招金投资二维码
黄金投资分析

期交所

交易快讯--12月02日

所属分类:信息中心 - 期交所  更新时间:2019-12-2  浏览:139

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                  ,
1912,47200,47160,47160,47010,,,,,5930,80010,-2430,
2001,47280,47260,47260,47060,,,,,45152,205564,-4874,
2002,47360,47350,47360,47150,,,,,26442,132538,4526,
2003,47430,47430,47440,47220,,,,,11894,47946,-802,
2004,47520,47470,47480,47300,,,,,664,19220,-42,
2005,47630,47560,47560,47400,,,,,934,22122,24,
2006,47690,47640,47640,47440,,,,,350,2422,246,
2007,47780,47740,47740,47640,,,,,24,1164,0,
2008,47860,47790,47790,47710,,,,,14,1166,6,
2009,47890,47750,47760,47750,,,,,56,578,54,
2010,47930,,,,,,,,0,464,0,
2011,48020,47960,48000,47820,,,,,22,250,2,
小计,,,,,,,,,91482,513444 / -3290,
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                  ,
1912,13900,13940,13980,13920,,,,,2490,91220,-380,
2001,13825,13885,13900,13830,,,,,43870,201920,-34,
2002,13780,13830,13835,13765,,,,,15042,143022,12,
2003,13795,13850,13850,13755,,,,,5258,86406,636,
2004,13805,13835,13840,13750,,,,,710,38460,304,
2005,13820,13800,13820,13800,,,,,90,18056,28,
2006,13820,13820,13820,13820,,,,,6,11000,4,
2007,13825,,,,,,,,0,2490,0,
2008,13815,13820,13855,13820,,,,,22,434,6,
2009,13850,,,,,,,,0,408,0,
2010,13865,,,,,,,,0,374,0,
2011,13830,,,,,,,,0,6,0,
小计,,,,,,,,,67488,593796 / 576,
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                  ,
1912,18150,18080,18135,18020,,,,,3050,30116,-560,
2001,17985,17940,17975,17880,,,,,99066,187356,-2488,
2002,17905,17880,17915,17805,,,,,44260,161510,5762,
2003,17880,17880,17895,17785,,,,,12556,63168,2472,
2004,17895,17855,17900,17800,,,,,678,26384,196,
2005,17910,17945,17945,17815,,,,,630,27132,170,
2006,17890,17905,17905,17830,,,,,6,13664,2,
2007,17930,,,,,,,,0,392,0,
2008,17935,,,,,,,,0,126,0,
2009,17940,17840,17845,17840,,,,,4,496,-2,
2010,17990,,,,,,,,0,182,0,
2011,17850,,,,,,,,0,96,0,
小计,,,,,,,,,160250,510622 / 5552,
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                  ,
1912,15650,15610,15610,15415,,,,,110,8212,-30,
2001,15495,15420,15460,15270,,,,,21904,75446,-202,
2002,15425,15425,15425,15195,,,,,8392,32870,2360,
2003,15410,15420,15420,15175,,,,,1424,9480,418,
2004,15400,15380,15385,15200,,,,,92,2080,54,
2005,15345,15340,15365,15195,,,,,20,436,-4,
2006,15340,15220,15220,15175,,,,,6,204,-6,
2007,15265,15325,15325,15325,,,,,2,118,-2,
2008,15290,,,,,,,,0,34,0,
2009,15370,15135,15135,15135,,,,,2,52,-2,
2010,15290,,,,,,,,0,38,0,
2011,15260,15190,15190,15190,,,,,2,22,2,
小计,,,,,,,,,31954,128992 / 2588,
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                  ,
1912,111070,109260,110550,108740,,,,,1548,10258,-240,
2001,110730,109650,110420,108100,,,,,33648,117554,-3006,
2002,110590,109520,110230,107900,,,,,951378,376682,7092,
2003,110490,109320,110160,107890,,,,,51586,90512,1340,
2004,110440,109400,110100,107920,,,,,9856,73856,92,
2005,110360,109200,110120,107940,,,,,9154,88468,756,
2006,109450,109410,109890,107980,,,,,416,22760,22,
2007,110460,109410,109790,107890,,,,,82,14422,0,
2008,110510,109380,109850,108730,,,,,86,1004,2,
2009,110220,109670,110120,108010,,,,,96,1020,-6,
2010,110410,109390,109900,108180,,,,,70,212,-2,
2011,110260,109260,110190,108480,,,,,118,178,84,
小计,,,,,,,,,1058038,796926 / 6134,
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                  ,
1912,136650,,,,,,,,0,0,0,
2001,138400,138460,138840,138150,,,,,3508,26432,-354,
2002,136740,137500,137510,137500,,,,,10,4,-6,
2003,137350,,,,,,,,0,0,0,
2004,138710,,,,,,,,0,0,0,
2005,135670,135310,135820,135240,,,,,1080,24428,90,
2006,135950,,,,,,,,0,0,0,
2007,137490,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,135980,,,,,,,,0,140,0,
2010,137480,,,,,,,,0,4,0,
2011,137600,,,,,,,,0,0,0,
小计,,,,,,,,,4598,51010 / -270,
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                ,
1912,331.35,331.25,332.75,330.25,,,,,2424,8478,-1758,
2001,332.80,331.85,333.70,331.80,,,,,106,240,2,
2002,332.80,332.50,335.55,331.85,,,,,130574,143278,6156,
2004,334.10,333.60,336.40,333.10,,,,,6476,80952,-50,
2006,335.40,335.10,337.70,334.40,,,,,57844,190276,-72,
2008,336.35,335.75,338.65,335.55,,,,,620,2248,-44,
2010,338.05,,,,,,,,0,58,0,
2012,338.90,338.30,340.65,338.30,,,,,22,282,4,
小计,,,,,,,,,198066,425812 / 4238,
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                ,
1912,4107,4097,4125,4051,,,,,9080,105326,-3164,
2001,4123,4111,4144,4102,,,,,1198,3254,-86,
2002,4137,4130,4159,4115,,,,,767836,573366,14880,
2003,4156,,,,,,,,0,458,0,
2004,4163,4157,4184,4143,,,,,35006,226622,4094,
2005,4179,4161,4185,4161,,,,,130,472,0,
2006,4192,4184,4213,4172,,,,,93294,312398,4140,
2007,4203,4188,4225,4188,,,,,2058,736,-350,
2008,4221,4203,4229,4203,,,,,6,1152,2,
2009,4233,4220,4220,4220,,,,,2,146,0,
2010,4255,4249,4249,4246,,,,,4,142,-4,
2011,4248,,,,,,,,0,18,0,
小计,,,,,,,,,908614,1224090 / 19512,
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              ,
1912,3938,3900,4078,3900,,,,,240,120,-60,
2001,3618,3601,3608,3567,,,,,1057110,2071884,-71202,
2002,3521,3504,3504,3477,,,,,972,12424,258,
2003,3510,3491,3499,3475,,,,,150,14304,28,
2004,3466,3503,3503,3440,,,,,20,1942,-2,
2005,3424,3423,3423,3393,,,,,455900,1772410,2284,
2006,3312,3304,3304,3290,,,,,194,10624,20,
2007,3314,3306,3313,3289,,,,,22,8420,6,
2008,3340,3331,3331,3313,,,,,28,2086,0,
2009,3323,3317,3325,3304,,,,,210,4086,22,
2010,3275,3276,3278,3255,,,,,44870,217412,2132,
2011,3225,3227,3231,3217,,,,,64,1362,18,
小计,,,,,,,,,1559780,4117074 / -66496,
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                ,
1912,3948,,,,,,,,0,0,0,
2001,3992,,,,,,,,0,448,0,
2002,3957,,,,,,,,0,0,0,
2003,3973,,,,,,,,0,0,0,
2004,3935,,,,,,,,0,0,0,
2005,3923,,,,,,,,0,0,0,
2006,3955,,,,,,,,0,0,0,
2007,4067,,,,,,,,0,0,0,
2008,4071,,,,,,,,0,0,0,
2009,4048,,,,,,,,0,0,0,
2010,3883,,,,,,,,0,0,0,
2011,3831,,,,,,,,0,0,0,
小计,,,,,,,,,0,448 / 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            ,
1912,3519,,,,,,,,0,60,0,
2001,3553,3551,3555,3522,,,,,130246,513688,-2102,
2002,3467,,,,,,,,0,630,0,
2003,3381,,,,,,,,0,804,0,
2004,3434,,,,,,,,0,258,0,
2005,3408,3401,3405,3380,,,,,47054,285736,-5158,
2006,3391,3383,3383,3383,,,,,6,240,-4,
2007,3386,,,,,,,,0,28,0,
2008,3381,,,,,,,,0,0,0,
2009,3329,3310,3310,3310,,,,,2,566,0,
2010,3285,3270,3277,3258,,,,,2030,32640,-74,
2011,3240,,,,,,,,0,0,0,
小计,,,,,,,,,179338,834650 / -7338,
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              ,
2002,14060,13975,14075,13945,,,,,4954,18848,490,
2003,13970,,,,,,,,0,30,0,
2004,14230,,,,,,,,0,16,0,
2005,13970,13900,13980,13900,,,,,148,2416,78,
2006,14130,,,,,,,,0,48,0,
2007,14060,,,,,,,,0,14,0,
2008,13955,,,,,,,,0,6,0,
2009,13940,13990,13990,13845,,,,,10,112,0,
2010,13835,,,,,,,,0,10,0,
2011,14095,,,,,,,,0,2,0,
小计,,,,,,,,,5112,21502 / 568,
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                ,
2001,462.1,462.8,463.4,450.7,,,,,171940,31436,-434,
2002,458.0,458.2,458.8,446.7,,,,,6170,10422,1392,
2003,453.1,453.9,454.2,441.4,,,,,838,3540,246,
2004,449.2,449.5,450.0,437.3,,,,,462,738,220,
2005,445.6,445.3,445.3,432.0,,,,,380,424,232,
2006,442.1,442.5,442.5,432.2,,,,,22,188,16,
2007,441.0,438.0,438.0,438.0,,,,,2,76,0,
2008,436.5,,,,,,,,0,0,0,
2009,437.0,,,,,,,,0,66,0,
2010,429.4,,,,,,,,0,2,0,
2011,444.1,444.1,444.1,430.0,,,,,4,4,-2,
2012,435.2,,,,,,,,0,60,0,
2103,446.8,,,,,,,,0,40,0,
2106,430.2,,,,,,,,0,10,0,
2109,437.4,,,,,,,,0,16,0,
2112,432.5,,,,,,,,0,24,0,
2203,427.2,,,,,,,,0,36,0,
2206,430.2,416.1,416.1,416.1,,,,,2,60,0,
2209,427.4,,,,,,,,0,26,0,
2212,427.4,415.8,415.8,415.8,,,,,2,2,2,
小计,,,,,,,,,179822,47170 / 1672,
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              ,
2001,1824,1828,1833,1811,,,,,143232,381178,-12886,
2002,1850,1858,1867,1831,,,,,40,296,-4,
2003,1831,1862,1862,1823,,,,,62306,189030,-3848,
2004,1863,1881,1897,1856,,,,,20140,132340,2416,
2005,1905,1928,1940,1898,,,,,882322,682222,23314,
2006,1934,1951,1967,1928,,,,,16218,98312,1618,
2007,1971,1995,2004,1966,,,,,8998,39308,5256,
2008,2012,2038,2038,2006,,,,,170,752,58,
2009,2037,2055,2066,2031,,,,,1644,17090,200,
2010,2102,2103,2103,2103,,,,,2,26,2,
2011,2105,,,,,,,,0,16,0,
2012,2105,,,,,,,,0,0,0,
小计,,,,,,,,,1135072,1540570 / 16126,
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            ,
1912,3026,3050,3076,3040,,,,,28586,61470,-8296,
2001,2950,2976,2976,2944,,,,,934,2850,66,
2002,2978,3044,3044,3044,,,,,2,22,-2,
2003,2950,,,,,,,,0,116,0,
2004,2942,,,,,,,,0,0,0,
2005,2956,2978,2988,2966,,,,,28,30,-2,
2006,2928,2972,2978,2932,,,,,230586,341304,6286,
2009,2872,2928,2928,2880,,,,,196,6468,40,
2012,2840,2876,2880,2842,,,,,764,6458,-328,
2103,2836,,,,,,,,0,30,0,
2106,2818,2830,2840,2822,,,,,68,1156,-4,
2109,2816,2836,2836,2836,,,,,4,68,0,
小计,,,,,,,,,261168,419972 / -2240,
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            ,
2001,12390,12390,12440,12335,,,,,81624,146864,-8032,
2003,12490,12580,12580,12510,,,,,10,30,2,
2004,12545,12585,12585,12585,,,,,2,58,0,
2005,12570,12570,12650,12535,,,,,102300,307014,9990,
2006,12610,12685,12755,12590,,,,,8,50,2,
2007,12850,,,,,,,,0,20,0,
2008,12860,,,,,,,,0,52,0,
2009,12685,12705,12785,12665,,,,,5930,38254,108,
2010,12975,,,,,,,,0,8,0,
2011,12790,,,,,,,,0,40,0,
小计,,,,,,,,,189874,492390 / 2070,
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              ,
2002,10605,10595,10605,10520,,,,,710,23680,-24,
2003,10700,10565,10705,10565,,,,,5206,47920,-72,
2004,10785,10705,10770,10695,,,,,1432,28532,356,
2005,10835,10775,10835,10730,,,,,512,4486,-44,
2006,10900,10810,10910,10800,,,,,314,390,-12,
2007,10965,,,,,,,,0,8,0,
2008,11085,,,,,,,,0,10,0,
2009,11100,,,,,,,,0,4,0,
2010,11120,,,,,,,,0,0,0,
2011,11040,,,,,,,,0,0,0,
小计,,,,,,,,,8174,105030 / 204,
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                ,
1912,4312,,,,,,,,0,200,0,
2001,4460,4456,4456,4396,,,,,106974,223012,-2352,
2002,4556,4466,4486,4458,,,,,66,72,16,
2003,4556,,,,,,,,0,22,0,
2004,4676,,,,,,,,0,46,0,
2005,4588,4572,4578,4532,,,,,23860,83480,9660,
2006,4672,,,,,,,,0,20,0,
2007,4644,,,,,,,,0,40,0,
2008,4648,,,,,,,,0,48,0,
2009,4702,4672,4672,4650,,,,,52,412,24,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,130952,307358 / 7348,
总计,,,,,,,,,6169782,12130856,-13046,
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);20号胶为元(人民币)/吨(交易报价为不含税价格)。2、交易单位:铜、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、石油沥青、天然橡胶、20号胶、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、成交量、成交额包含期货自对冲量。,
上海期货交易所期货成交情况  2019年12月02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                  ,48000,47010,47201,91482,215.90,6574.96,156714.37,
铝                  ,13980,13750,13842,67488,46.71,6008.34,41685.01,
锌                  ,18135,17785,17910,160250,143.50,13308.07,135874.97,
铅                  ,15610,15135,15351,31954,24.53,1393.38,11597.25,
镍                  ,110550,107890,109069,1058038,1153.99,27999.12,323054.09,
锡                  ,138840,135240,137671,4598,6.33,592.03,8292.54,
黄金                ,340.65,330.25,334.14,198066,661.83,8565.49,277050.23,
白银                ,4249,4051,4142,908614,564.52,25093.97,156831.97,
螺纹钢              ,4078,3217,3523,1559780,549.48,85967.89,314000.83,
线材                ,,,,0,0.00,34.47,135.25,
热轧卷板            ,3555,3258,3495,179338,62.68,13005.44,47015.85,
不锈钢              ,14075,13845,14015,5112,3.58,87.84,663.87,
原油                ,463.4,415.8,456.7,179822,821.17,6571.74,292748.31,
燃料油              ,2103,1811,1902,1135072,215.89,30404.43,75243.27,
石油沥青            ,3076,2822,2966,261168,77.45,19310.98,61587.66,
天然橡胶            ,12785,12335,12515,189874,237.63,9551.07,113126.15,
20号胶              ,10910,10520,10669,8174,8.72,117.46,1208.24,
纸浆                ,4672,4396,4448,130952,58.25,6887.65,34010.98,
总计,,,,6169782,4852.17,261474.32,2050840.85,
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