招金投资二维码
黄金投资分析

期交所

交易快讯--11月20日

所属分类:信息中心 - 期交所  更新时间:2020-11-20  浏览:168

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                  ,
2012,52710,52650,53120,52440,,,,,31752,81423,-2226,
2101,52800,52700,53150,52530,,,,,67312,126706,7357,
2102,52860,52790,53200,52600,,,,,14274,54839,704,
2103,52920,53020,53250,52680,,,,,4684,33465,318,
2104,52980,53020,53350,52750,,,,,845,15232,260,
2105,53030,52990,53340,52770,,,,,560,13949,126,
2106,53030,53070,53370,52850,,,,,81,2055,21,
2107,53030,53010,53400,53010,,,,,11,547,8,
2108,53230,53050,53130,53050,,,,,2,213,0,
2109,53220,53280,53430,53280,,,,,9,207,1,
2110,53050,,,,,,,,0,42,0,
2111,53220,53240,53250,53120,,,,,3,7,1,
小计,,,,,,,,,119533,328685 / 6570,
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)              ,
2103,47170,47170,47480,46880,,,,,2748,1459,-97,
2104,47120,47190,47500,47180,,,,,57,199,20,
2105,47230,47260,47540,47090,,,,,42,171,22,
2106,47340,47360,47670,47120,,,,,49,244,39,
2107,47680,,,,,,,,0,0,0,
2108,47680,,,,,,,,0,0,0,
2109,47680,,,,,,,,0,5,0,
2110,47680,47350,47350,47350,,,,,1,1,0,
2111,47320,47180,47180,47180,,,,,1,0,-1,
小计,,,,,,,,,2898,2079 / -17,
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                  ,
2012,15805,15770,15860,15680,,,,,56186,141845,-1462,
2101,15555,15525,15630,15450,,,,,25509,99556,1749,
2102,15310,15315,15395,15230,,,,,11718,50548,60,
2103,15150,15135,15235,15070,,,,,4249,32936,421,
2104,15050,15095,15145,15000,,,,,305,15644,10,
2105,14955,15005,15085,14920,,,,,115,8606,-11,
2106,14965,14910,15050,14910,,,,,9,5544,8,
2107,15020,14985,14985,14985,,,,,1,579,0,
2108,14930,,,,,,,,0,648,0,
2109,14920,14895,14895,14895,,,,,7,514,-3,
2110,14885,14860,14925,14860,,,,,5,107,1,
2111,14855,14835,14900,14810,,,,,8,21,4,
小计,,,,,,,,,98112,356548 / 777,
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                  ,
2012,20685,20760,21105,20740,,,,,108931,74411,-1043,
2101,20640,20735,21060,20705,,,,,83067,91060,15032,
2102,20565,20580,20970,20575,,,,,13929,26594,1787,
2103,20530,20595,20905,20580,,,,,3896,14603,297,
2104,20490,20580,20855,20565,,,,,1257,9303,421,
2105,20505,20545,20780,20525,,,,,319,7146,159,
2106,20405,20495,20635,20440,,,,,14,6376,0,
2107,20280,,,,,,,,0,186,0,
2108,20365,20435,20635,20435,,,,,5,53,-1,
2109,20315,20605,20605,20560,,,,,3,39,3,
2110,20265,20575,20575,20575,,,,,1,18,1,
2111,20310,20590,20590,20590,,,,,2,6,2,
小计,,,,,,,,,211424,229795 / 16658,
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                  ,
2012,14600,14780,14990,14730,,,,,29974,19244,-149,
2101,14580,14595,14990,14595,,,,,28010,27990,1757,
2102,14580,14685,14960,14630,,,,,2555,8701,-44,
2103,14585,14690,14950,14620,,,,,1343,4620,766,
2104,14620,14745,14955,14735,,,,,168,829,56,
2105,14660,14810,14980,14790,,,,,89,730,39,
2106,14710,14880,15015,14835,,,,,76,293,56,
2107,14695,14875,15045,14860,,,,,35,239,12,
2108,14785,14925,14995,14865,,,,,7,25,1,
2109,14695,14950,15005,14890,,,,,5,49,-1,
2110,14760,,,,,,,,0,7,0,
2111,14760,14950,15085,14950,,,,,2,2,2,
小计,,,,,,,,,62264,62729 / 2495,
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                  ,
2012,115840,116010,116910,115900,,,,,7058,25967,-519,
2101,116100,116040,117180,116040,,,,,7174,35041,-152,
2102,116310,116380,117460,116310,,,,,326824,150617,1579,
2103,116450,116700,117660,116360,,,,,16955,42556,190,
2104,116470,116970,117790,116710,,,,,972,13363,22,
2105,116500,116970,117890,116840,,,,,657,14038,22,
2106,116710,117370,117990,117370,,,,,5,8229,0,
2107,116850,,,,,,,,0,57,0,
2108,116630,,,,,,,,0,23,0,
2109,117080,117210,117210,117210,,,,,1,136,-1,
2110,117080,117730,117830,117610,,,,,3,49,0,
2111,117330,,,,,,,,0,2,0,
小计,,,,,,,,,359649,290078 / 1141,
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                  ,
2012,148300,146600,147270,145930,,,,,299,1891,-1,
2101,148650,147000,147750,146500,,,,,20310,35408,-1218,
2102,148490,147000,147720,146610,,,,,2561,4750,57,
2103,148460,146910,147690,146610,,,,,1445,1096,-9,
2104,147320,147370,147370,146650,,,,,2,2,0,
2105,147070,146650,147390,146650,,,,,4,45,-3,
2106,147190,,,,,,,,0,1,0,
2107,150240,,,,,,,,0,0,0,
2108,150260,,,,,,,,0,0,0,
2109,148500,,,,,,,,0,0,0,
2110,147950,,,,,,,,0,0,0,
2111,146820,,,,,,,,0,0,0,
小计,,,,,,,,,24621,43193 / -1174,
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                ,
2012,393.08,392.00,392.56,390.26,,,,,60405,67737,-2647,
2101,394.12,392.66,393.44,391.22,,,,,1466,3724,-42,
2102,394.70,393.18,394.18,391.86,,,,,35887,50413,1299,
2104,396.74,395.60,396.16,393.86,,,,,8076,37098,860,
2106,398.26,397.42,397.90,395.54,,,,,14764,62048,1911,
2108,400.54,399.46,399.94,397.70,,,,,2357,13584,56,
2110,402.36,401.26,401.36,400.50,,,,,9,78,4,
2112,404.28,401.22,401.22,401.22,,,,,1,6,1,
小计,,,,,,,,,122965,234688 / 1442,
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                ,
2012,5090,5030,5064,4962,,,,,548175,227520,-16651,
2101,5105,5052,5083,4986,,,,,128000,86181,-5201,
2102,5129,5057,5096,4999,,,,,219974,149580,7251,
2103,5149,5082,5116,5020,,,,,19165,64817,215,
2104,5152,5096,5131,5034,,,,,5942,42995,-720,
2105,5170,5113,5149,5052,,,,,7199,34993,-116,
2106,5179,5127,5165,5066,,,,,30529,105247,1878,
2107,5189,5137,5175,5108,,,,,26,268,7,
2108,5213,5125,5191,5100,,,,,9,132,-2,
2109,5238,5159,5163,5125,,,,,21,284,-7,
2110,5254,5168,5222,5140,,,,,23,87,3,
2111,5230,5188,5248,5188,,,,,3,19,0,
小计,,,,,,,,,959066,712123 / -13343,
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              ,
2012,4112,4100,4100,4100,,,,,1,792,0,
2101,3935,3930,3968,3930,,,,,305651,1214731,17447,
2102,3794,3798,3812,3787,,,,,6151,63260,48,
2103,3752,3758,3772,3748,,,,,6471,93872,-102,
2104,3728,3733,3748,3728,,,,,7886,83987,-1246,
2105,3708,3715,3729,3708,,,,,52715,502502,6930,
2106,3669,3674,3687,3673,,,,,234,939,-65,
2107,3658,3657,3666,3654,,,,,4,201,-4,
2108,3659,3646,3670,3646,,,,,6,388,-2,
2109,3622,3629,3629,3623,,,,,11,185,-10,
2110,3581,3590,3603,3584,,,,,5244,59836,1999,
2111,3552,3560,3567,3559,,,,,10,51,-1,
小计,,,,,,,,,384384,2020744 / 24994,
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,
2101,4170,,,,,,,,0,21,0,
2102,3934,,,,,,,,0,1,0,
2103,3879,,,,,,,,0,0,0,
2104,4069,,,,,,,,0,0,0,
2105,4072,,,,,,,,0,0,0,
2106,4061,,,,,,,,0,1,0,
2107,4087,,,,,,,,0,0,0,
2108,4031,,,,,,,,0,0,0,
2109,4120,,,,,,,,0,0,0,
2110,4124,,,,,,,,0,0,0,
2111,4124,,,,,,,,0,0,0,
小计,,,,,,,,,0,23 / 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,
2101,4075,4073,4090,4056,,,,,52341,349929,-333,
2102,3993,4006,4010,3979,,,,,4933,28545,-228,
2103,3949,3948,3965,3937,,,,,5765,38924,-700,
2104,3917,3915,3934,3906,,,,,4680,39782,149,
2105,3871,3872,3888,3862,,,,,13383,103622,76,
2106,3846,3838,3858,3838,,,,,114,880,-17,
2107,3827,,,,,,,,0,3,0,
2108,3786,,,,,,,,0,2,0,
2109,3754,3792,3792,3787,,,,,4,15,0,
2110,3737,3732,3756,3730,,,,,826,8557,-33,
2111,3661,,,,,,,,0,0,0,
小计,,,,,,,,,82046,570459 / -1086,
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              ,
2012,12960,13100,13200,13095,,,,,34,795,-17,
2101,13060,13190,13230,13125,,,,,23387,52890,-320,
2102,13060,13165,13225,13130,,,,,8163,49671,1301,
2103,13100,13160,13215,13150,,,,,1349,4634,342,
2104,13065,13200,13240,13190,,,,,24,275,17,
2105,13090,13205,13300,13200,,,,,37,378,15,
2106,13205,,,,,,,,0,22,0,
2107,13040,13235,13235,13235,,,,,1,12,0,
2108,13180,13305,13305,13275,,,,,3,7,3,
2109,13160,13265,13265,13265,,,,,1,6,1,
2110,13200,13305,13305,13305,,,,,1,32,1,
2111,13095,,,,,,,,0,3,0,
小计,,,,,,,,,33000,108725 / 1343,
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                ,
2012,251.4,251.0,253.7,250.6,,,,,,454,7586,-132,
2101,260.8,260.7,264.0,260.2,,,,,7,61290,57999,-110,
2102,271.4,270.8,274.4,270.8,,,,,,10777,30485,162,
2103,279.0,279.1,281.8,278.8,,,,,,1673,14605,61,
2104,285.8,286.5,288.4,285.6,,,,,,172,3137,-10,
2105,294.8,295.0,296.3,294.0,,,,,,86,1366,9,
2106,301.6,302.0,303.1,300.6,,,,,,60,3295,2,
2107,307.1,,,,,,,,,0,6,0,
2108,318.3,,,,,,,,,0,4,0,
2109,319.3,319.7,319.9,319.7,,,,,,2,273,-1,
2110,330.8,,,,,,,,,0,0,0,
2111,333.0,,,,,,,,,0,0,0,
2112,337.3,338.2,338.2,338.2,,,,,,1,274,0,
2203,355.2,356.8,356.8,356.8,,,,,,1,63,1,
2206,369.9,368.7,368.7,368.0,,,,,,2,66,1,
2209,377.3,,,,,,,,,0,19,0,
2212,395.0,,,,,,,,,0,81,0,
2303,405.9,,,,,,,,,0,92,0,
2306,412.5,,,,,,,,,0,15,0,
2309,415.9,,,,,,,,,0,17,0,
小计,,,,,,,,,7,74518,119383 / -17,
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          ,
2101,2331,2324,2366,2324,,,,,15846,44700,1390,
2102,2373,2362,2409,2362,,,,,5845,40324,78,
2103,2423,2420,2458,2415,,,,,12437,63649,1233,
2104,2451,2443,2483,2443,,,,,6993,53630,-420,
2105,2470,2478,2495,2467,,,,,359,5977,20,
2106,2494,,,,,,,,0,102,0,
2107,2495,2547,2547,2512,,,,,2,63,0,
2108,2500,,,,,,,,0,6,0,
2109,2608,2618,2618,2617,,,,,2,127,2,
2110,2603,,,,,,,,0,0,0,
2111,2724,,,,,,,,0,0,0,
小计,,,,,,,,,41484,208578 / 2303,
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              ,
2012,1804,1819,1832,1810,,,,,881,10152,-193,
2101,1817,1830,1867,1824,,,,,606303,431382,18310,
2102,1870,1883,1908,1883,,,,,146,768,-47,
2103,1896,1908,1933,1904,,,,,5272,9831,-994,
2104,1921,1941,1961,1935,,,,,83,277,-23,
2105,1949,1957,1987,1955,,,,,60528,191407,2781,
2106,1980,1993,2006,1991,,,,,18,331,-6,
2107,1988,2017,2017,2005,,,,,3,75,0,
2108,2005,2019,2030,2016,,,,,15,173,1,
2109,2020,2026,2053,2024,,,,,1453,10229,-32,
2110,2054,2064,2090,2064,,,,,8,130,3,
2111,2088,2120,2120,2120,,,,,1,27,1,
小计,,,,,,,,,674711,654782 / 19801,
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            ,
2012,2264,2254,2268,2234,,,,,165678,248626,1698,
2101,2296,2296,2314,2280,,,,,39787,141975,-987,
2102,2326,2324,2340,2312,,,,,6356,68761,85,
2103,2364,2366,2374,2348,,,,,11664,99330,343,
2104,2404,2402,2414,2388,,,,,4711,54969,180,
2105,2440,2444,2460,2430,,,,,8,23,3,
2106,2468,2478,2478,2452,,,,,15471,101357,1738,
2109,2576,2568,2586,2568,,,,,3,901,-3,
2112,2662,2662,2666,2652,,,,,15,1191,4,
2203,2696,,,,,,,,0,29,0,
2206,2750,2740,2742,2738,,,,,4,90,1,
2209,2828,,,,,,,,0,43,0,
小计,,,,,,,,,243697,717295 / 3062,
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            ,
2101,14285,14260,14465,14260,,,,,174524,147401,2133,
2103,14340,14355,14500,14325,,,,,4555,8419,-80,
2104,14345,14355,14525,14355,,,,,1846,7269,-142,
2105,14375,14350,14540,14350,,,,,46079,107509,1546,
2106,14355,14410,14515,14375,,,,,122,6690,-11,
2107,14340,,,,,,,,0,186,0,
2108,14435,14435,14435,14435,,,,,1,33,0,
2109,14290,14335,14440,14305,,,,,2698,19518,254,
2110,14280,14330,14465,14330,,,,,5,48,-2,
2111,14195,14300,14420,14200,,,,,8,12,6,
小计,,,,,,,,,229838,297085 / 3704,
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              ,
2012,10345,10370,10370,10345,,,,,22,1666,-16,
2101,10480,10450,10545,10430,,,,,4239,26701,-199,
2102,10575,10640,10640,10530,,,,,1569,20266,-63,
2103,10665,10630,10745,10625,,,,,331,2746,154,
2104,10760,10750,10825,10735,,,,,45,726,-6,
2105,10890,,,,,,,,0,29,0,
2106,11065,,,,,,,,0,0,0,
2107,10870,,,,,,,,0,0,0,
2108,11290,,,,,,,,0,0,0,
2109,11120,,,,,,,,0,3,0,
2110,10940,,,,,,,,0,2,0,
2111,11210,,,,,,,,0,0,0,
小计,,,,,,,,,6206,52139 / -130,
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                ,
2012,4676,4680,4716,4666,,,,,2490,12573,118,
2101,4802,4806,4864,4794,,,,,66707,123211,-79,
2102,4828,4828,4894,4822,,,,,14962,61786,3038,
2103,4856,4852,4922,4846,,,,,10856,62281,1339,
2104,4890,4890,4956,4878,,,,,4989,56067,429,
2105,4928,4928,4992,4920,,,,,2022,9801,359,
2106,4968,,,,,,,,0,75,0,
2107,4900,,,,,,,,0,6,0,
2108,5080,5072,5072,5072,,,,,2,7,0,
2109,5046,5062,5062,5062,,,,,1,94,0,
2110,5104,,,,,,,,0,12,0,
2111,5072,,,,,,,,0,2,0,
小计,,,,,,,,,102029,325915 / 5204,
总计,,,,,,,,,3832445,7335046,73727,
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,,,,,,,,,7,,,
小计,,,,,,,,,7,,
  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20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                  ,53430,52440,52876,119533,316.02,4784.41,114691.02,
铜(BC)              ,47670,46880,47204,2898,6.84,1.12,26.52,
铝                  ,15860,14810,15632,98112,76.68,4304.45,29322.37,
锌                  ,21105,20435,20918,211424,221.12,5207.00,46724.29,
铅                  ,15085,14595,14845,62264,46.22,858.55,6302.88,
镍                  ,117990,115900,116829,359649,420.17,15138.48,164431.49,
锡                  ,147750,145930,147181,24621,36.24,1150.79,15773.45,
黄金                ,401.36,390.26,393.00,122965,483.25,4629.38,183475.64,
白银                ,5248,4962,5028,959066,723.36,30713.75,238728.10,
螺纹钢              ,4100,3559,3902,384384,149.98,29868.34,105661.74,
线材                ,,,,0,0.00,0.33,1.30,
热轧卷板            ,4090,3730,4016,82046,32.95,6106.70,21762.64,
不锈钢              ,13305,13095,13186,33000,21.76,756.18,5165.73,
原油                ,368.7,250.6,263.8,74518,196.60,3555.51,101633.62,
低硫燃料油          ,2618,2324,2401,41484,9.96,645.96,1527.76,
燃料油              ,2120,1810,1857,674711,125.29,42834.55,74928.19,
石油沥青            ,2742,2234,2285,243697,55.68,17797.86,42810.86,
天然橡胶            ,14540,14200,14379,229838,330.48,8196.79,103198.81,
20号胶              ,10825,10345,10518,6206,6.53,363.87,3597.13,
纸浆                ,5072,4666,4853,102029,49.51,2698.79,12532.39,
总计,,,,3832445,3308.65,179612.82,1272295.94,
   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