招金投资二维码
黄金投资分析

期交所

交易快讯--12月4日

所属分类:信息中心 - 期交所  更新时间:2018-12-4  浏览:103

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                  ,
1812,50160,50200,50270,49870,,,,,4300,58620,-580,
1901,50020,50140,50350,49900,,,,,59126,132974,-1456,
1902,49990,50180,50370,49910,,,,,68292,178216,1046,
1903,50080,50100,50370,49910,,,,,15372,66790,350,
1904,50120,50120,50360,49920,,,,,2446,32572,192,
1905,50170,50220,50370,49960,,,,,1260,23142,36,
1906,50160,50110,50340,50000,,,,,250,8110,50,
1907,50230,50290,50290,50000,,,,,58,3424,-32,
1908,50320,50150,50410,50130,,,,,48,3510,-2,
1909,50540,50320,50330,50230,,,,,8,1462,2,
1910,50470,50370,50370,50140,,,,,20,768,-12,
1911,50320,50450,50450,50220,,,,,12,1074,-4,
小计,,,,,,,,,151192,510662 / -410,
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                  ,
1812,13735,13735,13780,13720,,,,,1480,74160,-370,
1901,13780,13800,13845,13770,,,,,42378,197724,1426,
1902,13810,13845,13870,13800,,,,,30280,184868,1022,
1903,13865,13895,13915,13850,,,,,14336,121346,-162,
1904,13920,13950,13965,13905,,,,,2486,42446,348,
1905,13975,13980,14020,13960,,,,,2712,30612,-46,
1906,14030,14005,14055,13995,,,,,98,8456,12,
1907,14115,14065,14110,14050,,,,,50,2478,30,
1908,14130,14115,14115,14115,,,,,4,640,0,
1909,14205,,,,,,,,0,304,0,
1910,14220,,,,,,,,0,320,0,
1911,14235,14260,14265,14260,,,,,100,164,92,
小计,,,,,,,,,93924,663518 / 2352,
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                  ,
1812,21530,21595,21695,21420,,,,,1410,31540,-220,
1901,21025,21200,21380,21080,,,,,244446,141900,-1882,
1902,20690,20850,20980,20680,,,,,136860,185220,5470,
1903,20465,20550,20735,20405,,,,,19994,78714,780,
1904,20355,20355,20530,20230,,,,,3084,28038,28,
1905,20130,20160,20355,20070,,,,,2304,15482,32,
1906,20080,20190,20225,19940,,,,,104,1388,0,
1907,19810,20005,20015,19845,,,,,14,820,-2,
1908,19535,19935,19935,19820,,,,,34,1080,4,
1909,19590,19685,19815,19640,,,,,14,1040,4,
1910,19475,19705,19705,19635,,,,,6,332,-2,
1911,19365,19630,19680,19455,,,,,14,182,2,
小计,,,,,,,,,408284,485736 / 4214,
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                  ,
1812,18905,18800,18825,18750,,,,,790,15700,-560,
1901,18525,18510,18580,18405,,,,,23022,58854,-284,
1902,18120,18095,18140,17985,,,,,8214,25124,208,
1903,17850,17880,17970,17750,,,,,568,3386,100,
1904,17675,17585,17660,17585,,,,,22,744,12,
1905,17530,,,,,,,,0,410,0,
1906,17590,,,,,,,,0,198,0,
1907,17445,,,,,,,,0,206,0,
1908,17380,,,,,,,,0,62,0,
1909,17295,17230,17230,17230,,,,,2,98,0,
1910,17215,17170,17170,17130,,,,,6,58,0,
1911,17170,,,,,,,,0,22,0,
小计,,,,,,,,,32624,104862 / -524,
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,
1901,91820,92040,92230,91040,,,,,205978,218016,6808,
1902,91240,92240,92240,91940,,,,,8,360,0,
1903,91470,91530,91900,90870,,,,,33592,85380,2772,
1904,91500,91690,91930,90820,,,,,5512,18732,194,
1905,91580,91720,91890,90810,,,,,55112,182884,1962,
1906,92370,91890,91890,91800,,,,,4,88,2,
1907,92490,91850,92000,91100,,,,,76,11018,20,
1908,91250,92290,92290,91200,,,,,46,38,18,
1909,91760,91990,92070,91230,,,,,70,1906,26,
1910,91480,,,,,,,,0,20,0,
1911,92580,92230,92230,91240,,,,,22,64,-4,
小计,,,,,,,,,300420,518698 / 11798,
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,
1901,144280,144840,145360,144530,,,,,6398,23404,-250,
1902,144760,143440,145390,143440,,,,,4,2,0,
1903,145690,,,,,,,,0,2,0,
1904,146390,,,,,,,,0,4,0,
1905,145920,146390,147000,146200,,,,,2036,21720,204,
1906,147140,,,,,,,,0,4,0,
1907,147060,,,,,,,,0,0,0,
1908,147590,,,,,,,,0,0,0,
1909,148370,148440,148500,148020,,,,,20,504,-2,
1910,148700,,,,,,,,0,0,0,
1911,147790,,,,,,,,0,0,0,
小计,,,,,,,,,8458,45688 / -48,
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                ,
1812,274.25,274.40,275.20,274.15,,,,,306,7650,-102,
1901,275.60,275.85,275.85,275.85,,,,,2,56,2,
1902,276.10,,,,,,,,0,92,0,
1904,277.35,277.30,278.05,277.20,,,,,9652,33684,1526,
1906,278.65,278.60,279.45,278.50,,,,,85522,201856,2614,
1908,282.35,282.35,282.35,282.35,,,,,6,74,-6,
1910,281.80,,,,,,,,0,36,0,
1912,282.70,,,,,,,,0,52,0,
小计,,,,,,,,,95488,243500 / 4034,
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                ,
1812,3491,3502,3516,3491,,,,,4264,43024,-1964,
1901,3495,3513,3528,3512,,,,,136,1584,38,
1902,3509,3528,3528,3528,,,,,6,262,-6,
1903,3506,3523,3523,3522,,,,,346,396,-186,
1904,3503,3533,3540,3533,,,,,84,676,18,
1905,3505,3535,3541,3530,,,,,46,302,-12,
1906,3512,3533,3559,3529,,,,,258726,605586,-4438,
1907,3540,3561,3561,3561,,,,,2,74,-2,
1908,3566,3567,3567,3567,,,,,4,204,0,
1909,3553,3596,3600,3591,,,,,16,172,2,
1910,3572,3600,3605,3600,,,,,28,60,6,
1911,3630,,,,,,,,0,6,0,
小计,,,,,,,,,263658,652346 / -6544,
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              ,
1812,3700,3720,3720,3720,,,,,60,300,-60,
1901,3685,3709,3720,3674,,,,,301590,918988,-8390,
1902,3473,3474,3483,3448,,,,,102,9550,8,
1903,3422,3392,3420,3391,,,,,162,9200,-22,
1904,3430,3398,3408,3382,,,,,38,1262,-10,
1905,3330,3306,3342,3306,,,,,972002,2118456,44816,
1906,3297,3310,3326,3309,,,,,46,1718,-4,
1907,3290,3296,3308,3296,,,,,14,2766,-2,
1908,3309,3293,3304,3290,,,,,8,2064,-4,
1909,3284,3242,3269,3230,,,,,154,4862,40,
1910,3203,3198,3204,3180,,,,,28344,299724,-1510,
1911,3220,3156,3194,3156,,,,,20,280,-2,
小计,,,,,,,,,1302540,3369170 / 34860,
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                ,
1903,3697,,,,,,,,0,4,0,
1904,3509,,,,,,,,0,0,0,
1905,3513,,,,,,,,0,6160,0,
1906,3137,,,,,,,,0,0,0,
1907,3276,,,,,,,,0,196,0,
1908,3343,,,,,,,,0,0,0,
1909,3368,,,,,,,,0,0,0,
1910,3458,,,,,,,,0,0,0,
1911,3458,,,,,,,,0,0,0,
小计,,,,,,,,,0,6360 / 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,
1901,3529,3538,3562,3523,,,,,62990,285546,-2378,
1902,3437,,,,,,,,0,352,0,
1903,3412,,,,,,,,0,2,0,
1904,3365,,,,,,,,0,132,0,
1905,3243,3230,3246,3215,,,,,168628,478406,7368,
1906,3224,3226,3228,3226,,,,,4,822,0,
1907,3223,,,,,,,,0,4,0,
1908,3227,3180,3180,3180,,,,,12,224,12,
1909,3222,,,,,,,,0,254,0,
1910,3159,3136,3142,3107,,,,,3432,71504,280,
1911,3095,,,,,,,,0,10,0,
小计,,,,,,,,,235066,838216 / 5282,
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                ,
1901,417.0,427.9,434.3,422.8,,,,,323822,34318,1404,
1902,426.1,433.5,439.1,428.3,,,,,4752,8954,-172,
1903,432.0,440.0,444.6,433.2,,,,,7330,18552,274,
1904,432.9,442.8,446.8,437.9,,,,,128,138,22,
1905,429.8,441.6,447.5,439.7,,,,,82,144,20,
1906,437.2,449.1,449.7,446.8,,,,,22,432,-2,
1907,447.0,,,,,,,,0,0,0,
1908,440.0,,,,,,,,0,4,0,
1909,426.0,,,,,,,,0,34,0,
1910,445.4,,,,,,,,0,20,0,
1911,436.3,,,,,,,,0,0,0,
1912,428.3,,,,,,,,0,34,0,
2003,425.1,,,,,,,,0,16,0,
2006,441.0,,,,,,,,0,20,0,
2009,450.1,,,,,,,,0,36,0,
2012,449.4,449.4,449.4,449.4,,,,,2,6,-2,
2103,453.4,,,,,,,,0,28,0,
2106,446.8,,,,,,,,0,12,0,
2109,443.0,,,,,,,,0,10,0,
2112,458.5,,,,,,,,0,36,0,
小计,,,,,,,,,336138,62794 / 1544,
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              ,
1901,2847,2858,2904,2843,,,,,241390,68356,-1720,
1902,2831,,,,,,,,0,0,0,
1903,2773,,,,,,,,0,4,0,
1904,2823,,,,,,,,0,0,0,
1905,2729,2738,2789,2730,,,,,113510,152578,-5092,
1906,2703,2707,2776,2707,,,,,86,38,14,
1907,2697,2740,2748,2740,,,,,4,42,4,
1908,2766,,,,,,,,0,14,0,
1909,2663,2679,2713,2669,,,,,2472,8068,-676,
1910,2714,,,,,,,,0,6,0,
1911,2719,,,,,,,,0,60,0,
1912,2719,,,,,,,,0,0,0,
小计,,,,,,,,,357462,229166 / -7470,
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            ,
1812,2920,2904,2944,2892,,,,,3950,15312,-720,
1901,2942,2944,2960,2914,,,,,1282,2226,-8,
1902,2958,,,,,,,,0,48,0,
1903,2940,2948,2948,2948,,,,,2,14,-2,
1904,2878,,,,,,,,0,6,0,
1905,2890,2916,2934,2906,,,,,62,94,-8,
1906,2858,2908,2924,2878,,,,,222978,311470,-7346,
1909,2860,2880,2932,2880,,,,,384,1374,6,
1912,2858,2876,2906,2872,,,,,954,21786,104,
2003,2852,,,,,,,,0,22,0,
2006,2812,2828,2836,2814,,,,,46,1206,-2,
2009,2796,,,,,,,,0,122,0,
小计,,,,,,,,,229658,353680 / -7976,
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            ,
1901,10990,10880,10905,10820,,,,,44076,163658,-1080,
1903,11235,10945,11115,10945,,,,,16,164,4,
1904,11200,11145,11145,11145,,,,,2,66,0,
1905,11265,11140,11160,11085,,,,,54588,242796,4896,
1906,11255,,,,,,,,0,54,0,
1907,11565,,,,,,,,0,250,0,
1908,11425,,,,,,,,0,92,0,
1909,11540,11415,11445,11375,,,,,4048,55684,648,
1910,11635,11520,11520,11520,,,,,2,32,0,
1911,11750,11610,11610,11535,,,,,8,234,4,
小计,,,,,,,,,102740,463030 / 4472,
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                ,
1906,5076,4978,5046,4978,,,,,327824,199228,-8706,
1907,5144,,,,,,,,0,54,0,
1908,5080,4996,4996,4996,,,,,2,22,0,
1909,5036,4944,4990,4942,,,,,6420,17526,478,
1910,5044,4948,4998,4948,,,,,32,124,20,
1911,5004,4982,4988,4962,,,,,10,84,0,
小计,,,,,,,,,334288,217038 / -8208,
总计1,,,,,,,,,4251940,8764464,37376,
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04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                  ,50450,49870,50163,151192,379.21,9608.03,243912.67,
铝                  ,14265,13720,13827,93924,64.94,8821.01,63668.45,
锌                  ,21695,19455,21038,408284,429.47,16898.56,191804.67,
铅                  ,18825,17130,18360,32624,29.95,1934.43,18242.93,
镍                  ,92290,90810,91589,300420,275.15,21777.12,228755.95,
锡                  ,148500,143440,145427,8458,12.30,509.92,7528.22,
黄金                ,282.35,274.15,278.89,95488,266.31,2937.35,80366.36,
白银                ,3605,3491,3546,263658,140.23,7820.90,43072.03,
螺纹钢              ,3720,3156,3412,1302540,444.41,97412.50,373355.90,
线材                ,,,,0,0.00,23.18,86.88,
热轧卷板            ,3562,3107,3316,235066,77.95,15812.32,60833.73,
原油                ,450,423,428,336138,1438.86,4393.21,217829.17,
燃料油              ,2904,2669,2842,357462,101.59,5899.50,19066.58,
石油沥青            ,2960,2814,2901,229658,66.63,12482.88,39892.67,
天然橡胶            ,11610,10820,11028,102740,113.30,11714.26,139883.94,
纸浆                ,5046,4942,5018,334288,167.73,524.40,2721.13,
总计1,,,,4251940,4008.03,218569.57,1731021.28,
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