招金投资二维码
黄金投资分析

期交所

交易快讯--12月5日

所属分类:信息中心 - 期交所  更新时间:2018-12-5  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                  ,
1812,49790,49600,49660,49200,,,,,3960,50390,-680,
1901,49930,49650,49710,49230,,,,,52652,126470,-2464,
1902,49950,49640,49730,49230,,,,,96568,179114,3140,
1903,49920,49640,49720,49220,,,,,17644,68878,1272,
1904,49880,49700,49720,49260,,,,,4194,33914,552,
1905,49890,49750,49760,49300,,,,,1870,23640,108,
1906,49880,49730,49780,49340,,,,,222,8692,8,
1907,49950,49790,49800,49380,,,,,100,3448,0,
1908,49990,49800,49800,49460,,,,,18,3452,-8,
1909,49960,49800,49800,49530,,,,,162,1530,64,
1910,50030,49900,49900,49580,,,,,100,802,24,
1911,50060,49910,49910,49630,,,,,316,982,-88,
小计,,,,,,,,,177806,501312 / 1928,
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                  ,
1812,13725,13755,13755,13690,,,,,1510,70720,-470,
1901,13785,13825,13835,13740,,,,,43268,196192,2900,
1902,13820,13840,13865,13785,,,,,23628,186790,2114,
1903,13860,13900,13900,13830,,,,,7852,124490,1082,
1904,13910,13945,13955,13885,,,,,2688,42606,-322,
1905,13960,14000,14000,13940,,,,,3604,31024,-124,
1906,14000,14020,14020,13980,,,,,90,8640,36,
1907,14065,14060,14060,14045,,,,,4,2518,-4,
1908,14095,,,,,,,,0,648,0,
1909,14135,,,,,,,,0,306,0,
1910,14160,,,,,,,,0,318,0,
1911,14240,14250,14250,14250,,,,,2,246,-2,
小计,,,,,,,,,82646,664498 / 5210,
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                  ,
1812,21500,21730,21730,21410,,,,,1580,28250,-590,
1901,21190,21350,21415,21085,,,,,222824,135068,2858,
1902,20805,21000,21070,20730,,,,,153026,189524,4562,
1903,20550,20750,20825,20495,,,,,23646,84002,2608,
1904,20360,20550,20635,20315,,,,,4382,30126,762,
1905,20205,20410,20495,20170,,,,,2634,15900,352,
1906,20090,20300,20325,20000,,,,,112,1396,6,
1907,19945,,,,,,,,0,820,0,
1908,19835,19920,20080,19805,,,,,42,1070,-10,
1909,19690,19900,19920,19705,,,,,12,1032,-4,
1910,19685,19825,19825,19660,,,,,6,330,-2,
1911,19580,,,,,,,,0,184,0,
小计,,,,,,,,,408264,487702 / 10542,
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                  ,
1812,18795,18850,18950,18850,,,,,610,14020,-450,
1901,18470,18525,18635,18520,,,,,36736,56360,898,
1902,18060,18115,18200,18110,,,,,13254,27042,114,
1903,17825,17895,17940,17865,,,,,342,3286,-126,
1904,17640,17770,17770,17770,,,,,2,768,0,
1905,17490,18135,18135,17575,,,,,44,414,4,
1906,17455,17525,17525,17525,,,,,4,196,-2,
1907,17345,,,,,,,,0,204,0,
1908,17270,17355,17355,17355,,,,,4,62,-4,
1909,17200,17245,17245,17245,,,,,2,100,0,
1910,17120,,,,,,,,0,58,0,
1911,16990,17080,17200,17080,,,,,12,26,4,
小计,,,,,,,,,51010,102536 / 438,
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,
1901,91680,92220,92290,90500,,,,,280228,210748,7820,
1902,91880,91500,91500,91110,,,,,10,358,2,
1903,91400,91860,91970,90280,,,,,48928,88714,2828,
1904,91460,91960,91980,90220,,,,,7536,18940,378,
1905,91350,91930,92000,90220,,,,,116376,194744,12814,
1906,91840,92270,92270,91810,,,,,16,102,14,
1907,91660,91520,91520,90680,,,,,30,11028,8,
1908,91750,,,,,,,,0,28,0,
1909,91610,92210,92210,90650,,,,,114,2008,78,
1910,91480,,,,,,,,0,20,0,
1911,91950,92000,92000,90850,,,,,8,60,4,
小计,,,,,,,,,453246,526942 / 23946,
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                  ,
1812,144850,,,,,,,,0,48,0,
1901,144980,145230,146050,145230,,,,,9654,21834,-400,
1902,144410,,,,,,,,0,2,0,
1903,145690,,,,,,,,0,2,0,
1904,146390,,,,,,,,0,4,0,
1905,146580,147310,147740,146850,,,,,5054,21918,-304,
1906,147140,,,,,,,,0,4,0,
1907,147060,,,,,,,,0,0,0,
1908,147590,,,,,,,,0,0,0,
1909,148340,149100,149480,148450,,,,,34,526,12,
1910,148700,,,,,,,,0,0,0,
1911,147790,,,,,,,,0,0,0,
小计,,,,,,,,,14742,44338 / -692,
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                ,
1812,274.65,274.40,275.00,274.30,,,,,594,7020,-444,
1901,275.85,,,,,,,,0,56,0,
1902,276.60,276.10,276.45,276.10,,,,,16,82,-10,
1904,277.50,277.00,277.85,276.80,,,,,7428,34358,142,
1906,278.85,278.55,279.30,278.10,,,,,71136,203310,1996,
1908,282.35,281.80,281.95,281.60,,,,,22,60,-14,
1910,282.60,,,,,,,,0,38,0,
1912,282.70,282.15,282.80,282.15,,,,,4,52,0,
小计,,,,,,,,,79200,244976 / 1670,
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                ,
1812,3504,3510,3511,3499,,,,,1804,39404,-816,
1901,3517,3504,3520,3504,,,,,20,1584,2,
1902,3528,3531,3531,3526,,,,,6,260,-2,
1903,3522,3522,3522,3518,,,,,24,398,2,
1904,3538,3538,3538,3538,,,,,8,676,0,
1905,3533,3541,3541,3541,,,,,2,302,0,
1906,3544,3547,3558,3538,,,,,226516,599142,-3962,
1907,3561,3557,3570,3557,,,,,12,68,-6,
1908,3567,,,,,,,,0,204,0,
1909,3584,3586,3592,3581,,,,,16,176,0,
1910,3600,3598,3600,3597,,,,,10,52,-10,
1911,3630,,,,,,,,0,6,0,
小计,,,,,,,,,228418,642272 / -4792,
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              ,
1812,3720,,,,,,,,0,300,0,
1901,3722,3789,3793,3753,,,,,367816,792162,-35578,
1902,3488,3544,3559,3516,,,,,490,9826,126,
1903,3412,3480,3510,3461,,,,,376,9310,84,
1904,3408,3468,3481,3444,,,,,52,1254,-12,
1905,3328,3389,3419,3370,,,,,1819666,2230258,6086,
1906,3313,3369,3406,3361,,,,,136,1670,-6,
1907,3298,3364,3378,3345,,,,,66,2770,4,
1908,3299,3340,3356,3340,,,,,30,2042,-8,
1909,3263,3294,3320,3286,,,,,370,4814,-32,
1910,3185,3229,3261,3222,,,,,60694,291124,-5144,
1911,3181,3220,3236,3214,,,,,46,286,-8,
小计,,,,,,,,,2249742,3345816 / -34488,
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,
1905,3480,,,,,,,,0,6034,0,
1906,3107,,,,,,,,0,0,0,
1907,3292,,,,,,,,0,194,0,
1908,3359,,,,,,,,0,0,0,
1909,3384,,,,,,,,0,0,0,
1910,3474,,,,,,,,0,0,0,
1911,3474,,,,,,,,0,0,0,
小计,,,,,,,,,0,6232 / 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            ,
1812,3693,,,,,,,,0,900,0,
1901,3562,3613,3648,3608,,,,,101672,246752,-15218,
1902,3501,,,,,,,,0,350,0,
1903,3412,3581,3581,3523,,,,,4,2,0,
1904,3427,,,,,,,,0,132,0,
1905,3242,3300,3335,3282,,,,,285710,471384,8856,
1906,3229,,,,,,,,0,820,0,
1907,3223,,,,,,,,0,4,0,
1908,3181,,,,,,,,0,222,0,
1909,3220,3227,3238,3227,,,,,8,244,-6,
1910,3137,3178,3209,3162,,,,,9620,70056,398,
1911,3132,,,,,,,,0,10,0,
小计,,,,,,,,,397014,790876 / -5970,
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                ,
1901,428.7,434.5,436.1,427.6,,,,,326856,37150,1664,
1902,434.2,439.0,440.1,432.8,,,,,4974,8956,-594,
1903,439.2,444.9,445.0,438.0,,,,,4940,18602,48,
1904,442.7,445.1,448.1,441.8,,,,,88,180,28,
1905,443.8,446.2,448.7,443.1,,,,,76,184,16,
1906,448.3,447.9,447.9,444.1,,,,,16,430,0,
1907,447.0,,,,,,,,0,0,0,
1908,440.0,,,,,,,,0,4,0,
1909,436.8,,,,,,,,0,34,0,
1910,445.4,,,,,,,,0,20,0,
1911,447.3,,,,,,,,0,0,0,
1912,439.1,,,,,,,,0,34,0,
2003,435.9,,,,,,,,0,16,0,
2006,446.1,,,,,,,,0,20,0,
2009,450.1,,,,,,,,0,36,0,
2012,449.4,,,,,,,,0,6,0,
2103,453.4,,,,,,,,0,28,0,
2106,446.8,,,,,,,,0,12,0,
2109,443.0,,,,,,,,0,10,0,
2112,462.5,460.0,469.6,460.0,,,,,36,40,8,
小计,,,,,,,,,336986,65762 / 1170,
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              ,
1901,2889,2918,2945,2858,,,,,245904,63812,1896,
1902,2876,,,,,,,,0,0,0,
1903,2864,,,,,,,,0,4,0,
1904,2825,,,,,,,,0,0,0,
1905,2774,2799,2827,2762,,,,,143404,158642,4926,
1906,2760,2800,2800,2753,,,,,16,12,-6,
1907,2754,2779,2786,2770,,,,,6,42,2,
1908,2825,,,,,,,,0,14,0,
1909,2699,2770,2770,2688,,,,,3918,8086,-66,
1910,2751,,,,,,,,0,6,0,
1911,2719,2678,2696,2668,,,,,54,20,-40,
1912,2756,,,,,,,,0,0,0,
小计,,,,,,,,,393302,230638 / 6712,
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            ,
1812,2916,2930,2944,2886,,,,,3182,13632,-552,
1901,2948,2962,2968,2910,,,,,1638,2148,56,
1902,2940,2930,2938,2880,,,,,24,26,12,
1903,2960,,,,,,,,0,18,0,
1904,2878,2870,2870,2870,,,,,2,4,-2,
1905,2920,2938,2938,2860,,,,,84,126,38,
1906,2904,2930,2932,2828,,,,,412844,324874,13600,
1909,2900,2908,2908,2830,,,,,212,1536,146,
1912,2890,2926,2926,2828,,,,,1272,22110,276,
2003,2852,,,,,,,,0,22,0,
2006,2828,2836,2836,2762,,,,,68,1214,-2,
2009,2828,,,,,,,,0,112,0,
小计,,,,,,,,,419326,365822 / 13572,
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            ,
1901,10875,10915,10960,10850,,,,,38400,150194,-5432,
1903,11025,11115,11135,11040,,,,,12,142,-4,
1904,11145,11265,11265,11265,,,,,2,68,2,
1905,11135,11150,11205,11080,,,,,93080,253954,3638,
1906,11255,11250,11295,11250,,,,,4,54,0,
1907,11435,11345,11345,11345,,,,,2,248,-2,
1908,11425,,,,,,,,0,92,0,
1909,11410,11440,11475,11365,,,,,6112,57824,484,
1910,11520,,,,,,,,0,32,0,
1911,11570,11530,11575,11505,,,,,8,238,-2,
小计,,,,,,,,,137620,462846 / -1316,
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                ,
1906,5036,5060,5158,5040,,,,,798310,187458,-554,
1907,5038,5136,5166,5070,,,,,18,62,8,
1908,5032,5070,5094,5048,,,,,16,22,0,
1909,4978,5000,5058,4978,,,,,17996,18818,1346,
1910,4986,5006,5050,4982,,,,,72,106,-2,
1911,4984,5050,5050,5022,,,,,6,78,0,
小计,,,,,,,,,816418,206544 / 798,
总计1,,,,,,,,,6245740,8689112,18728,
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05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                  ,49910,49200,49549,177806,440.51,9649.65,244946.69,
铝                  ,14250,13690,13810,82646,57.07,8841.95,63812.98,
锌                  ,21730,19660,21030,408264,429.30,16978.15,192640.19,
铅                  ,18950,17080,18457,51010,47.07,1942.89,18320.85,
镍                  ,92290,90220,91088,453246,412.85,21847.14,229394.89,
锡                  ,149480,145230,146311,14742,21.57,512.50,7565.89,
黄金                ,282.80,274.30,278.56,79200,220.62,2952.33,80783.48,
白银                ,3600,3499,3547,228418,121.53,7854.53,43250.81,
螺纹钢              ,3793,3214,3450,2249742,776.15,98117.31,375760.96,
线材                ,,,,0,0.00,23.81,89.07,
热轧卷板            ,3648,3162,3390,397014,134.57,15912.30,61168.41,
原油                ,470,428,431,336986,1453.63,4440.81,219882.59,
燃料油              ,2945,2668,2862,393302,112.57,5980.45,19297.94,
石油沥青            ,2968,2762,2875,419326,120.58,12555.34,40102.05,
天然橡胶            ,11575,10850,11105,137620,152.83,11751.62,140297.71,
纸浆                ,5166,4978,5108,816418,417.05,687.85,3550.69,
总计1,,,,6245740,4917.90,220048.63,1740865.19,
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