,,7,352,3,
2107,2010,1985,1988,1985,,,,,6,75,0,
2108,2017,1985,1995,1985,,,,,5,180,4,
2109,2035,2040,2043,1993,,,,,4039,10357,1205,
2110,2067,2054,2054,2033,,,,,12,127,-3,
2111,2102,,,,,,,,0,30,0,
小计,,,,,,,,,661550,645277 / -3783,
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            ,
2012,2330,2292,2294,2228,,,,,333748,258273,-7586,
2101,2346,2320,2320,2254,,,,,68568,137454,1034,
2102,2370,2332,2350,2286,,,,,8668,68005,1643,
2103,2406,2376,2378,2326,,,,,18076,95384,3032,
2104,2442,2406,2418,2364,,,,,7973,53316,691,
2105,2480,2474,2474,2350,,,,,13,9,5,
2106,2504,2450,2486,2338,,,,,36707,93291,2992,
2109,2604,2596,2596,2538,,,,,141,805,-81,
2112,2684,2658,2662,2628,,,,,84,1220,7,
2203,2724,2680,2728,2672,,,,,6,29,1,
2206,2764,2740,2746,2730,,,,,29,92,-15,
2209,2856,2820,2830,2808,,,,,8,39,0,
小计,,,,,,,,,474021,707917 / 1723,
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            ,
2101,14555,14310,14345,14080,,,,,307295,156367,-630,
2103,14550,14335,14380,14120,,,,,4612,8318,-62,
2104,14565,14350,14385,14125,,,,,1691,7278,-102,
2105,14565,14355,14395,14130,,,,,69052,100451,1869,
2106,14535,14365,14365,14120,,,,,316,6666,-45,
2107,14545,14280,14295,14105,,,,,38,182,-14,
2108,14505,14260,14260,14050,,,,,3,30,1,
2109,14415,14260,14280,14045,,,,,5051,18469,426,
2110,14495,14205,14205,14090,,,,,6,49,-3,
2111,14550,14025,14025,14025,,,,,1,1,1,
小计,,,,,,,,,388065,297811 / 1441,
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              ,
2012,10455,10240,10335,10205,,,,,9,1713,-2,
2101,10545,10400,10490,10275,,,,,6087,28170,45,
2102,10645,11020,11020,10395,,,,,2652,20180,420,
2103,10725,10715,10715,10500,,,,,177,2664,21,
2104,10850,10835,10835,10600,,,,,43,751,-13,
2105,11040,10710,10915,10710,,,,,12,34,8,
2106,11065,,,,,,,,0,0,0,
2107,10870,,,,,,,,0,0,0,
2108,11290,,,,,,,,0,0,0,
2109,11570,11120,11120,11120,,,,,1,3,0,
2110,11305,,,,,,,,0,2,0,
2111,11210,,,,,,,,0,0,0,
小计,,,,,,,,,8981,53517 / 479,
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                ,
2012,4722,4726,4766,4724,,,,,7940,18196,-1590,
2101,4840,4854,4942,4852,,,,,99320,130634,14017,
2102,4868,4882,4956,4878,,,,,20568,57930,116,
2103,4898,4928,4990,4912,,,,,12415,60574,1299,
2104,4934,4954,5026,4954,,,,,5427,54110,609,
2105,4968,4962,5060,4962,,,,,2353,7743,-655,
2106,5022,5046,5064,5046,,,,,5,73,4,
2107,4900,,,,,,,,0,6,0,
2108,5002,5098,5098,5098,,,,,1,7,-1,
2109,5060,5010,5128,5010,,,,,16,100,8,
2110,5032,,,,,,,,0,12,0,
2111,5048,,,,,,,,0,0,0,
小计,,,,,,,,,148045,329385 / 13807,
总计,,,,,,,,,3689806,7269917,40908,
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18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                  ,53190,52240,52551,135901,357.09,4740.30,113526.43,
铝                  ,15535,14585,15308,81140,62.10,4245.86,28865.52,
锌                  ,21345,19845,20440,114629,117.15,5144.97,46080.39,
铅                  ,14695,14505,14552,34018,24.75,843.80,6194.41,
镍                  ,122880,115290,116390,384510,447.53,15010.64,162942.54,
锡                  ,151820,148190,150227,32092,48.21,1137.07,15568.67,
黄金                ,406.86,394.52,397.61,84719,336.85,4588.88,181878.30,
白银                ,5345,5104,5170,564515,437.76,30441.93,236655.85,
螺纹钢              ,4100,3548,3866,321241,124.20,29662.82,104865.32,
线材                ,,,,0,0.00,0.33,1.30,
热轧卷板            ,4063,3714,4003,68532,27.44,6057.91,21567.18,
不锈钢              ,13175,12910,13008,40076,26.06,737.40,5042.93,
原油                ,306.3,246.6,260.1,112673,293.04,3527.09,100885.85,
低硫燃料油          ,2449,2259,2338,35098,8.21,627.08,1482.78,
燃料油              ,2054,1764,1820,661550,120.41,42613.29,74522.22,
石油沥青            ,2830,2228,2284,474021,108.27,17684.05,42550.29,
天然橡胶            ,14395,14025,14202,388065,551.12,8072.02,101414.63,
20号胶              ,11120,10205,10417,8981,9.36,360.27,3559.42,
纸浆                ,5128,4724,4907,148045,72.64,2641.43,12254.49,
总计,,,,3689806,3172.20,178137.13,1259858.51,
   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