招金投资二维码
黄金投资分析

期交所

交易快讯--1月7日

所属分类:信息中心 - 期交所  更新时间:2021-1-7  浏览:152

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                  ,
2101,58880,59340,59450,58670,,,,,1715,24115,-205,
2102,58770,59330,59550,58720,,,,,64687,97047,-844,
2103,58840,59330,59630,58800,,,,,45442,94593,1015,
2104,58940,59360,59670,58880,,,,,13512,37899,750,
2105,58990,59400,59650,58880,,,,,6604,31086,204,
2106,59070,59470,59670,58890,,,,,893,11479,-25,
2107,59040,59620,59670,59090,,,,,130,3153,30,
2108,59090,59500,59700,59190,,,,,9,702,0,
2109,59240,59660,59700,59210,,,,,45,794,-4,
2110,59190,59700,59700,59360,,,,,7,253,-1,
2111,59220,59680,59700,59440,,,,,4,115,0,
2112,59170,59680,59680,59680,,,,,1,63,1,
小计,,,,,,,,,133049,301299 / 921,
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(BC)              ,
2103,52300,52740,53060,52290,,,,,6911,10798,-243,
2104,52320,53180,53180,52390,,,,,4150,9799,36,
2105,52450,53100,53100,52540,,,,,43,874,4,
2106,52530,52990,53170,52580,,,,,388,320,-16,
2107,52800,,,,,,,,0,1,0,
2108,52150,,,,,,,,0,1,0,
2109,52390,,,,,,,,0,2,0,
2110,51920,,,,,,,,0,1,0,
2111,52160,,,,,,,,0,1,0,
2112,50190,,,,,,,,0,0,0,
小计,,,,,,,,,11492,21797 / -219,
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                  ,
2101,15595,15610,15610,15450,,,,,2695,28680,-630,
2102,15395,15445,15460,15265,,,,,76574,115850,-1608,
2103,15355,15415,15450,15270,,,,,34773,108007,-58,
2104,15365,15470,15470,15285,,,,,11046,51266,-135,
2105,15340,15460,15460,15285,,,,,4797,26190,-83,
2106,15325,15420,15425,15245,,,,,1305,17411,713,
2107,15280,15355,15370,15220,,,,,268,7637,221,
2108,15280,15310,15350,15310,,,,,18,1550,-2,
2109,15275,15300,15305,15185,,,,,25,1478,5,
2110,15235,15300,15305,15250,,,,,4,336,0,
2111,15210,15270,15270,15170,,,,,3,309,3,
2112,15190,15270,15275,15170,,,,,24,326,11,
小计,,,,,,,,,131532,359040 / -1563,
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                  ,
2101,21345,21430,21535,21340,,,,,750,7345,-345,
2102,21245,21465,21490,21245,,,,,63943,73314,-376,
2103,21245,21400,21480,21235,,,,,27720,55088,1190,
2104,21225,21420,21445,21210,,,,,5348,27511,59,
2105,21200,21365,21390,21160,,,,,1946,7139,-14,
2106,21160,21285,21315,21150,,,,,67,3008,-11,
2107,21055,21155,21155,21090,,,,,3,461,0,
2108,20970,,,,,,,,0,104,0,
2109,21095,21155,21155,21155,,,,,1,91,-1,
2110,20815,21120,21120,21100,,,,,3,106,3,
2111,20785,21065,21065,21055,,,,,2,21,2,
2112,20980,21040,21040,21025,,,,,2,67,2,
小计,,,,,,,,,99785,174255 / 509,
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                  ,
2101,15000,14930,14955,14705,,,,,145,5995,-30,
2102,15030,15050,15075,14725,,,,,32249,28768,1577,
2103,15070,15080,15125,14830,,,,,13942,20646,669,
2104,15090,15150,15175,14860,,,,,824,4490,249,
2105,15115,15130,15185,14860,,,,,659,3292,-20,
2106,15090,15165,15175,14930,,,,,117,1364,37,
2107,15150,14955,14955,14955,,,,,1,442,0,
2108,15150,,,,,,,,0,235,0,
2109,15275,15295,15295,15295,,,,,1,82,1,
2110,15250,,,,,,,,0,37,0,
2111,15345,15420,15420,15380,,,,,2,43,0,
2112,15385,15315,15315,15315,,,,,1,15,0,
小计,,,,,,,,,47941,65409 / 2483,
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                  ,
2101,129050,129820,129820,129400,,,,,48,7614,-18,
2102,129250,129950,130640,128870,,,,,8145,36483,-702,
2103,129520,130230,130920,129160,,,,,410090,173572,3286,
2104,129580,130310,130990,129280,,,,,30254,62964,340,
2105,129720,130150,131000,129440,,,,,7624,34336,420,
2106,129590,130220,130920,129410,,,,,248,6230,18,
2107,129900,130820,130820,130090,,,,,5,163,3,
2108,130150,,,,,,,,0,54,0,
2109,129660,130600,131260,130130,,,,,70,1517,-4,
2110,129980,131180,131180,130260,,,,,4,103,-1,
2111,130430,130560,130990,130560,,,,,4,78,-2,
2112,129970,130960,131000,130940,,,,,4,99,-1,
小计,,,,,,,,,456496,323213 / 3339,
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                  ,
2101,157360,156830,156830,156170,,,,,36,2066,2,
2102,157680,157850,157850,156800,,,,,903,4755,-130,
2103,158250,158500,158500,157360,,,,,25495,39850,-621,
2104,158390,158710,158710,157500,,,,,6983,15069,-25,
2105,158180,158780,158780,157510,,,,,3458,1994,-29,
2106,157940,,,,,,,,0,1,0,
2107,157360,,,,,,,,0,4,0,
2108,156070,,,,,,,,0,1,0,
2109,162280,,,,,,,,0,2,0,
2110,155740,,,,,,,,0,1,0,
2111,155640,,,,,,,,0,0,0,
2112,158050,,,,,,,,0,1,0,
小计,,,,,,,,,36875,63744 / -803,
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                ,
2101,398.02,,,,,,,,0,6,0,
2102,403.50,400.20,402.60,394.00,,,,,102799,37868,432,
2103,405.42,401.62,401.90,400.56,,,,,8,25,3,
2104,403.92,400.40,402.96,394.48,,,,,19590,37710,-203,
2106,405.44,402.50,404.58,396.50,,,,,53919,93873,1517,
2108,406.98,404.14,406.16,398.32,,,,,5847,17806,-1004,
2110,408.64,405.54,407.62,402.20,,,,,591,3643,56,
2112,410.00,406.00,408.88,402.60,,,,,31,131,4,
小计,,,,,,,,,182785,191062 / 805,
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                ,
2101,5697,5654,5705,5548,,,,,432,14162,20,
2102,5722,5700,5725,5551,,,,,936143,233588,1627,
2103,5743,5725,5749,5573,,,,,77450,71884,-943,
2104,5755,5748,5761,5585,,,,,45860,54421,763,
2105,5777,5759,5784,5604,,,,,37000,49653,871,
2106,5799,5777,5805,5616,,,,,276274,314484,-4726,
2107,5802,5790,5815,5639,,,,,1902,2506,64,
2108,5819,5786,5803,5690,,,,,15,217,-6,
2109,5835,5809,5830,5661,,,,,45,319,0,
2110,5865,5828,5845,5693,,,,,59,177,9,
2111,5895,5855,5866,5742,,,,,20,140,7,
2112,5901,5863,5903,5745,,,,,394,955,65,
小计,,,,,,,,,1375594,742506 / -2249,
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              ,
2101,4231,4230,4240,4215,,,,,900,14040,-360,
2102,4223,4224,4250,4215,,,,,814,14735,-245,
2103,4283,4248,4306,4248,,,,,9143,78225,-788,
2104,4351,4352,4378,4335,,,,,7132,24750,-88,
2105,4381,4377,4407,4363,,,,,790797,1249343,13287,
2106,4368,4361,4390,4348,,,,,6161,52650,103,
2107,4338,4349,4372,4332,,,,,10802,60035,2152,
2108,4297,4340,4342,4302,,,,,261,710,-64,
2109,4287,4280,4316,4277,,,,,152,821,-28,
2110,4253,4264,4279,4235,,,,,38754,136041,1423,
2111,4215,4234,4240,4234,,,,,3,101,-2,
2112,4200,4218,4236,4207,,,,,11,302,2,
小计,,,,,,,,,864930,1631753 / 15392,
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                ,
2101,4083,,,,,,,,0,0,0,
2102,3892,,,,,,,,0,0,0,
2103,4000,,,,,,,,0,0,0,
2104,4050,,,,,,,,0,0,0,
2105,4627,,,,,,,,0,45,0,
2106,4565,,,,,,,,0,2,0,
2107,4489,,,,,,,,0,0,0,
2108,4473,,,,,,,,0,0,0,
2109,4381,,,,,,,,0,0,0,
2110,4430,,,,,,,,0,9,0,
2111,4073,,,,,,,,0,1,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,0,57 / 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            ,
2101,4566,,,,,,,,0,24870,0,
2102,4553,4558,4558,4558,,,,,1,4069,0,
2103,4549,4577,4608,4553,,,,,3290,16966,258,
2104,4536,4542,4597,4541,,,,,6220,8211,103,
2105,4524,4523,4580,4521,,,,,287078,522746,10906,
2106,4487,4490,4549,4490,,,,,5220,43179,276,
2107,4457,4453,4516,4453,,,,,3406,28339,757,
2108,4427,4468,4468,4457,,,,,87,472,21,
2109,4411,4412,4459,4412,,,,,216,313,16,
2110,4383,4392,4433,4379,,,,,8639,27076,-88,
2111,4342,,,,,,,,0,12,0,
2112,4292,4322,4339,4322,,,,,2,8,-2,
小计,,,,,,,,,314159,676261 / 12247,
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              ,
2101,13835,14160,14175,14040,,,,,48,8184,12,
2102,13930,14050,14315,13960,,,,,4160,13249,-1230,
2103,14025,14050,14410,14045,,,,,81864,106803,7669,
2104,13975,14010,14340,14000,,,,,10930,46796,2064,
2105,13940,13960,14270,13955,,,,,10525,21482,1029,
2106,13875,13700,14140,13700,,,,,3470,12239,1802,
2107,13800,13810,14000,13810,,,,,658,2794,503,
2108,13735,13775,13950,13775,,,,,314,1307,240,
2109,13725,13725,13980,13700,,,,,527,1303,150,
2110,13785,13855,14100,13855,,,,,471,517,279,
2111,13770,13790,13950,13790,,,,,2,39,1,
2112,13825,13975,13975,13970,,,,,2,5,2,
小计,,,,,,,,,112971,214718 / 12521,
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,TAS成交手,成交手,持仓手/变化,
商品名称:原油                ,
2102,319.3,320.7,331.0,320.3,,,,,0,84257,27857,56,
2103,325.8,325.5,337.1,325.5,,,,,0,33742,36082,1473,
2104,329.6,329.7,340.0,329.7,,,,,,6623,18985,196,
2105,333.1,333.1,342.2,332.5,,,,,,1855,7581,121,
2106,335.7,335.2,343.2,334.4,,,,,,743,5435,42,
2107,337.5,339.6,345.0,338.2,,,,,,88,335,-4,
2108,340.1,341.2,343.4,339.9,,,,,,91,260,-22,
2109,344.9,342.9,347.6,342.6,,,,,,30,412,2,
2110,345.0,345.3,345.3,345.3,,,,,,1,25,-1,
2111,351.5,,,,,,,,,0,9,0,
2112,352.7,351.2,354.4,350.5,,,,,,7,450,3,
2201,353.8,,,,,,,,,0,1,0,
2203,360.4,352.0,363.9,352.0,,,,,,4,83,1,
2206,370.2,357.1,367.5,357.1,,,,,,2,69,0,
2209,375.0,,,,,,,,,0,22,0,
2212,380.0,376.1,376.1,376.1,,,,,,1,98,1,
2303,388.8,,,,,,,,,0,94,0,
2306,386.0,,,,,,,,,0,16,0,
2309,403.3,,,,,,,,,0,16,0,
2312,411.0,,,,,,,,,0,21,0,
小计,,,,,,,,,0,127444,97851 / 1868,
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:低硫燃料油          ,
2102,2627,,,,,,,,0,993,0,
2103,2683,2725,2725,2672,,,,,4513,24668,-703,
2104,2708,2750,2753,2694,,,,,28647,81701,4391,
2105,2728,2757,2765,2718,,,,,8234,46972,689,
2106,2713,2806,2806,2749,,,,,968,1055,29,
2107,2774,2792,2810,2771,,,,,1559,964,-34,
2108,2744,,,,,,,,0,7,0,
2109,2855,2845,2858,2822,,,,,13,255,-9,
2110,2812,,,,,,,,0,0,0,
2111,3004,,,,,,,,0,0,0,
2112,2961,,,,,,,,0,1,0,
2201,2938,,,,,,,,0,2,0,
小计,,,,,,,,,43934,156618 / 4363,
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              ,
2102,1943,1959,2024,1948,,,,,1162,2169,208,
2103,2017,2025,2055,2025,,,,,7614,12229,-796,
2104,2078,2063,2105,2063,,,,,9,208,-1,
2105,2108,2115,2146,2110,,,,,686076,440292,7239,
2106,2127,2139,2161,2129,,,,,19,205,-4,
2107,2141,,,,,,,,0,170,0,
2108,2180,2171,2171,2171,,,,,1,148,0,
2109,2173,2179,2206,2175,,,,,17768,48948,648,
2110,2218,2233,2233,2198,,,,,12,137,0,
2111,2238,,,,,,,,0,55,0,
2112,2251,2279,2281,2279,,,,,21,85,0,
2201,2258,2277,2293,2263,,,,,56,220,5,
小计,,,,,,,,,712738,504866 / 7299,
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            ,
2101,2452,2468,2490,2464,,,,,226,9797,27,
2102,2496,2508,2532,2504,,,,,1025,8092,84,
2103,2538,2548,2578,2544,,,,,9058,96591,655,
2104,2566,2578,2608,2570,,,,,5338,61296,-586,
2105,2592,2608,2634,2594,,,,,4741,65672,-16,
2106,2608,2624,2656,2616,,,,,227729,421301,-3150,
2109,2712,2734,2760,2728,,,,,109,1391,-34,
2112,2800,2796,2824,2794,,,,,106,1556,-3,
2203,2832,,,,,,,,0,70,0,
2206,2906,2870,2910,2870,,,,,7,95,0,
2209,2934,,,,,,,,0,62,0,
2212,2990,,,,,,,,0,21,0,
小计,,,,,,,,,248339,665944 / -3023,
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            ,
2101,14180,14155,14230,13975,,,,,239,2661,-94,
2103,14290,14320,14340,14045,,,,,1609,2168,-112,
2104,14330,14290,14390,14100,,,,,2205,1181,-88,
2105,14370,14345,14430,14135,,,,,220745,216193,2751,
2106,14415,14390,14480,14190,,,,,2312,8144,-111,
2107,14440,14480,14505,14225,,,,,129,7481,-41,
2108,14445,14475,14520,14270,,,,,151,7417,-35,
2109,14445,14415,14510,14225,,,,,18134,35855,287,
2110,14290,14465,14465,14425,,,,,2,63,0,
2111,14550,14550,14550,14460,,,,,3,186,1,
小计,,,,,,,,,245529,281349 / 2558,
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              ,
2101,10385,,,,,,,,0,710,0,
2102,10530,10550,10585,10335,,,,,393,2857,-99,
2103,10635,10690,10695,10450,,,,,5037,28727,128,
2104,10745,10780,10810,10570,,,,,1828,11068,331,
2105,10845,10855,10900,10680,,,,,367,2666,139,
2106,10950,10980,11015,10860,,,,,359,580,16,
2107,11050,,,,,,,,0,2,0,
2108,11160,,,,,,,,0,0,0,
2109,11185,,,,,,,,0,3,0,
2110,11050,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
小计,,,,,,,,,7984,46613 / 515,
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                ,
2101,5854,5920,6074,5872,,,,,1176,4802,-400,
2102,5886,5926,6030,5922,,,,,4269,8795,-946,
2103,5926,5966,6076,5962,,,,,198055,169843,9269,
2104,5954,6000,6090,5994,,,,,22125,89090,1187,
2105,5982,6002,6110,6002,,,,,19103,30576,1911,
2106,6020,6034,6140,6034,,,,,3093,2543,49,
2107,6052,6090,6104,6090,,,,,2,15,-2,
2108,6080,6144,6180,6142,,,,,5,8,-4,
2109,6084,6100,6178,6100,,,,,327,1358,77,
2110,6120,6136,6180,6136,,,,,12,33,4,
2111,6054,6170,6180,6170,,,,,5,17,1,
2112,6112,6178,6228,6176,,,,,14,120,6,
小计,,,,,,,,,248186,307200 / 11152,
总计,,,,,,,,,5401763,6825555,68115,
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TAS             ,
2102,,,,,,,,,0,,,
2103,,,,,,,,,0,,,
小计,,,,,,,,,0,,
  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);低硫燃料油、20号胶、铜(BC)为元(人民币)/吨(交易报价为不含税价格)。    2、交易单位:铜、铜(BC)、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、低硫燃料油、燃料油、石油沥青、天然橡胶、20号胶、纸浆为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,单边计算;成交额单边计算。    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。     6、合约结算前,其成交量(额)不包含TAS成交量(额);合约结算完成后,其成交量(额)包含TAS成交量(额)。  ,
上海期货交易所期货成交情况  2021年01月07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                  ,59700,58670,59202,133049,393.84,79.69,2332.25,
铜(BC)              ,53180,52290,52710,11492,30.29,5.81,151.50,
铝                  ,15610,15170,15357,131532,101.00,88.51,679.84,
锌                  ,21535,21025,21373,99785,106.63,60.37,637.25,
铅                  ,15420,14705,14962,47941,35.86,28.54,214.08,
镍                  ,131260,128870,130025,456496,593.56,295.42,3805.37,
锡                  ,158780,156170,157887,36875,58.22,30.46,478.15,
黄金                ,408.88,394.00,400.11,182785,731.34,78.67,3168.44,
白银                ,5903,5548,5662,1375594,1168.26,534.82,4589.02,
螺纹钢              ,4407,4207,4376,864930,378.48,662.78,2893.89,
线材                ,,,,0,0.00,0.02,0.10,
热轧卷板            ,4608,4322,4549,314159,142.90,248.14,1117.38,
不锈钢              ,14410,13700,14251,112971,80.50,44.04,306.88,
原油                ,376.1,320.3,327.1,127444,416.88,73.85,2364.15,
低硫燃料油          ,2858,2672,2729,43934,11.99,29.88,80.47,
燃料油              ,2293,1948,2131,712738,151.89,633.05,1331.30,
石油沥青            ,2910,2464,2630,248339,65.32,231.64,600.25,
天然橡胶            ,14550,13975,14306,245529,351.26,152.77,2182.90,
20号胶              ,11015,10335,10644,7984,8.50,7.27,77.23,
纸浆                ,6228,5872,6030,248186,149.65,135.21,796.85,
总计,,,,5401763,4976.37,3420.93,27807.29,
   注:      1、成交手、成交额、年成交手、年成交额单边计算。  

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