招金投资二维码
黄金投资分析

期交所

交易快讯--12月6日

所属分类:信息中心 - 期交所  更新时间:2018-12-6  浏览:111

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                  ,
1812,49280,49250,49310,49150,,,,,2910,44460,-410,
1901,49410,49300,49390,49210,,,,,27508,118604,-2200,
1902,49420,49260,49370,49170,,,,,64274,170858,-1316,
1903,49420,49350,49380,49190,,,,,9532,72072,1042,
1904,49460,49320,49400,49230,,,,,1988,34894,446,
1905,49410,49210,49440,49210,,,,,2326,24896,298,
1906,49430,49390,49450,49290,,,,,152,8698,6,
1907,49440,49430,49490,49380,,,,,68,3536,-8,
1908,49470,49450,49470,49440,,,,,6,3468,0,
1909,49550,49460,49520,49460,,,,,4,1528,-2,
1910,49610,49510,49510,49510,,,,,2,798,0,
1911,49620,49630,49670,49500,,,,,78,1024,10,
小计,,,,,,,,,108848,484836 / -2134,
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                  ,
1812,13690,13655,13675,13635,,,,,1040,68910,420,
1901,13755,13735,13745,13690,,,,,36660,199566,2744,
1902,13795,13750,13790,13745,,,,,19098,194258,3490,
1903,13840,13790,13840,13790,,,,,10030,127128,2386,
1904,13895,13855,13885,13845,,,,,1356,42784,-504,
1905,13945,13885,13935,13885,,,,,1600,30866,66,
1906,13945,13940,13955,13935,,,,,64,9598,14,
1907,14000,13975,13995,13975,,,,,20,2516,-10,
1908,14050,14040,14040,14040,,,,,4,644,-4,
1909,14110,14095,14095,14075,,,,,10,306,0,
1910,14190,,,,,,,,0,318,0,
1911,14250,,,,,,,,0,246,0,
小计,,,,,,,,,69882,677140 / 8602,
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                  ,
1812,21500,21550,21730,21520,,,,,1840,24350,-400,
1901,21185,21245,21445,21200,,,,,175874,136122,4012,
1902,20835,20945,21125,20865,,,,,169018,193230,2208,
1903,20605,20730,20875,20630,,,,,23186,87158,362,
1904,20440,20615,20700,20470,,,,,3046,31496,470,
1905,20285,20510,20545,20315,,,,,2964,15936,116,
1906,20160,20005,20400,20005,,,,,60,1378,-2,
1907,20100,20120,20120,20115,,,,,6,820,0,
1908,19905,20010,20155,20010,,,,,10,1066,2,
1909,19815,19875,19910,19850,,,,,6,1038,-2,
1910,19725,19765,19855,19765,,,,,22,336,6,
1911,19705,19710,19790,19660,,,,,20,196,12,
小计,,,,,,,,,376052,493126 / 6784,
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                  ,
1812,18900,18935,19000,18935,,,,,510,13580,-350,
1901,18560,18530,18630,18530,,,,,12374,56096,566,
1902,18160,18100,18200,18100,,,,,3430,27956,84,
1903,17900,17905,17945,17905,,,,,94,3258,-4,
1904,17730,17740,17740,17735,,,,,8,760,0,
1905,17795,17690,17690,17690,,,,,4,416,4,
1906,17525,,,,,,,,0,196,0,
1907,17405,,,,,,,,0,206,0,
1908,17355,,,,,,,,0,62,0,
1909,17245,,,,,,,,0,100,0,
1910,17155,,,,,,,,0,64,0,
1911,17090,17015,17045,17015,,,,,6,60,2,
小计,,,,,,,,,16426,102754 / 302,
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,
1901,91040,90930,91630,90100,,,,,254580,185880,-12786,
1902,91060,90790,91260,90400,,,,,22,360,2,
1903,90780,90730,91420,90060,,,,,34632,86506,-2462,
1904,90830,90850,91500,90150,,,,,7654,19706,276,
1905,90770,90810,91600,90150,,,,,125476,205552,2142,
1906,91910,91440,91440,91110,,,,,20,102,0,
1907,91100,90990,91610,90440,,,,,82,11052,22,
1908,91750,,,,,,,,0,28,0,
1909,90990,91100,91750,90570,,,,,144,2066,16,
1910,91480,,,,,,,,0,20,0,
1911,91340,91000,91000,91000,,,,,8,52,-8,
小计,,,,,,,,,422618,511516 / -12798,
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,
1901,145530,145900,146020,145060,,,,,4574,20686,-356,
1902,144410,143920,144570,143920,,,,,4,2,0,
1903,145690,,,,,,,,0,2,0,
1904,146390,,,,,,,,0,4,0,
1905,147160,147030,147450,146630,,,,,2360,22658,240,
1906,147140,,,,,,,,0,4,0,
1907,147060,,,,,,,,0,0,0,
1908,147590,,,,,,,,0,0,0,
1909,148810,148770,148780,148440,,,,,22,514,2,
1910,148700,,,,,,,,0,0,0,
1911,147790,,,,,,,,0,0,0,
小计,,,,,,,,,6960,43918 / -114,
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                ,
1812,274.60,275.05,275.25,274.60,,,,,234,6204,-18,
1901,275.60,,,,,,,,0,52,0,
1902,276.35,,,,,,,,0,84,0,
1904,277.30,277.75,277.85,277.35,,,,,3866,36218,678,
1906,278.70,279.00,279.35,278.75,,,,,36662,205340,1986,
1908,281.75,,,,,,,,0,60,0,
1910,281.50,,,,,,,,0,20,0,
1912,282.90,283.70,283.70,283.45,,,,,4,82,2,
小计,,,,,,,,,40766,248060 / 2648,
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                ,
1812,3501,3499,3508,3499,,,,,1336,35104,-1116,
1901,3507,3503,3517,3503,,,,,22,1588,0,
1902,3527,,,,,,,,0,260,0,
1903,3519,,,,,,,,0,394,0,
1904,3538,,,,,,,,0,676,0,
1905,3526,,,,,,,,0,304,0,
1906,3544,3537,3545,3537,,,,,84778,598272,516,
1907,3563,3558,3558,3552,,,,,4,68,0,
1908,3567,3569,3580,3569,,,,,4,206,2,
1909,3583,3586,3586,3586,,,,,4,176,0,
1910,3586,3590,3590,3590,,,,,2,56,0,
1911,3607,,,,,,,,0,8,0,
小计,,,,,,,,,86150,637112 / -598,
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,
1901,3765,3796,3797,3751,,,,,240406,716542,-472,
1902,3541,3593,3593,3547,,,,,98,9960,14,
1903,3489,3541,3541,3506,,,,,190,9520,48,
1904,3471,3539,3539,3513,,,,,18,1244,-4,
1905,3408,3470,3473,3423,,,,,1438856,2226644,-676,
1906,3376,3426,3447,3410,,,,,84,1640,-22,
1907,3376,3415,3415,3397,,,,,40,2788,-4,
1908,3356,3394,3395,3382,,,,,20,2034,-2,
1909,3319,3360,3366,3338,,,,,196,4650,4,
1910,3248,3298,3320,3273,,,,,28642,267112,-410,
1911,3242,3265,3286,3262,,,,,22,316,2,
小计,,,,,,,,,1708572,3242750 / -1522,
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,
1905,3544,,,,,,,,0,5958,0,
1906,3164,,,,,,,,0,0,0,
1907,3359,,,,,,,,0,200,0,
1908,3428,,,,,,,,0,0,0,
1909,3453,,,,,,,,0,0,0,
1910,3545,,,,,,,,0,0,0,
1911,3545,,,,,,,,0,0,0,
小计,,,,,,,,,0,6162 / 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            ,
1812,3748,,,,,,,,0,660,0,
1901,3642,3705,3705,3661,,,,,51482,212936,-6690,
1902,3557,,,,,,,,0,350,0,
1903,3566,,,,,,,,0,4,0,
1904,3390,3435,3435,3435,,,,,2,96,-2,
1905,3323,3392,3392,3341,,,,,195206,487928,7026,
1906,3268,,,,,,,,0,804,0,
1907,3317,,,,,,,,0,4,0,
1908,3238,3288,3288,3288,,,,,2,220,0,
1909,3249,3280,3298,3280,,,,,4,222,0,
1910,3199,3241,3250,3215,,,,,4502,68088,-56,
1911,3180,,,,,,,,0,10,0,
小计,,,,,,,,,251198,771322 / 278,
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                ,
1901,428.8,430.1,435.2,426.5,,,,,356748,34908,-3606,
1902,432.6,434.4,439.2,431.3,,,,,7480,10022,-20,
1903,438.9,440.0,445.0,436.5,,,,,7390,18182,-614,
1904,440.5,442.4,447.5,440.1,,,,,76,190,-4,
1905,441.7,443.3,449.9,443.3,,,,,34,210,-10,
1906,444.2,446.0,450.5,446.0,,,,,28,434,-12,
1907,447.0,,,,,,,,0,0,0,
1908,440.0,,,,,,,,0,4,0,
1909,442.0,,,,,,,,0,34,0,
1910,445.4,,,,,,,,0,20,0,
1911,447.3,,,,,,,,0,0,0,
1912,440.2,,,,,,,,0,34,0,
2003,440.9,,,,,,,,0,16,0,
2006,446.1,,,,,,,,0,20,0,
2009,450.1,,,,,,,,0,36,0,
2012,449.4,466.1,466.1,444.3,,,,,4,8,2,
2103,453.4,,,,,,,,0,28,0,
2106,447.3,,,,,,,,0,12,0,
2109,449.5,,,,,,,,0,10,0,
2112,462.4,462.6,471.3,457.7,,,,,16,36,-4,
小计,,,,,,,,,371776,64204 / -4268,
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              ,
1901,2882,2891,2903,2863,,,,,215518,65164,2404,
1902,2876,2939,2950,2811,,,,,34,2,2,
1903,2810,,,,,,,,0,4,0,
1904,2825,,,,,,,,0,0,0,
1905,2778,2802,2830,2783,,,,,173574,166892,6514,
1906,2765,2816,2824,2815,,,,,8,14,2,
1907,2772,2783,2808,2783,,,,,4,48,4,
1908,2679,,,,,,,,0,6,0,
1909,2709,2718,2742,2712,,,,,2878,8210,36,
1910,2751,,,,,,,,0,6,0,
1911,2680,,,,,,,,0,22,0,
1912,2756,,,,,,,,0,0,0,
小计,,,,,,,,,392016,240368 / 8962,
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            ,
1812,2884,2898,2914,2802,,,,,3710,12840,-90,
1901,2908,2918,2940,2854,,,,,2050,2434,368,
1902,2886,2896,2900,2896,,,,,4,18,-2,
1903,2882,,,,,,,,0,18,0,
1904,2870,,,,,,,,0,4,0,
1905,2878,2896,2924,2870,,,,,100,118,-20,
1906,2860,2900,2916,2840,,,,,304224,362448,-10974,
1909,2850,2880,2900,2850,,,,,104,1592,24,
1912,2852,2880,2908,2844,,,,,984,22308,138,
2003,2852,,,,,,,,0,22,0,
2006,2796,2838,2840,2808,,,,,88,1222,6,
2009,2780,2828,2828,2828,,,,,2,116,-2,
小计,,,,,,,,,311266,403140 / -10552,
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            ,
1901,10905,10985,11075,10955,,,,,42678,135862,-5408,
1903,11075,11225,11230,11225,,,,,6,140,2,
1904,11210,11365,11365,11365,,,,,2,66,0,
1905,11140,11235,11355,11210,,,,,151608,266952,5158,
1906,11250,,,,,,,,0,52,0,
1907,11315,,,,,,,,0,250,0,
1908,11345,11355,11570,11355,,,,,6,94,0,
1909,11400,11470,11595,11460,,,,,7904,58610,-44,
1910,11520,11650,11650,11650,,,,,2,32,0,
1911,11535,11680,11755,11655,,,,,14,244,6,
小计,,,,,,,,,202220,462302 / -286,
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                ,
1906,5104,5150,5264,5130,,,,,698716,183638,17146,
1907,5112,5188,5244,5188,,,,,12,54,2,
1908,5060,5138,5138,5122,,,,,4,22,0,
1909,5012,5046,5112,5024,,,,,15718,17748,-1054,
1910,5024,5024,5096,5024,,,,,100,100,-8,
1911,5006,5050,5088,5050,,,,,6,76,-2,
小计,,,,,,,,,714556,201638 / 16084,
总计1,,,,,,,,,5079306,8590348,11388,
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06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                  ,49670,49150,49296,108848,268.29,9683.24,245774.55,
铝                  ,14095,13635,13748,69882,48.04,8863.40,63960.62,
锌                  ,21730,19660,21093,376052,396.60,17057.85,193478.02,
铅                  ,19000,17015,18511,16426,15.20,1946.96,18358.46,
镍                  ,91750,90060,90956,422618,384.40,21918.10,230039.62,
锡                  ,148780,143920,146032,6960,10.16,514.41,7593.70,
黄金                ,283.70,274.60,278.89,40766,113.69,2960.54,81012.27,
白银                ,3590,3499,3541,86150,45.75,7872.34,43345.29,
螺纹钢              ,3797,3262,3489,1708572,596.18,98721.41,377857.86,
线材                ,,,,0,0.00,24.49,91.48,
热轧卷板            ,3705,3215,3423,251198,86.00,16000.48,61469.38,
原油                ,471,427,431,371776,1601.67,4495.58,222231.41,
燃料油              ,2950,2712,2850,392016,111.71,6059.59,19522.34,
石油沥青            ,2940,2802,2883,311266,89.73,12631.33,40319.63,
天然橡胶            ,11755,10955,11246,202220,227.41,11798.92,140825.35,
纸浆                ,5264,5024,5200,714556,371.58,830.60,4285.47,
总计1,,,,5079306,4366.42,221379.24,1750165.45,
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