招金投资二维码
黄金投资分析

期交所

交易快讯--12月3日

所属分类:信息中心 - 期交所  更新时间:2018-12-3  浏览:115

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                  ,
1812,49600,49670,49830,49370,,,,,3720,62584,-80,
1901,49590,49610,49850,49380,,,,,93168,136490,-4644,
1902,49550,49560,49810,49310,,,,,79814,171258,92,
1903,49550,49600,49780,49320,,,,,12676,62570,-204,
1904,49570,49570,49790,49340,,,,,2374,31756,264,
1905,49580,49600,49810,49340,,,,,1266,22542,130,
1906,49600,49590,49830,49380,,,,,202,7848,68,
1907,49650,49510,49820,49420,,,,,152,3236,40,
1908,49680,49660,49840,49490,,,,,86,3420,-26,
1909,49720,49630,49850,49450,,,,,40,1500,20,
1910,49780,49700,49910,49560,,,,,22,722,4,
1911,49820,49800,49930,49570,,,,,48,840,18,
小计,,,,,,,,,193568,504766 / -4318,
合计,,,,,,,,,,,,
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                  ,
1812,13555,13540,13940,13525,,,,,6930,80662,-1900,
1901,13600,13585,14000,13570,,,,,149056,213960,-24046,
1902,13650,13650,14030,13615,,,,,89456,183602,-5050,
1903,13700,13690,14070,13670,,,,,31084,117936,584,
1904,13750,13755,14115,13730,,,,,5928,41642,310,
1905,13785,13775,14200,13775,,,,,2280,30094,-154,
1906,13825,13820,14165,13820,,,,,208,8374,-122,
1907,13870,13870,14260,13870,,,,,70,2428,-6,
1908,13905,14120,14245,13915,,,,,30,636,2,
1909,13955,14240,14240,14090,,,,,16,316,12,
1910,14005,14280,14280,14145,,,,,30,318,-2,
1911,14090,14320,14325,14080,,,,,32,64,4,
小计,,,,,,,,,285120,680032 / -30368,
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                  ,
1812,20770,21055,21365,20950,,,,,3690,35320,110,
1901,20420,20700,21125,20575,,,,,396902,157356,-2710,
1902,20075,20380,20730,20225,,,,,197658,182692,4098,
1903,19825,20120,20435,19960,,,,,39870,78664,2432,
1904,19650,20085,20245,19780,,,,,5996,26842,398,
1905,19520,19815,20065,19630,,,,,4364,15426,-370,
1906,19425,19625,19920,19540,,,,,142,1366,-54,
1907,19335,19560,19740,19360,,,,,78,814,-18,
1908,19210,19460,19555,19100,,,,,288,1070,174,
1909,19165,19380,19505,19250,,,,,86,1038,-14,
1910,19160,19315,19445,19145,,,,,56,336,12,
1911,19155,19280,19300,19080,,,,,132,192,8,
小计,,,,,,,,,649262,501116 / 4066,
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                  ,
1812,18670,18850,18880,18790,,,,,810,16720,130,
1901,18250,18395,18520,18320,,,,,40618,58986,-2124,
1902,17810,17960,18090,17885,,,,,9306,22530,18,
1903,17560,17705,17830,17645,,,,,372,3334,28,
1904,17425,17540,17650,17480,,,,,72,698,28,
1905,17295,17295,17510,17295,,,,,30,410,-2,
1906,17180,,,,,,,,0,198,0,
1907,17055,17235,17235,17235,,,,,2,256,0,
1908,17030,,,,,,,,0,86,0,
1909,16885,,,,,,,,0,118,0,
1910,16800,,,,,,,,0,76,0,
1911,16880,,,,,,,,0,22,0,
小计,,,,,,,,,51210,103434 / -1922,
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                  ,
1812,90930,,,,,,,,0,192,0,
1901,90920,91500,92130,90200,,,,,353786,225478,-20422,
1902,90870,91170,91850,90390,,,,,170,384,6,
1903,90450,90890,91630,89860,,,,,35296,83618,50,
1904,90540,90900,91670,89920,,,,,6888,18264,70,
1905,90410,90890,91590,89790,,,,,66648,177524,506,
1906,90660,,,,,,,,0,76,0,
1907,90640,91140,91670,90340,,,,,26,11012,-14,
1908,91250,,,,,,,,0,20,0,
1909,90600,91100,91820,90160,,,,,198,1782,-34,
1910,91480,,,,,,,,0,20,0,
1911,91230,91230,91230,91230,,,,,4,50,0,
小计,,,,,,,,,463016,518420 / -19838,
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                  ,
1812,146170,,,,,,,,0,48,0,
1901,143850,143630,144950,142550,,,,,19304,25074,-1786,
1902,144760,,,,,,,,0,2,0,
1903,145690,,,,,,,,0,2,0,
1904,146390,,,,,,,,0,4,0,
1905,145510,145160,146630,143930,,,,,5892,20986,258,
1906,147140,,,,,,,,0,4,0,
1907,147060,,,,,,,,0,0,0,
1908,147180,,,,,,,,0,0,0,
1909,147190,146290,147880,145800,,,,,24,490,0,
1910,148700,,,,,,,,0,0,0,
1911,147790,,,,,,,,0,0,0,
小计,,,,,,,,,25220,46610 / -1528,
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                ,
1812,274.95,274.40,274.70,273.90,,,,,552,8568,-264,
1901,276.15,275.15,275.95,275.15,,,,,10,52,-2,
1902,277.05,,,,,,,,0,88,0,
1904,278.25,277.55,278.00,276.85,,,,,6964,31206,394,
1906,279.65,279.00,279.45,278.20,,,,,72824,192712,-2474,
1908,282.35,,,,,,,,0,80,0,
1910,283.00,,,,,,,,0,34,0,
1912,282.60,282.75,283.10,282.15,,,,,14,52,-2,
小计,,,,,,,,,80364,232792 / -2348,
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                ,
1812,3503,3500,3500,3468,,,,,3432,48054,-1520,
1901,3514,3504,3504,3475,,,,,92,1568,10,
1902,3509,,,,,,,,0,268,0,
1903,3517,3498,3498,3488,,,,,14,580,10,
1904,3524,3503,3506,3492,,,,,16,660,6,
1905,3520,3511,3511,3484,,,,,40,312,8,
1906,3530,3522,3522,3491,,,,,238080,617812,29864,
1907,3540,,,,,,,,0,76,0,
1908,3566,,,,,,,,0,204,0,
1909,3577,3541,3541,3541,,,,,8,170,0,
1910,3572,,,,,,,,0,54,0,
1911,3630,,,,,,,,0,6,0,
小计,,,,,,,,,241682,669764 / 28378,
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              ,
1812,3512,,,,,,,,0,300,0,
1901,3591,3590,3616,3562,,,,,564418,1133022,-81378,
1902,3388,3367,3421,3355,,,,,84,9570,12,
1903,3328,3321,3342,3291,,,,,78,9202,22,
1904,3323,3306,3307,3290,,,,,30,1296,0,
1905,3269,3250,3270,3208,,,,,1231084,2115824,73360,
1906,3247,3210,3255,3203,,,,,186,1738,20,
1907,3260,3209,3260,3200,,,,,112,2766,40,
1908,3230,3221,3235,3191,,,,,44,2056,28,
1909,3203,3176,3210,3156,,,,,390,4896,172,
1910,3152,3135,3156,3097,,,,,74052,332528,23674,
1911,3141,3123,3123,3079,,,,,20,328,10,
小计,,,,,,,,,1870498,3613526 / 15960,
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                ,
1903,3695,,,,,,,,0,4,0,
1904,3507,,,,,,,,0,0,0,
1905,3404,,,,,,,,0,6112,0,
1906,3040,,,,,,,,0,0,0,
1907,3206,,,,,,,,0,188,0,
1908,3271,,,,,,,,0,0,0,
1909,3296,,,,,,,,0,0,0,
1910,3384,,,,,,,,0,0,0,
1911,3384,,,,,,,,0,0,0,
小计,,,,,,,,,0,6304 / 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            ,
1812,3660,,,,,,,,0,960,0,
1901,3448,3459,3475,3418,,,,,115962,324918,-11512,
1902,3365,,,,,,,,0,352,0,
1903,3341,,,,,,,,0,2,0,
1904,3262,,,,,,,,0,134,0,
1905,3185,3180,3180,3120,,,,,205824,495352,16972,
1906,3199,3135,3135,3124,,,,,6,822,-4,
1907,3138,,,,,,,,0,20,0,
1908,3139,,,,,,,,0,212,0,
1909,3129,,,,,,,,0,272,0,
1910,3091,3070,3080,3033,,,,,9714,78452,1508,
1911,3076,,,,,,,,0,10,0,
小计,,,,,,,,,331506,901506 / 6964,
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                ,
1901,415.3,412.8,417.2,405.3,,,,,437292,36214,46,
1902,421.3,415.5,422.7,411.8,,,,,6652,9234,46,
1903,425.5,423.4,426.6,417.0,,,,,12166,16438,1586,
1904,427.9,422.6,429.5,420.4,,,,,116,106,18,
1905,430.2,422.4,431.3,422.0,,,,,116,124,10,
1906,431.6,428.6,431.4,423.5,,,,,62,450,36,
1907,438.1,,,,,,,,0,0,0,
1908,434.4,,,,,,,,0,4,0,
1909,439.8,426.0,426.0,426.0,,,,,2,34,-2,
1910,445.4,,,,,,,,0,20,0,
1911,436.3,,,,,,,,0,0,0,
1912,442.2,,,,,,,,0,34,0,
2003,438.9,,,,,,,,0,16,0,
2006,433.4,428.4,428.4,424.4,,,,,4,14,4,
2009,442.4,,,,,,,,0,36,0,
2012,449.4,,,,,,,,0,8,0,
2103,453.4,,,,,,,,0,28,0,
2106,446.8,,,,,,,,0,12,0,
2109,443.0,,,,,,,,0,10,0,
2112,443.0,410.1,444.8,410.1,,,,,12,8,8,
小计,,,,,,,,,456422,62790 / 1752,
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              ,
1901,2869,2831,2839,2754,,,,,322892,92052,7928,
1902,2831,,,,,,,,0,0,0,
1903,2810,2688,2696,2688,,,,,4,10,0,
1904,2860,,,,,,,,0,0,0,
1905,2717,2681,2693,2635,,,,,111032,191290,6460,
1906,2712,2738,2738,2619,,,,,36,26,2,
1907,2677,2605,2605,2605,,,,,2,34,0,
1908,2631,,,,,,,,0,6,0,
1909,2649,2630,2634,2596,,,,,3034,9846,1400,
1910,2700,,,,,,,,0,6,0,
1911,2660,,,,,,,,0,62,0,
1912,2660,,,,,,,,0,0,0,
小计,,,,,,,,,437000,293332 / 15790,
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            ,
1812,2950,2914,2914,2852,,,,,9726,21400,-3170,
1901,2902,2850,2866,2824,,,,,2054,2376,66,
1902,2868,,,,,,,,0,8,0,
1903,2892,2828,2828,2806,,,,,10,24,4,
1904,2832,,,,,,,,0,6,0,
1905,2842,2790,2804,2762,,,,,62,130,-34,
1906,2836,2794,2812,2756,,,,,327574,312030,40996,
1909,2804,2764,2784,2758,,,,,96,1444,20,
1912,2812,2782,2796,2746,,,,,1052,22084,226,
2003,2786,,,,,,,,0,22,0,
2006,2742,2662,2724,2660,,,,,10,1190,-4,
2009,2746,2716,2716,2716,,,,,2,118,-2,
小计,,,,,,,,,340586,360832 / 38102,
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            ,
1901,10915,10900,10945,10725,,,,,81458,179660,-1668,
1903,11085,11015,11015,11015,,,,,2,162,2,
1904,11200,,,,,,,,0,66,0,
1905,11185,11190,11210,11005,,,,,57124,230014,5292,
1906,11310,11135,11135,11100,,,,,4,54,2,
1907,11335,,,,,,,,0,244,0,
1908,11440,11425,11425,11425,,,,,2,92,-2,
1909,11470,11470,11490,11305,,,,,7960,53734,2290,
1910,11505,,,,,,,,0,28,0,
1911,11650,11580,11580,11470,,,,,18,156,4,
小计,,,,,,,,,146568,464210 / 5920,
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                ,
1906,5168,5158,5158,5030,,,,,478728,159516,24678,
1907,5166,5098,5104,5078,,,,,16,56,0,
1908,5142,5098,5098,5038,,,,,18,32,0,
1909,5090,5076,5090,5002,,,,,10196,13484,546,
1910,5090,5040,5050,5002,,,,,38,136,2,
1911,5094,5038,5038,5010,,,,,20,72,0,
小计,,,,,,,,,489016,173296 / 25226,
总计1,,,,,,,,,6061038,9132730,81836,
总计2,,,,,,,,,,,,
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)。2、交易单位:铜、铝、锌、铅为5吨/手;镍、锡为1吨/手;螺纹钢、线材、热轧卷板、石油沥青、天然橡胶、纸浆为10吨/手;燃料油为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,双边计算;成交额双边计算。4、涨跌1=收盘价-前结算价;涨跌2=结算价-前结算价。5、总计1不包含期货自对冲,总计2包含期货自对冲。,
上海期货交易所期货成交情况  2018年12月03日(周一)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                  ,49930,49310,49554,193568,479.61,9562.24,242761.66,
铝                  ,14325,13525,13772,285120,196.34,8782.12,63399.33,
锌                  ,21365,19080,20645,649262,670.21,16798.67,190751.75,
铅                  ,18880,17235,18339,51210,46.96,1923.63,18143.22,
镍                  ,92130,89790,91016,463016,421.42,21697.06,228018.60,
锡                  ,147880,142550,144114,25220,36.35,507.40,7491.58,
黄金                ,283.10,273.90,278.65,80364,223.94,2918.61,79844.20,
白银                ,3541,3468,3506,241682,127.08,7778.81,42848.71,
螺纹钢              ,3616,3079,3333,1870498,623.50,96737.04,371030.43,
线材                ,,,,0,0.00,22.41,84.19,
热轧卷板            ,3475,3033,3247,331506,107.63,15693.68,60435.40,
原油                ,445,405,410,456422,1873.12,4336.39,215386.93,
燃料油              ,2839,2596,2762,437000,120.68,5783.46,18737.81,
石油沥青            ,2914,2660,2785,340586,94.86,12410.20,39681.09,
天然橡胶            ,11580,10725,10965,146568,160.71,11657.55,139250.55,
纸浆                ,5158,5002,5076,489016,248.21,394.94,2066.04,
总计1,,,,6061038,5430.60,217004.21,1719931.48,
总计2,,,,,,,,
注:1、成交手、成交额、年成交手、年成交额双边计算。

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