招金投资二维码
黄金投资分析

期交所

交易快讯--1月8日

所属分类:信息中心 - 期交所  更新时间:2021-1-8  浏览:187

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                  ,
2101,59170,59220,60100,58950,,,,,2020,21680,0,
2102,59180,59190,60280,59000,,,,,73506,98149,2282,
2103,59290,59300,60420,59120,,,,,70187,109193,8071,
2104,59310,59200,60440,59170,,,,,14198,39640,538,
2105,59330,59260,60470,59180,,,,,8898,32979,601,
2106,59370,59360,60440,59230,,,,,1182,11717,230,
2107,59370,59320,60410,59310,,,,,168,3253,49,
2108,59500,59440,60500,59440,,,,,29,707,5,
2109,59500,59560,60500,59430,,,,,113,826,29,
2110,59430,60410,60610,60410,,,,,9,259,3,
2111,59610,60240,60450,60240,,,,,2,114,-1,
2112,59650,59500,60290,59500,,,,,5,74,2,
小计,,,,,,,,,170317,318591 / 11809,
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)              ,
2103,52710,52670,53730,52580,,,,,6874,11106,227,
2104,52810,52790,53740,52680,,,,,3709,9786,102,
2105,52940,52800,53710,52750,,,,,61,886,5,
2106,52930,52960,53750,52960,,,,,141,318,1,
2107,52800,,,,,,,,0,1,0,
2108,52480,,,,,,,,0,1,0,
2109,52620,,,,,,,,0,2,0,
2110,51950,,,,,,,,0,1,0,
2111,52160,,,,,,,,0,1,0,
2112,50280,,,,,,,,0,0,0,
小计,,,,,,,,,10785,22102 / 335,
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                  ,
2101,15485,15440,15710,15430,,,,,2010,25280,-315,
2102,15305,15285,15555,15210,,,,,97495,117044,1207,
2103,15305,15250,15505,15190,,,,,45650,114715,2467,
2104,15320,15215,15485,15200,,,,,10661,51452,205,
2105,15310,15180,15460,15180,,,,,5101,25623,82,
2106,15265,15155,15415,15145,,,,,686,15219,-47,
2107,15265,15145,15345,15100,,,,,89,7581,-12,
2108,15285,15125,15300,15125,,,,,6,1552,1,
2109,15205,15080,15320,15080,,,,,20,1531,1,
2110,15260,15280,15280,15280,,,,,2,337,0,
2111,15065,15250,15250,15250,,,,,1,316,0,
2112,15150,15060,15220,15015,,,,,40,388,26,
小计,,,,,,,,,161761,361038 / 3615,
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                  ,
2101,21595,21570,21755,21540,,,,,705,6485,-340,
2102,21485,21545,21760,21505,,,,,45426,73391,466,
2103,21485,21485,21750,21485,,,,,24893,57702,665,
2104,21470,21470,21735,21470,,,,,5504,29389,548,
2105,21440,21480,21705,21450,,,,,1616,8307,219,
2106,21415,21440,21630,21410,,,,,30,3061,-1,
2107,21325,21470,21590,21470,,,,,5,463,4,
2108,21350,21475,21475,21440,,,,,2,106,2,
2109,21230,,,,,,,,0,90,0,
2110,21230,,,,,,,,0,101,0,
2111,21320,,,,,,,,0,21,0,
2112,21030,21405,21465,21405,,,,,3,66,-1,
小计,,,,,,,,,78184,179182 / 1562,
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                  ,
2101,15000,15070,15105,15045,,,,,20,6065,-5,
2102,15020,15060,15230,15050,,,,,24342,27090,-437,
2103,15075,15155,15235,15090,,,,,13588,22963,592,
2104,15100,15185,15265,15135,,,,,838,4351,36,
2105,15155,15345,15345,15165,,,,,632,3544,98,
2106,15170,15245,15295,15170,,,,,28,1483,11,
2107,15160,,,,,,,,0,443,0,
2108,15335,15365,15365,15320,,,,,3,234,-1,
2109,15350,,,,,,,,0,85,0,
2110,15250,,,,,,,,0,37,0,
2111,15430,,,,,,,,0,42,0,
2112,15460,,,,,,,,0,15,0,
小计,,,,,,,,,39451,66352 / 294,
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                  ,
2101,131830,132150,132150,132150,,,,,6,7416,-6,
2102,131490,132030,134180,131650,,,,,10532,31664,-806,
2103,131400,132350,134490,131910,,,,,494521,194890,1139,
2104,131480,132470,134480,131970,,,,,27461,63077,64,
2105,131690,132540,134490,132050,,,,,11309,37038,1021,
2106,131420,132190,134350,132000,,,,,406,6407,114,
2107,131680,132780,133510,132510,,,,,11,170,0,
2108,133120,132720,132720,132440,,,,,11,59,1,
2109,132380,132350,133920,132010,,,,,364,1611,50,
2110,131570,132740,134000,132520,,,,,15,108,4,
2111,132190,132890,132890,132630,,,,,9,84,4,
2112,132490,132940,132940,132750,,,,,3,105,-1,
小计,,,,,,,,,544648,342629 / 1584,
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                  ,
2101,157430,157020,157050,156180,,,,,30,2100,4,
2102,157790,157420,157700,156120,,,,,700,4567,-109,
2103,158300,157790,158290,156610,,,,,34663,39799,-2162,
2104,158450,158400,158450,156860,,,,,9152,15311,-162,
2105,158410,159690,159690,156750,,,,,5713,2084,42,
2106,157940,,,,,,,,0,1,0,
2107,157360,,,,,,,,0,4,0,
2108,156260,,,,,,,,0,1,0,
2109,158800,,,,,,,,0,3,0,
2110,155740,,,,,,,,0,1,0,
2111,155640,,,,,,,,0,0,0,
2112,157440,155940,155940,155940,,,,,1,3,1,
小计,,,,,,,,,50259,63874 / -2386,
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,
2102,398.78,398.54,399.00,396.56,,,,,59566,34313,401,
2103,400.00,398.14,400.28,398.14,,,,,6,37,4,
2104,399.56,399.08,399.70,397.48,,,,,14402,36809,-878,
2106,400.80,400.68,401.10,398.68,,,,,30769,92554,-1033,
2108,403.12,402.26,402.68,400.34,,,,,6242,17141,-555,
2110,403.76,403.50,404.08,401.52,,,,,2056,4898,682,
2112,404.92,405.00,405.78,403.24,,,,,31,129,-3,
小计,,,,,,,,,113072,185887 / -1382,
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                ,
2101,5637,5642,5645,5605,,,,,278,14046,86,
2102,5639,5658,5683,5613,,,,,582739,223364,3085,
2103,5665,5689,5705,5637,,,,,52054,71927,-145,
2104,5675,5695,5719,5651,,,,,32360,55236,84,
2105,5697,5718,5739,5671,,,,,24919,48149,727,
2106,5712,5724,5754,5684,,,,,154452,317214,836,
2107,5715,5744,5767,5702,,,,,713,2631,-39,
2108,5734,5749,5762,5717,,,,,9,217,1,
2109,5753,5737,5779,5737,,,,,10,315,0,
2110,5774,5784,5786,5755,,,,,6,169,2,
2111,5825,5808,5808,5791,,,,,5,142,2,
2112,5818,5827,5841,5784,,,,,189,1115,47,
小计,,,,,,,,,847734,734525 / 4686,
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              ,
2101,4244,4244,4277,4244,,,,,1560,13020,-420,
2102,4251,4261,4286,4245,,,,,1528,14699,-738,
2103,4311,4340,4364,4328,,,,,12133,81810,285,
2104,4380,4419,4455,4414,,,,,9564,25231,567,
2105,4411,4455,4493,4447,,,,,699330,1326767,13194,
2106,4396,4439,4478,4433,,,,,7471,53090,121,
2107,4379,4434,4466,4421,,,,,10875,60908,-987,
2108,4350,4385,4416,4385,,,,,65,715,-38,
2109,4322,4355,4385,4350,,,,,218,824,17,
2110,4284,4321,4357,4314,,,,,32242,135431,117,
2111,4264,4296,4296,4296,,,,,1,95,-1,
2112,4284,4371,4371,4283,,,,,9,333,-3,
小计,,,,,,,,,774996,1712923 / 12114,
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,
2102,4086,,,,,,,,0,0,0,
2103,4000,,,,,,,,0,0,0,
2104,4050,,,,,,,,0,0,0,
2105,4656,,,,,,,,0,60,0,
2106,4565,,,,,,,,0,2,0,
2107,4489,,,,,,,,0,0,0,
2108,4473,,,,,,,,0,0,0,
2109,4381,,,,,,,,0,0,0,
2110,4523,,,,,,,,0,12,0,
2111,4159,,,,,,,,0,1,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,0,75 / 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            ,
2101,4649,4661,4678,4657,,,,,630,24300,-180,
2102,4636,4674,4676,4644,,,,,66,4003,-55,
2103,4619,4674,4696,4651,,,,,2518,17131,210,
2104,4606,4657,4693,4638,,,,,2846,8362,93,
2105,4596,4645,4678,4623,,,,,221539,572485,-1685,
2106,4567,4633,4647,4595,,,,,5203,43426,-170,
2107,4536,4603,4621,4568,,,,,2883,30527,376,
2108,4499,4534,4587,4534,,,,,95,460,-25,
2109,4484,4532,4570,4532,,,,,65,347,-26,
2110,4452,4508,4535,4484,,,,,14058,25868,-941,
2111,4364,,,,,,,,0,12,0,
2112,4330,,,,,,,,0,8,0,
小计,,,,,,,,,249903,726929 / -2403,
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              ,
2101,14370,,,,,,,,0,8172,0,
2102,14360,14625,14945,14570,,,,,5677,13192,-905,
2103,14425,14800,15045,14650,,,,,131987,121848,1300,
2104,14385,14670,14920,14565,,,,,11583,48883,1003,
2105,14345,14540,14740,14405,,,,,11817,21157,-447,
2106,14180,14430,14615,14300,,,,,2374,14079,156,
2107,14150,14290,14375,14160,,,,,1177,5375,711,
2108,13995,14100,14205,14040,,,,,114,1780,36,
2109,13980,14155,14250,14040,,,,,217,1543,14,
2110,14010,14160,14200,14105,,,,,7,518,0,
2111,13870,14400,14400,14115,,,,,8,44,5,
2112,14130,14300,14300,14290,,,,,4,9,4,
小计,,,,,,,,,164965,236600 / 1877,
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                ,
2102,327.6,334.3,335.7,328.1,,,,,0,74637,27276,-920,
2103,334.5,340.9,342.3,334.6,,,,,0,33260,41010,1493,
2104,337.9,342.6,344.5,337.6,,,,,,5456,19507,145,
2105,340.0,342.3,344.4,337.8,,,,,,1431,8731,6,
2106,340.5,341.3,344.3,337.8,,,,,,749,6206,14,
2107,342.7,343.5,345.4,340.3,,,,,,111,356,1,
2108,344.8,344.3,346.5,341.0,,,,,,244,279,8,
2109,346.4,346.3,346.7,343.5,,,,,,19,476,-2,
2110,346.7,,,,,,,,,0,25,0,
2111,353.2,,,,,,,,,0,9,0,
2112,352.5,352.2,352.2,349.0,,,,,,11,475,7,
2201,353.8,,,,,,,,,0,1,0,
2203,357.9,355.0,355.0,355.0,,,,,,1,83,0,
2206,364.2,365.0,365.0,360.0,,,,,,2,68,-1,
2209,368.0,,,,,,,,,0,23,0,
2212,375.5,,,,,,,,,0,98,0,
2303,380.4,378.7,378.7,378.7,,,,,,1,94,0,
2306,382.0,382.0,382.0,382.0,,,,,,1,15,-1,
2309,394.0,,,,,,,,,0,16,0,
2312,394.7,,,,,,,,,0,24,0,
小计,,,,,,,,,0,115923,104772 / 750,
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          ,
2102,2669,,,,,,,,0,993,0,
2103,2716,2722,2736,2691,,,,,4501,21445,-1422,
2104,2739,2749,2762,2721,,,,,17341,84092,-658,
2105,2757,2766,2780,2742,,,,,5949,49768,464,
2106,2778,2798,2798,2767,,,,,268,1023,-88,
2107,2794,2812,2813,2782,,,,,2227,1263,-67,
2108,2764,,,,,,,,0,7,0,
2109,2859,2850,2858,2850,,,,,2,256,-1,
2110,2812,,,,,,,,0,0,0,
2111,3004,,,,,,,,0,0,0,
2112,2965,,,,,,,,0,1,0,
2201,2938,,,,,,,,0,2,0,
小计,,,,,,,,,30288,158850 / -1772,
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              ,
2102,2005,2028,2057,2028,,,,,283,2216,15,
2103,2067,2092,2101,2076,,,,,6980,11685,-14,
2104,2116,2135,2142,2135,,,,,2,207,-1,
2105,2160,2185,2196,2170,,,,,578455,469532,81,
2106,2184,2201,2203,2187,,,,,16,205,1,
2107,2214,2204,2228,2192,,,,,20,148,2,
2108,2210,2220,2222,2170,,,,,6,149,2,
2109,2219,2237,2248,2222,,,,,18596,52978,493,
2110,2248,,,,,,,,0,132,0,
2111,2274,2272,2272,2272,,,,,1,54,-1,
2112,2286,,,,,,,,0,79,0,
2201,2305,2328,2328,2309,,,,,55,240,4,
小计,,,,,,,,,604414,537625 / 582,
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            ,
2101,2500,2538,2544,2518,,,,,22,9645,15,
2102,2548,2580,2592,2556,,,,,755,7206,-497,
2103,2590,2620,2632,2594,,,,,11125,97586,-87,
2104,2614,2644,2658,2622,,,,,4663,60081,-974,
2105,2640,2674,2686,2644,,,,,6060,65407,-1120,
2106,2658,2686,2698,2664,,,,,190381,415665,4959,
2109,2770,2790,2794,2776,,,,,39,1268,7,
2112,2826,2840,2844,2826,,,,,122,1506,-5,
2203,2876,,,,,,,,0,69,0,
2206,2924,,,,,,,,0,103,0,
2209,2978,2944,2960,2944,,,,,2,64,0,
2212,3002,2998,3002,2998,,,,,2,27,-2,
小计,,,,,,,,,213171,658627 / 2296,
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            ,
2101,14340,14680,14680,14525,,,,,168,2176,-39,
2103,14445,14830,14830,14650,,,,,1045,2181,-39,
2104,14495,14825,14835,14675,,,,,1726,1096,-75,
2105,14535,14795,14860,14700,,,,,188181,222143,437,
2106,14590,14845,14890,14735,,,,,2231,7826,-127,
2107,14655,14840,14910,14785,,,,,142,7473,-31,
2108,14660,14815,14945,14810,,,,,202,7455,-36,
2109,14610,14905,14910,14765,,,,,15811,37385,315,
2110,14585,,,,,,,,0,63,0,
2111,14835,,,,,,,,0,182,0,
小计,,,,,,,,,209506,287980 / 405,
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              ,
2101,10385,10700,10700,10700,,,,,10,710,0,
2102,10680,10905,10905,10755,,,,,639,1778,-244,
2103,10835,10970,11010,10885,,,,,4301,30042,75,
2104,10925,11030,11130,10995,,,,,1408,12168,78,
2105,11045,11140,11210,11100,,,,,176,2720,-20,
2106,11095,11240,11295,11210,,,,,55,484,-15,
2107,11200,,,,,,,,0,2,0,
2108,11160,,,,,,,,0,0,0,
2109,11335,,,,,,,,0,3,0,
2110,11200,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
小计,,,,,,,,,6589,47907 / -126,
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                ,
2101,5924,6034,6098,6034,,,,,74,4668,-40,
2102,5998,6084,6170,6076,,,,,1699,7587,-322,
2103,6054,6130,6214,6112,,,,,190093,171783,5073,
2104,6076,6138,6224,6120,,,,,18833,87923,-329,
2105,6092,6144,6226,6132,,,,,16844,34245,1277,
2106,6122,6168,6250,6168,,,,,2924,3500,313,
2107,6104,,,,,,,,0,15,0,
2108,6160,6246,6246,6218,,,,,3,7,0,
2109,6162,6226,6246,6202,,,,,193,1437,54,
2110,6166,6240,6260,6170,,,,,42,34,-2,
2111,6194,6216,6258,6216,,,,,2,16,0,
2112,6188,6230,6248,6230,,,,,6,122,2,
小计,,,,,,,,,230713,311337 / 6026,
总计,,,,,,,,,4616679,7057805,39866,
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08日(周五)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                  ,60610,58950,59878,170317,509.91,109.61,3224.24,
铜(BC)              ,53750,52580,53282,10785,28.73,7.60,198.87,
铝                  ,15710,15015,15378,161761,124.38,121.37,931.65,
锌                  ,21760,21405,21633,78184,84.57,80.87,858.64,
铅                  ,15365,15045,15147,39451,29.88,37.60,282.62,
镍                  ,134490,131650,133059,544648,724.71,416.75,5415.15,
锡                  ,159690,155940,157651,50259,79.23,41.01,645.02,
黄金                ,405.78,396.56,398.98,113072,451.13,99.62,4004.47,
白银                ,5841,5605,5664,847734,720.28,674.16,5772.28,
螺纹钢              ,4493,4244,4458,774996,345.52,884.67,3877.54,
线材                ,,,,0,0.00,0.02,0.11,
热轧卷板            ,4696,4484,4644,249903,116.05,334.82,1518.03,
不锈钢              ,15045,14040,14810,164965,122.16,70.77,503.47,
原油                ,382.0,328.1,334.4,115923,387.62,95.76,3098.07,
低硫燃料油          ,2858,2691,2743,30288,8.31,38.20,103.35,
燃料油              ,2328,2028,2183,604414,131.96,819.31,1737.36,
石油沥青            ,3002,2518,2673,213171,56.99,300.80,784.80,
天然橡胶            ,14945,14525,14790,209506,309.86,222.71,3211.04,
20号胶              ,11295,10700,10967,6589,7.23,10.57,113.36,
纸浆                ,6260,6034,6179,230713,142.55,182.47,1086.76,
总计,,,,4616679,4381.06,4548.68,37366.83,
   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