招金投资二维码
黄金投资分析

期交所

交易快讯--12月03日

所属分类:信息中心 - 期交所  更新时间:2019-12-3  浏览:130

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                  ,
1912,47200,47100,47150,46980,,,,,7810,72400,-1150,
2001,47230,47250,47250,47040,,,,,45650,201596,-1730,
2002,47330,47320,47320,47120,,,,,38476,143448,2554,
2003,47380,47390,47390,47190,,,,,11078,52436,2426,
2004,47500,47430,47430,47280,,,,,620,19416,22,
2005,47580,47520,47530,47350,,,,,586,21480,30,
2006,47600,47500,47590,47440,,,,,46,2364,-22,
2007,47720,47600,47630,47560,,,,,24,1170,6,
2008,47820,47660,47760,47660,,,,,6,1166,-2,
2009,47770,47750,47750,47750,,,,,4,578,4,
2010,48020,47860,47860,47860,,,,,2,436,2,
2011,48010,47940,47940,47840,,,,,24,256,2,
小计,,,,,,,,,104326,516746 / 2142,
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                  ,
1912,13985,14010,14055,13970,,,,,3850,83970,-1320,
2001,13895,13955,13995,13930,,,,,39670,209366,774,
2002,13835,13870,13915,13860,,,,,21648,161886,5328,
2003,13820,13860,13895,13845,,,,,3304,90600,138,
2004,13835,13850,13900,13850,,,,,218,40654,66,
2005,13855,13890,13905,13850,,,,,326,19258,194,
2006,13840,13880,13905,13870,,,,,38,11024,20,
2007,13885,,,,,,,,0,2490,0,
2008,13845,13925,13925,13855,,,,,22,444,10,
2009,13920,,,,,,,,0,408,0,
2010,13925,14140,14140,13920,,,,,4,378,2,
2011,13900,,,,,,,,0,6,0,
小计,,,,,,,,,69080,620484 / 5212,
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                  ,
1912,18010,17650,17895,17540,,,,,5160,26730,-920,
2001,17875,17775,17780,17700,,,,,96430,191638,-2776,
2002,17800,17695,17715,17630,,,,,51358,176568,1314,
2003,17795,17680,17710,17620,,,,,11938,67094,0,
2004,17800,17695,17710,17630,,,,,724,26906,146,
2005,17805,17675,17720,17640,,,,,1202,29836,432,
2006,17745,17730,17730,17675,,,,,32,13818,-14,
2007,17790,,,,,,,,0,406,0,
2008,17735,,,,,,,,0,138,0,
2009,17815,17755,17755,17710,,,,,6,562,2,
2010,17730,17465,18555,17465,,,,,54,194,10,
2011,17875,,,,,,,,0,104,0,
小计,,,,,,,,,166904,533994 / -1806,
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                  ,
1912,15495,15385,15390,15290,,,,,260,6950,-180,
2001,15335,15265,15270,15060,,,,,23724,77930,2372,
2002,15270,15205,15205,14965,,,,,10406,37378,2448,
2003,15265,15150,15160,14950,,,,,806,9644,-246,
2004,15245,15105,15105,14945,,,,,50,2092,2,
2005,15240,15080,15080,14930,,,,,82,482,42,
2006,15165,15005,15040,15000,,,,,32,226,24,
2007,15270,15060,15060,14995,,,,,28,144,26,
2008,15155,14935,14955,14935,,,,,4,42,4,
2009,15215,14980,14980,14980,,,,,2,62,2,
2010,15215,14925,14925,14900,,,,,4,40,0,
2011,15190,15000,15020,14945,,,,,14,70,0,
小计,,,,,,,,,35412,135060 / 4494,
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                  ,
1912,109170,108990,109590,108910,,,,,576,8040,-252,
2001,108760,108880,108900,108010,,,,,19054,121836,870,
2002,108600,108450,108790,107840,,,,,743170,369740,4294,
2003,108490,108230,108580,107700,,,,,49796,93938,1784,
2004,108270,108190,108490,107670,,,,,8840,76458,868,
2005,108450,108380,108560,107700,,,,,7506,91732,996,
2006,108700,107860,108420,107720,,,,,86,22782,-16,
2007,108020,107660,108190,107320,,,,,56,14388,-10,
2008,108690,107910,108440,107910,,,,,10,1004,2,
2009,108300,107970,108310,107660,,,,,60,1060,20,
2010,108990,107910,108310,107750,,,,,18,212,-2,
2011,108580,108060,108240,107900,,,,,12,212,-2,
小计,,,,,,,,,829184,801402 / 8552,
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,
2001,138860,139300,139300,137900,,,,,8410,25914,-518,
2002,137500,,,,,,,,0,4,0,
2003,137350,,,,,,,,0,0,0,
2004,139480,,,,,,,,0,0,0,
2005,136330,136640,136970,136060,,,,,1914,24878,72,
2006,135950,,,,,,,,0,0,0,
2007,137490,,,,,,,,0,0,0,
2008,135190,,,,,,,,0,2,0,
2009,136220,136180,136180,136180,,,,,2,164,2,
2010,137480,,,,,,,,0,4,0,
2011,137600,,,,,,,,0,0,0,
小计,,,,,,,,,10326,50966 / -444,
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                ,
1912,331.45,331.30,332.40,331.05,,,,,840,6930,-384,
2001,332.20,332.95,334.75,332.95,,,,,64,228,0,
2002,333.45,333.20,335.00,333.20,,,,,199990,138814,2364,
2004,334.50,334.75,336.25,334.50,,,,,8946,81032,-90,
2006,335.80,335.85,337.70,335.80,,,,,65752,192940,3350,
2008,337.30,337.20,338.55,337.15,,,,,786,2368,66,
2010,338.05,,,,,,,,0,58,0,
2012,339.55,340.20,340.35,339.85,,,,,8,280,6,
小计,,,,,,,,,276386,422650 / 5312,
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                ,
1912,4100,4097,4113,4092,,,,,3960,99012,-944,
2001,4116,4110,4129,4110,,,,,562,3178,-16,
2002,4134,4125,4144,4122,,,,,704804,564944,12410,
2003,4147,4143,4143,4143,,,,,2,400,-2,
2004,4158,4148,4169,4148,,,,,43998,227592,1974,
2005,4168,,,,,,,,0,468,0,
2006,4187,4175,4198,4175,,,,,81362,311142,-2756,
2007,4205,4204,4218,4197,,,,,824,810,86,
2008,4217,,,,,,,,0,1152,0,
2009,4221,,,,,,,,0,148,0,
2010,4247,4249,4249,4249,,,,,2,144,2,
2011,4248,,,,,,,,0,18,0,
小计,,,,,,,,,835514,1209008 / 10754,
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              ,
1912,3952,,,,,,,,0,60,0,
2001,3607,3631,3649,3618,,,,,697726,1992326,-30238,
2002,3496,3516,3530,3516,,,,,150,13132,50,
2003,3492,3508,3520,3505,,,,,112,14462,72,
2004,3467,3477,3480,3477,,,,,20,1956,-2,
2005,3419,3433,3442,3425,,,,,258910,1872296,21966,
2006,3309,3322,3330,3310,,,,,72,10640,8,
2007,3312,3324,3324,3311,,,,,52,8390,0,
2008,3324,,,,,,,,0,2086,0,
2009,3321,3335,3342,3331,,,,,86,4054,14,
2010,3276,3290,3298,3284,,,,,17612,236700,2894,
2011,3238,3257,3257,3243,,,,,70,1430,52,
小计,,,,,,,,,974810,4157532 / -5184,
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,
2001,4027,,,,,,,,0,464,0,
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,,,,,,,,,0,464 / 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,
2001,3575,3615,3618,3589,,,,,92136,508522,-4368,
2002,3525,,,,,,,,0,626,0,
2003,3505,,,,,,,,0,806,0,
2004,3560,,,,,,,,0,258,0,
2005,3417,3443,3443,3423,,,,,34576,309766,-2502,
2006,3395,,,,,,,,0,242,0,
2007,3396,,,,,,,,0,24,0,
2008,3381,,,,,,,,0,0,0,
2009,3330,3342,3344,3342,,,,,4,538,-2,
2010,3292,3319,3319,3300,,,,,2740,35046,1358,
2011,3240,,,,,,,,0,0,0,
小计,,,,,,,,,129456,855888 / -5514,
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              ,
2002,13985,13930,14075,13925,,,,,3922,18556,-350,
2003,13970,,,,,,,,0,30,0,
2004,14060,,,,,,,,0,16,0,
2005,13860,13880,13980,13880,,,,,92,2738,-30,
2006,14035,,,,,,,,0,48,0,
2007,13945,13685,13685,13685,,,,,2,16,2,
2008,13945,,,,,,,,0,6,0,
2009,13865,,,,,,,,0,124,0,
2010,13835,,,,,,,,0,10,0,
2011,13785,,,,,,,,0,4,0,
小计,,,,,,,,,4016,21548 / -378,
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                ,
2001,456.1,453.9,455.0,450.0,,,,,144716,28070,-510,
2002,450.6,449.6,450.6,445.7,,,,,7490,14356,1878,
2003,446.9,445.6,445.6,442.0,,,,,776,3800,228,
2004,442.3,439.8,441.6,437.8,,,,,162,752,2,
2005,436.3,436.9,438.0,434.1,,,,,112,940,24,
2006,434.8,432.5,433.0,432.5,,,,,4,202,0,
2007,435.3,,,,,,,,0,80,0,
2008,436.5,,,,,,,,0,0,0,
2009,433.0,,,,,,,,0,66,0,
2010,429.4,,,,,,,,0,2,0,
2011,437.0,,,,,,,,0,4,0,
2012,428.2,,,,,,,,0,60,0,
2103,439.7,,,,,,,,0,40,0,
2106,423.3,,,,,,,,0,10,0,
2109,428.7,,,,,,,,0,16,0,
2112,424.0,,,,,,,,0,24,0,
2203,416.4,,,,,,,,0,38,0,
2206,415.1,416.9,416.9,412.0,,,,,12,74,8,
2209,418.0,,,,,,,,0,26,0,
2212,415.8,,,,,,,,0,2,0,
小计,,,,,,,,,153272,48562 / 1630,
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              ,
2001,1797,1793,1793,1765,,,,,109642,357742,-4906,
2002,1829,,,,,,,,0,360,0,
2003,1817,1796,1808,1791,,,,,45218,184256,-908,
2004,1851,1811,1841,1811,,,,,20354,134322,946,
2005,1893,1865,1883,1861,,,,,734574,766248,-6500,
2006,1923,1898,1912,1893,,,,,13988,98234,-1582,
2007,1959,1930,1950,1930,,,,,5604,52368,2490,
2008,1984,1964,1992,1964,,,,,636,806,-80,
2009,2024,2002,2019,1986,,,,,1262,18042,86,
2010,2068,2074,2075,2066,,,,,6,54,6,
2011,2088,,,,,,,,0,14,0,
2012,2105,,,,,,,,0,0,0,
小计,,,,,,,,,931284,1612446 / -10448,
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            ,
1912,3060,3068,3090,3064,,,,,9590,51088,-3540,
2001,2956,2946,2970,2942,,,,,430,2556,-140,
2002,3018,,,,,,,,0,18,0,
2003,2920,,,,,,,,0,114,0,
2004,2942,,,,,,,,0,0,0,
2005,2954,2932,2956,2926,,,,,78,28,4,
2006,2944,2944,2950,2924,,,,,151882,335354,1988,
2009,2890,2884,2888,2874,,,,,58,6480,-10,
2012,2854,2840,2848,2832,,,,,100,6038,32,
2103,2836,,,,,,,,0,30,0,
2106,2824,2814,2824,2812,,,,,22,1148,-4,
2109,2832,,,,,,,,0,70,0,
小计,,,,,,,,,162160,402924 / -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:天然橡胶            ,
2001,12440,12410,12435,12300,,,,,60180,124072,-8220,
2003,12605,12485,12560,12485,,,,,16,36,2,
2004,12685,,,,,,,,0,62,0,
2005,12670,12650,12705,12565,,,,,110528,329538,7286,
2006,12755,,,,,,,,0,50,0,
2007,12905,12775,12775,12775,,,,,2,20,0,
2008,12860,,,,,,,,0,52,0,
2009,12790,12760,12825,12700,,,,,4698,38978,174,
2010,12975,,,,,,,,0,8,0,
2011,12890,,,,,,,,0,40,0,
小计,,,,,,,,,175424,492856 / -758,
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              ,
2002,10595,10600,10630,10535,,,,,424,23554,-102,
2003,10710,10695,10725,10600,,,,,5254,48960,208,
2004,10790,10850,10850,10695,,,,,1374,29342,164,
2005,10860,10815,10860,10765,,,,,954,4784,262,
2006,10915,10875,10880,10820,,,,,352,428,-6,
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,,,,,,,,,8358,107090 / 526,
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,
2001,4410,4398,4418,4392,,,,,39864,208878,-3880,
2002,4466,4434,4466,4434,,,,,12,84,4,
2003,4556,,,,,,,,0,22,0,
2004,4584,,,,,,,,0,46,0,
2005,4538,4526,4548,4522,,,,,13612,94798,1044,
2006,4556,,,,,,,,0,24,0,
2007,4644,,,,,,,,0,40,0,
2008,4574,,,,,,,,0,44,0,
2009,4648,4650,4656,4650,,,,,6,456,6,
2010,4754,,,,,,,,0,4,0,
2011,4752,,,,,,,,0,2,0,
小计,,,,,,,,,53494,304598 / -2826,
总计,,,,,,,,,4919406,12294218,9594,
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03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                  ,47940,46980,47164,104326,246.02,6599.73,157299.72,
铝                  ,14140,13845,13939,69080,48.15,6036.28,41879.29,
锌                  ,18555,17465,17716,166904,147.85,13364.43,136376.40,
铅                  ,15390,14900,15129,35412,26.79,1400.98,11655.11,
镍                  ,109590,107320,108359,829184,898.50,28188.80,325106.88,
锡                  ,139300,136060,138098,10326,14.26,595.04,8334.16,
黄金                ,340.35,331.05,334.95,276386,925.75,8600.70,278228.94,
白银                ,4249,4092,4142,835514,519.11,25218.03,157602.66,
螺纹钢              ,3649,3243,3573,974810,348.27,86382.37,315473.50,
线材                ,,,,0,0.00,34.50,135.36,
热轧卷板            ,3618,3300,3551,129456,45.96,13072.41,47253.05,
不锈钢              ,14075,13685,13998,4016,2.81,88.91,671.37,
原油                ,455.0,412.0,452.0,153272,692.78,6592.11,293669.11,
燃料油              ,2075,1765,1857,931284,172.96,30678.68,75753.08,
石油沥青            ,3090,2812,2943,162160,47.72,19357.93,61725.97,
天然橡胶            ,12825,12300,12543,175424,220.03,9608.88,113854.19,
20号胶              ,10880,10535,10702,8358,8.94,119.91,1234.60,
纸浆                ,4656,4392,4439,53494,23.75,6909.96,34109.91,
总计,,,,4919406,4389.64,262849.65,2060363.29,
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