招金投资二维码
黄金投资分析

期交所

交易快讯--11月19日

所属分类:信息中心 - 期交所  更新时间:2020-11-19  浏览:118

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                  ,
2012,52570,52850,53060,52590,,,,,33349,89683,-1982,
2101,52650,52850,53140,52670,,,,,55834,120210,3150,
2102,52700,52850,53210,52730,,,,,13702,54519,829,
2103,52790,52880,53270,52810,,,,,4131,32582,933,
2104,52850,53000,53320,52890,,,,,751,14728,184,
2105,52880,53030,53350,52820,,,,,863,13557,253,
2106,52950,53120,53170,53010,,,,,18,2012,-1,
2107,52960,53240,53270,53030,,,,,19,456,-1,
2108,52920,53290,53290,53290,,,,,2,209,1,
2109,53030,53350,53480,53240,,,,,7,205,0,
2110,53050,,,,,,,,0,42,0,
2111,52930,,,,,,,,0,4,0,
小计,,,,,,,,,108676,328207 / 3366,
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(BC)              ,
2103,47680,47500,47600,47000,,,,,2774,1444,1444,
2104,47680,46790,47520,46790,,,,,100,33,33,
2105,47680,47450,47590,47110,,,,,25,14,14,
2106,47680,48010,48010,47440,,,,,9,7,7,
2107,47680,,,,,,,,0,0,0,
2108,47680,,,,,,,,0,0,0,
2109,47680,47680,47680,47680,,,,,5,5,5,
2110,47680,,,,,,,,0,0,0,
2111,47680,47810,47810,46380,,,,,2,1,1,
小计,,,,,,,,,2915,1504 / 1504,
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                  ,
2012,15590,15785,15945,15755,,,,,96136,150674,-5901,
2101,15340,15530,15690,15485,,,,,43791,97946,562,
2102,15120,15300,15450,15255,,,,,20503,50501,3270,
2103,14960,15125,15285,15095,,,,,5839,32070,697,
2104,14890,15030,15200,15020,,,,,706,15873,-7,
2105,14860,14990,15140,14955,,,,,312,8575,95,
2106,14835,14890,15085,14890,,,,,64,5564,6,
2107,14825,15030,15100,15030,,,,,2,580,1,
2108,14820,15030,15030,14920,,,,,5,646,1,
2109,14770,14960,14995,14960,,,,,7,512,3,
2110,14780,14820,15045,14820,,,,,9,98,3,
2111,14780,14805,15030,14805,,,,,17,14,12,
小计,,,,,,,,,167391,363053 / -1258,
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                  ,
2012,20640,20790,20790,20570,,,,,62308,78864,-2669,
2101,20580,20700,20715,20525,,,,,37829,72220,628,
2102,20500,20590,20630,20450,,,,,6945,24050,336,
2103,20465,20560,20595,20410,,,,,1885,13996,127,
2104,20515,20485,20535,20385,,,,,181,8702,26,
2105,20385,20490,20490,20325,,,,,96,6967,33,
2106,20425,20315,20315,20315,,,,,1,6374,-1,
2107,20280,,,,,,,,0,186,0,
2108,20365,,,,,,,,0,54,0,
2109,20180,20335,20335,20335,,,,,1,31,0,
2110,20000,,,,,,,,0,13,0,
2111,20060,20310,20310,20310,,,,,2,4,0,
小计,,,,,,,,,109248,211461 / -1520,
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                  ,
2012,14585,14620,14665,14530,,,,,14662,19855,-1278,
2101,14575,14605,14645,14515,,,,,11237,27018,1354,
2102,14590,14595,14635,14510,,,,,1607,8550,517,
2103,14610,14620,14620,14530,,,,,409,3715,253,
2104,14635,14650,14650,14555,,,,,26,708,-3,
2105,14630,,,,,,,,0,676,0,
2106,14705,14760,14765,14610,,,,,9,229,4,
2107,14745,,,,,,,,0,228,0,
2108,14785,,,,,,,,0,24,0,
2109,14650,14690,14735,14650,,,,,8,50,-2,
2110,14760,,,,,,,,0,7,0,
2111,14760,,,,,,,,0,0,0,
小计,,,,,,,,,27958,61060 / 845,
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                  ,
2012,115990,115870,116390,115080,,,,,7550,27372,-772,
2101,116220,116210,116650,115260,,,,,7833,35960,-300,
2102,116390,116380,116860,115470,,,,,306266,160031,5492,
2103,116460,116670,117020,115720,,,,,27375,41508,958,
2104,116570,116490,117050,115860,,,,,2067,13577,270,
2105,116530,116490,117120,115890,,,,,966,13935,120,
2106,116600,116380,116890,116270,,,,,23,8230,7,
2107,116850,,,,,,,,0,57,0,
2108,116660,116910,116910,116340,,,,,4,23,0,
2109,117040,116670,117670,116670,,,,,8,138,4,
2110,118020,116820,117090,116820,,,,,6,49,2,
2111,117430,,,,,,,,0,1,0,
小计,,,,,,,,,352098,300881 / 5781,
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                  ,
2012,150760,151000,151000,147380,,,,,263,1965,-37,
2101,151030,151600,151600,147800,,,,,28014,38233,-4197,
2102,150910,151230,151230,147700,,,,,3283,4790,-88,
2103,151010,150620,150620,147510,,,,,1611,1118,-8,
2104,150900,,,,,,,,0,2,0,
2105,150750,148140,148140,148140,,,,,1,50,-1,
2106,151000,,,,,,,,0,1,0,
2107,151770,,,,,,,,0,0,0,
2108,151770,,,,,,,,0,0,0,
2109,148500,,,,,,,,0,0,0,
2110,147950,,,,,,,,0,0,0,
2111,146820,,,,,,,,0,0,0,
小计,,,,,,,,,33172,46159 / -4331,
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                ,
2012,395.06,392.04,395.36,391.96,,,,,54785,74676,-1611,
2101,395.62,393.56,396.22,393.20,,,,,1968,3745,-7,
2102,396.60,394.46,396.76,393.60,,,,,27499,47562,329,
2104,398.62,396.16,398.92,395.78,,,,,6368,35697,1392,
2106,400.46,398.00,400.80,397.00,,,,,11672,56766,1593,
2108,402.62,399.98,402.84,399.54,,,,,1674,13614,82,
2110,404.08,402.50,403.70,402.50,,,,,7,73,0,
2112,404.00,406.84,406.84,406.84,,,,,1,4,1,
小计,,,,,,,,,103974,232137 / 1779,
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                ,
2012,5135,5086,5172,5071,,,,,439746,240291,-1971,
2101,5152,5108,5192,5093,,,,,102793,99123,-11783,
2102,5173,5125,5207,5109,,,,,179885,135428,7288,
2103,5193,5156,5227,5130,,,,,18434,63979,221,
2104,5191,5159,5240,5142,,,,,5047,43799,109,
2105,5216,5173,5261,5162,,,,,5053,34435,-31,
2106,5237,5200,5277,5181,,,,,21819,98864,-110,
2107,5240,5206,5291,5200,,,,,22,277,-8,
2108,5237,5214,5277,5214,,,,,15,134,0,
2109,5293,5233,5322,5233,,,,,17,287,-3,
2110,5302,5245,5319,5239,,,,,60,82,2,
2111,5300,5259,5259,5259,,,,,1,17,0,
小计,,,,,,,,,772892,716716 / -6286,
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              ,
2012,4089,4127,4127,4094,,,,,71,839,-52,
2101,3906,3906,3944,3906,,,,,408917,1200330,9103,
2102,3769,3782,3801,3775,,,,,6495,62137,-524,
2103,3728,3737,3760,3734,,,,,9450,93340,878,
2104,3705,3708,3735,3708,,,,,7394,82251,-530,
2105,3691,3694,3714,3690,,,,,72979,487353,5661,
2106,3655,3674,3674,3659,,,,,905,917,-40,
2107,3642,,,,,,,,0,205,0,
2108,3644,,,,,,,,0,395,0,
2109,3610,3632,3632,3617,,,,,4,203,0,
2110,3571,3569,3585,3567,,,,,5326,57686,492,
2111,3539,3560,3560,3545,,,,,6,50,0,
小计,,,,,,,,,511547,1985706 / 14988,
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,
2102,3895,,,,,,,,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            ,
2012,4120,,,,,,,,0,200,0,
2101,4046,4048,4090,4048,,,,,85682,354049,1278,
2102,3964,3979,4004,3974,,,,,4080,28303,363,
2103,3923,3920,3960,3920,,,,,5765,39080,155,
2104,3893,3895,3929,3895,,,,,4732,39417,417,
2105,3846,3854,3883,3846,,,,,23155,99964,6774,
2106,3813,3837,3841,3827,,,,,148,791,11,
2107,3785,,,,,,,,0,4,0,
2108,3786,,,,,,,,0,2,0,
2109,3754,,,,,,,,0,15,0,
2110,3712,3717,3744,3717,,,,,700,8620,113,
2111,3661,,,,,,,,0,0,0,
小计,,,,,,,,,124262,570445 / 9111,
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              ,
2012,12935,12960,13060,12830,,,,,82,820,-12,
2101,13020,13030,13100,12860,,,,,39209,55442,-1030,
2102,13015,13010,13105,12875,,,,,16843,48775,1165,
2103,13040,13050,13140,12920,,,,,2163,3751,479,
2104,13055,13005,13120,12900,,,,,63,254,14,
2105,13060,13020,13105,12970,,,,,51,358,24,
2106,13075,,,,,,,,0,23,0,
2107,13040,,,,,,,,0,12,0,
2108,13180,,,,,,,,0,4,0,
2109,13150,,,,,,,,0,6,0,
2110,13090,13070,13070,13070,,,,,1,29,-1,
2111,13100,13095,13095,13095,,,,,1,3,1,
小计,,,,,,,,,58413,109477 / 640,
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                ,
2012,249.7,256.0,256.0,247.8,,,,,,376,7842,-119,
2101,259.6,264.0,264.5,258.2,,,,,0,72464,60538,2096,
2102,269.9,275.4,275.4,268.8,,,,,,12924,29670,323,
2103,277.1,283.4,283.4,276.7,,,,,,3073,14525,96,
2104,284.3,290.0,290.0,283.7,,,,,,415,3141,-16,
2105,293.0,299.3,299.3,292.2,,,,,,227,1334,-35,
2106,300.1,303.9,306.9,299.6,,,,,,411,3272,-109,
2107,307.1,,,,,,,,,0,6,0,
2108,318.3,,,,,,,,,0,4,0,
2109,319.0,319.3,319.3,319.3,,,,,,1,274,0,
2110,330.8,,,,,,,,,0,0,0,
2111,333.0,,,,,,,,,0,0,0,
2112,336.1,338.3,338.3,336.5,,,,,,6,274,1,
2203,353.2,360.7,360.7,352.1,,,,,,4,62,-1,
2206,369.9,,,,,,,,,0,65,0,
2209,377.3,,,,,,,,,0,19,0,
2212,395.0,,,,,,,,,0,81,0,
2303,395.6,,,,,,,,,0,89,0,
2306,412.5,,,,,,,,,0,15,0,
2309,415.9,,,,,,,,,0,17,0,
小计,,,,,,,,,0,89901,121228 / 2236,
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          ,
2101,2291,2336,2349,2304,,,,,18960,43896,-953,
2102,2334,2385,2391,2345,,,,,5475,39721,-281,
2103,2385,2425,2447,2392,,,,,13262,61569,-1788,
2104,2414,2430,2508,2426,,,,,7435,53507,81,
2105,2440,2465,2495,2446,,,,,597,5717,-90,
2106,2492,2518,2518,2505,,,,,2,107,0,
2107,2495,,,,,,,,0,63,0,
2108,2500,,,,,,,,0,6,0,
2109,2608,2600,2625,2600,,,,,3,125,-2,
2110,2603,,,,,,,,0,0,0,
2111,2724,,,,,,,,0,0,0,
小计,,,,,,,,,45734,204711 / -3033,
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              ,
2012,1788,1839,1839,1771,,,,,979,10386,-73,
2101,1807,1827,1832,1794,,,,,450652,425930,448,
2102,1859,1886,1886,1866,,,,,43,822,8,
2103,1888,1905,1910,1879,,,,,3256,12033,-541,
2104,1909,1912,1925,1912,,,,,4,301,-2,
2105,1941,1961,1965,1932,,,,,37336,187244,839,
2106,1976,1983,1987,1974,,,,,6,352,0,
2107,1984,1994,1994,1981,,,,,3,75,-1,
2108,1994,2010,2010,2000,,,,,15,174,-8,
2109,2007,2021,2030,2007,,,,,2599,10197,-326,
2110,2043,2064,2064,2045,,,,,6,128,-1,
2111,2067,2090,2090,2090,,,,,5,28,1,
小计,,,,,,,,,494904,647670 / 344,
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            ,
2012,2260,2296,2300,2236,,,,,188036,251465,589,
2101,2288,2318,2330,2268,,,,,38376,140328,2428,
2102,2318,2350,2358,2302,,,,,4901,68908,817,
2103,2356,2386,2394,2342,,,,,11244,97559,1624,
2104,2396,2424,2426,2380,,,,,4240,53773,393,
2105,2440,2446,2470,2410,,,,,11,15,2,
2106,2452,2482,2500,2446,,,,,18161,97133,2809,
2109,2556,2602,2602,2566,,,,,98,904,84,
2112,2646,2682,2684,2646,,,,,79,1224,7,
2203,2686,,,,,,,,0,29,0,
2206,2732,2752,2752,2732,,,,,13,87,-5,
2209,2820,2828,2848,2818,,,,,11,42,-2,
小计,,,,,,,,,265170,711467 / 8746,
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            ,
2101,14200,14200,14295,14115,,,,,181531,153394,-936,
2103,14240,14230,14330,14155,,,,,3040,8280,-144,
2104,14260,14240,14350,14175,,,,,1755,7292,-142,
2105,14255,14260,14375,14180,,,,,49019,102549,979,
2106,14225,14250,14340,14185,,,,,186,6670,-41,
2107,14210,14280,14280,14245,,,,,3,179,-1,
2108,14275,,,,,,,,0,32,0,
2109,14185,14130,14275,14105,,,,,2924,18817,99,
2110,14150,14270,14285,14260,,,,,4,51,-1,
2111,14060,14220,14220,14100,,,,,2,2,1,
小计,,,,,,,,,238464,297266 / -186,
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              ,
2012,10275,10290,10380,10220,,,,,105,1690,-19,
2101,10385,10430,10510,10360,,,,,4339,27754,-195,
2102,10510,10520,10605,10465,,,,,1318,20205,143,
2103,10565,10615,10685,10540,,,,,60,2595,4,
2104,10690,10750,10790,10625,,,,,61,719,-13,
2105,10815,10830,10830,10830,,,,,1,32,0,
2106,11065,,,,,,,,0,0,0,
2107,10870,,,,,,,,0,0,0,
2108,11290,,,,,,,,0,0,0,
2109,11120,,,,,,,,0,3,0,
2110,10865,,,,,,,,0,2,0,
2111,11210,,,,,,,,0,0,0,
小计,,,,,,,,,5884,53000 / -80,
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                ,
2012,4716,4634,4708,4626,,,,,4555,13497,-1284,
2101,4870,4810,4816,4774,,,,,77382,126733,-2545,
2102,4896,4822,4838,4798,,,,,11161,57756,365,
2103,4934,4848,4866,4824,,,,,6229,60099,86,
2104,4964,4878,4902,4862,,,,,4787,54681,343,
2105,4986,4914,4940,4900,,,,,1459,9180,265,
2106,5038,4954,4982,4954,,,,,10,75,0,
2107,4900,,,,,,,,0,6,0,
2108,5098,,,,,,,,0,7,0,
2109,5086,5050,5050,5050,,,,,1,95,1,
2110,5104,,,,,,,,0,12,0,
2111,5048,,,,,,,,0,0,0,
小计,,,,,,,,,105584,322141 / -2769,
总计,,,,,,,,,3618187,7284309,29877,
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             ,
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、铜(BC)为元(人民币)/吨(交易报价为不含税价格)。    2、交易单位:铜、铜(BC)、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19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                  ,53480,52590,52859,108676,287.23,4762.99,114125.53,
铜(BC)              ,48010,46380,47296,2915,6.89,0.29,6.89,
铝                  ,15945,14805,15709,167391,131.48,4280.70,29137.13,
锌                  ,20790,20310,20662,109248,112.86,5174.16,46382.45,
铅                  ,14765,14510,14578,27958,20.38,849.18,6233.68,
镍                  ,117670,115080,116314,352098,409.54,15070.15,163634.98,
锡                  ,151600,147380,149329,33172,49.54,1144.48,15680.31,
黄金                ,406.84,391.96,395.33,103974,411.04,4608.42,182651.41,
白银                ,5322,5071,5137,772892,595.52,30560.40,237568.11,
螺纹钢              ,4127,3545,3885,511547,198.72,29770.13,105280.06,
线材                ,,,,0,0.00,0.33,1.30,
热轧卷板            ,4090,3717,4019,124262,49.94,6082.87,21667.06,
不锈钢              ,13140,12830,13002,58413,37.98,748.37,5114.36,
原油                ,360.7,247.8,264.0,89901,237.32,3542.81,101299.27,
低硫燃料油          ,2625,2304,2384,45734,10.90,636.20,1504.41,
燃料油              ,2090,1771,1830,494904,90.55,42709.45,74697.53,
石油沥青            ,2848,2236,2295,265170,60.85,17734.27,42665.42,
天然橡胶            ,14375,14100,14246,238464,339.72,8128.72,102221.77,
20号胶              ,10830,10220,10477,5884,6.16,361.89,3576.34,
纸浆                ,5050,4626,4806,105584,50.74,2677.75,12430.49,
总计,,,,3618187,3107.36,178843.59,1265878.51,
   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