招金投资二维码
黄金投资分析

期交所

交易快讯--1月11日

所属分类:信息中心 - 期交所  更新时间:2021-1-11  浏览:124

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                  ,
2101,60150,59980,60140,58810,,,,,8545,17975,-1050,
2102,60050,60060,60220,58900,,,,,114300,90152,-4936,
2103,60150,60150,60350,59000,,,,,122622,109414,-3725,
2104,60220,60200,60400,59070,,,,,24580,42292,1362,
2105,60270,60150,60400,59080,,,,,15759,33209,-645,
2106,60220,60170,60410,59100,,,,,1713,12269,250,
2107,60280,60250,60390,59190,,,,,149,3291,2,
2108,60430,60380,60380,59400,,,,,10,723,-3,
2109,60320,60560,60560,59310,,,,,114,832,-32,
2110,60650,60460,60460,59320,,,,,27,261,8,
2111,60380,59610,59610,59440,,,,,7,112,-5,
2112,60460,60470,60470,59550,,,,,16,79,3,
小计,,,,,,,,,287842,310609 / -8771,
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)              ,
2103,53470,53450,53640,52410,,,,,10630,10554,-141,
2104,53550,53580,53750,52540,,,,,5274,9939,-42,
2105,53770,53630,53690,52910,,,,,111,869,14,
2106,53690,53460,53500,51590,,,,,91,338,-5,
2107,53560,,,,,,,,0,1,0,
2108,53200,,,,,,,,0,1,0,
2109,53040,,,,,,,,0,2,0,
2110,52620,,,,,,,,0,1,0,
2111,52620,,,,,,,,0,1,0,
2112,51070,,,,,,,,0,0,0,
小计,,,,,,,,,16106,21706 / -174,
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                  ,
2101,15640,15510,15565,15340,,,,,6530,20260,-1195,
2102,15420,15385,15415,15090,,,,,131197,112273,682,
2103,15385,15320,15335,15055,,,,,81368,119278,5917,
2104,15375,15320,15335,15055,,,,,21861,54287,2071,
2105,15370,15310,15325,15070,,,,,7697,26935,834,
2106,15305,15240,15250,15045,,,,,1330,15517,290,
2107,15265,15165,15195,14980,,,,,247,7649,78,
2108,15255,15160,15160,14950,,,,,14,1717,3,
2109,15255,15145,15205,14910,,,,,89,1724,25,
2110,15225,14960,15040,14950,,,,,28,374,19,
2111,15215,,,,,,,,0,315,0,
2112,15080,15050,15050,14810,,,,,20,468,4,
小计,,,,,,,,,250381,360797 / 8728,
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                  ,
2101,21640,21450,21450,21000,,,,,1245,5550,-705,
2102,21630,21500,21500,20930,,,,,119768,67726,-4177,
2103,21625,21490,21500,20915,,,,,69088,60328,2874,
2104,21610,21510,21510,20910,,,,,12128,30386,856,
2105,21580,21565,21565,20890,,,,,4329,8352,79,
2106,21535,21365,21365,20875,,,,,173,3132,-25,
2107,21480,21200,21200,20885,,,,,21,449,-13,
2108,21495,21020,21020,20910,,,,,5,103,-3,
2109,21400,,,,,,,,0,88,0,
2110,21230,20910,20910,20910,,,,,1,101,0,
2111,21320,,,,,,,,0,21,0,
2112,21415,,,,,,,,0,65,0,
小计,,,,,,,,,206758,176301 / -1114,
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                  ,
2101,14885,14720,14800,14500,,,,,480,5655,-250,
2102,15040,14800,14880,14495,,,,,40715,29603,1159,
2103,15065,14995,14995,14560,,,,,30301,26262,2453,
2104,15095,14935,14935,14615,,,,,2005,5017,383,
2105,15125,15090,15090,14660,,,,,1606,3990,356,
2106,15150,15010,15010,14675,,,,,163,1513,-9,
2107,15255,14970,14980,14790,,,,,38,415,-28,
2108,15245,14975,14975,14885,,,,,5,231,0,
2109,15185,14980,14980,14855,,,,,3,86,0,
2110,15250,14975,14975,14975,,,,,1,37,0,
2111,15330,,,,,,,,0,43,0,
2112,15555,15110,15110,15000,,,,,3,24,0,
小计,,,,,,,,,75320,72876 / 4064,
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                  ,
2101,132350,130020,130020,130020,,,,,6,7392,0,
2102,132510,131890,132650,128260,,,,,18887,28208,-1103,
2103,132810,132400,132870,128420,,,,,739683,178658,-5559,
2104,132770,132330,132900,128470,,,,,63192,63352,226,
2105,132780,132530,133000,128550,,,,,21179,37557,892,
2106,132660,132430,132720,128590,,,,,596,6530,57,
2107,132620,132940,132940,130000,,,,,49,162,-9,
2108,132570,132580,133080,129570,,,,,36,60,-1,
2109,132390,132250,133430,128970,,,,,478,1568,-47,
2110,132980,132710,133230,129180,,,,,27,108,-1,
2111,132440,132600,133230,130030,,,,,14,79,-7,
2112,132440,132850,133220,129500,,,,,19,101,-6,
小计,,,,,,,,,844166,323775 / -5558,
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                  ,
2101,156910,156300,156300,153200,,,,,72,2054,-46,
2102,157010,157000,158000,153150,,,,,1105,4229,-284,
2103,157540,158650,158650,153650,,,,,55357,35438,-3348,
2104,157740,158670,158730,154150,,,,,17690,15941,383,
2105,157640,158190,158410,154230,,,,,10283,2411,102,
2106,157940,,,,,,,,0,1,0,
2107,157360,,,,,,,,0,4,0,
2108,156260,,,,,,,,0,1,0,
2109,157650,,,,,,,,0,3,0,
2110,158090,,,,,,,,0,3,0,
2111,155640,,,,,,,,0,0,0,
2112,156710,,,,,,,,0,3,0,
小计,,,,,,,,,84507,60088 / -3193,
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                ,
2101,396.60,,,,,,,,0,3,0,
2102,397.56,392.54,392.84,378.20,,,,,135147,30485,765,
2103,398.38,392.84,393.18,380.00,,,,,33,39,2,
2104,398.18,393.08,393.58,379.26,,,,,23303,32643,-1132,
2106,399.40,394.98,394.98,380.18,,,,,105648,97305,3155,
2108,400.78,396.12,396.12,381.60,,,,,8196,15567,-1653,
2110,401.74,396.84,396.98,383.24,,,,,523,6099,148,
2112,403.74,400.00,400.00,385.10,,,,,234,248,90,
小计,,,,,,,,,273084,182389 / 1375,
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                ,
2101,5609,5506,5520,5048,,,,,2018,13812,-612,
2102,5639,5521,5544,5075,,,,,1834151,198497,-10391,
2103,5660,5535,5566,5094,,,,,93449,59157,-2579,
2104,5673,5569,5579,5105,,,,,65694,53931,534,
2105,5696,5571,5600,5126,,,,,66055,49410,1305,
2106,5706,5585,5619,5135,,,,,700440,288176,-25857,
2107,5705,5602,5634,5135,,,,,8700,4216,853,
2108,5717,5660,5660,5145,,,,,198,216,2,
2109,5748,5620,5646,5186,,,,,174,305,-9,
2110,5758,5678,5678,5201,,,,,152,175,6,
2111,5782,5679,5696,5210,,,,,161,141,-9,
2112,5797,5711,5711,5223,,,,,2156,1420,207,
小计,,,,,,,,,2773348,669456 / -36550,
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              ,
2101,4270,4253,4287,4213,,,,,3960,9330,-3030,
2102,4274,4314,4335,4225,,,,,2615,12817,-1062,
2103,4346,4376,4378,4259,,,,,28427,76353,-4134,
2104,4438,4453,4458,4335,,,,,16814,23677,-1349,
2105,4473,4495,4500,4362,,,,,1728430,1266620,-55193,
2106,4462,4472,4484,4347,,,,,23191,55247,422,
2107,4447,4469,4470,4332,,,,,23770,61101,-152,
2108,4402,4400,4401,4303,,,,,660,709,-51,
2109,4367,4357,4367,4261,,,,,605,934,-39,
2110,4336,4349,4357,4234,,,,,87103,134729,1105,
2111,4294,4309,4309,4210,,,,,16,91,-2,
2112,4301,4270,4270,4206,,,,,25,339,8,
小计,,,,,,,,,1915616,1641947 / -63477,
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,
2103,4200,,,,,,,,0,0,0,
2104,4252,,,,,,,,0,0,0,
2105,4650,4717,4757,4582,,,,,29,61,-2,
2106,4573,,,,,,,,0,1,0,
2107,4489,,,,,,,,0,0,0,
2108,4424,,,,,,,,0,0,0,
2109,4333,,,,,,,,0,0,0,
2110,4523,4485,4485,4485,,,,,2,12,0,
2111,4366,,,,,,,,0,2,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,31,76 / -2,
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            ,
2101,4673,4641,4663,4579,,,,,1560,22830,-930,
2102,4668,4623,4629,4501,,,,,224,3943,-17,
2103,4682,4680,4717,4558,,,,,6345,16426,-354,
2104,4675,4673,4681,4547,,,,,7518,8836,429,
2105,4654,4651,4658,4525,,,,,605877,537712,-35047,
2106,4628,4626,4626,4496,,,,,19424,44488,1224,
2107,4601,4590,4602,4471,,,,,10720,32707,1632,
2108,4591,4534,4539,4450,,,,,493,701,49,
2109,4567,4535,4535,4430,,,,,485,592,103,
2110,4508,4494,4511,4382,,,,,26116,25740,716,
2111,4364,,,,,,,,0,12,0,
2112,4418,,,,,,,,0,8,0,
小计,,,,,,,,,678762,693995 / -32195,
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              ,
2101,14415,,,,,,,,0,8172,0,
2102,14600,14365,14455,13970,,,,,3345,12245,-353,
2103,14665,14500,14550,14030,,,,,123808,113808,-1755,
2104,14545,14420,14470,13970,,,,,15435,49598,325,
2105,14410,14265,14345,13905,,,,,16277,20838,-379,
2106,14340,14165,14225,13825,,,,,1964,13832,-65,
2107,14140,14000,14085,13735,,,,,1050,6378,148,
2108,14025,13960,13960,13675,,,,,233,1840,16,
2109,14000,13920,13960,13680,,,,,530,1733,96,
2110,14025,13900,13905,13705,,,,,17,515,-4,
2111,14110,13890,13890,13690,,,,,14,41,-3,
2112,14120,13780,13785,13690,,,,,4,7,0,
小计,,,,,,,,,162677,229007 / -1974,
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                ,
2102,332.7,338.0,344.8,333.5,,,,,0,105118,26099,-1328,
2103,339.9,347.5,352.0,340.1,,,,,0,64677,42828,-1105,
2104,343.2,349.0,353.8,343.7,,,,,,11140,20250,356,
2105,343.1,348.5,352.6,344.2,,,,,,4245,9089,242,
2106,342.9,348.4,351.8,344.1,,,,,,2103,6454,237,
2107,344.1,353.0,353.0,345.2,,,,,,162,343,3,
2108,345.4,349.5,358.9,345.7,,,,,,278,256,0,
2109,347.1,356.3,356.3,346.6,,,,,,41,481,-2,
2110,347.4,,,,,,,,,0,25,0,
2111,350.8,,,,,,,,,0,8,0,
2112,351.9,358.0,358.0,352.1,,,,,,16,479,-2,
2201,353.2,355.0,361.0,355.0,,,,,,2,2,1,
2203,358.0,363.5,363.5,357.3,,,,,,4,87,3,
2206,362.5,365.0,365.1,365.0,,,,,,4,68,0,
2209,368.0,,,,,,,,,0,23,0,
2212,375.0,,,,,,,,,0,100,0,
2303,378.4,,,,,,,,,0,94,0,
2306,382.0,,,,,,,,,0,15,0,
2309,394.0,,,,,,,,,0,16,0,
2312,393.0,,,,,,,,,0,24,0,
小计,,,,,,,,,0,187790,106741 / -1595,
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          ,
2102,2636,2670,2670,2670,,,,,1,992,0,
2103,2718,2740,2790,2714,,,,,9907,15895,-2972,
2104,2750,2779,2821,2566,,,,,48017,88220,1168,
2105,2772,2792,2858,2769,,,,,23786,52824,2437,
2106,2791,2812,2864,2796,,,,,703,995,-19,
2107,2802,2834,2877,2791,,,,,977,1589,-74,
2108,2764,,,,,,,,0,7,0,
2109,2868,2881,2945,2871,,,,,17,253,-3,
2110,2812,,,,,,,,0,0,0,
2111,3004,,,,,,,,0,0,0,
2112,2965,,,,,,,,0,1,0,
2201,2938,2983,2983,2906,,,,,3,0,-2,
小计,,,,,,,,,83411,160776 / 535,
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              ,
2102,2047,2085,2139,2050,,,,,586,2204,5,
2103,2102,2142,2184,2126,,,,,15971,9794,-791,
2104,2155,2214,2239,2162,,,,,27,200,-5,
2105,2193,2230,2277,2200,,,,,1468949,459533,-15712,
2106,2208,2276,2295,2216,,,,,119,204,2,
2107,2217,2289,2290,2234,,,,,37,132,-23,
2108,2224,2263,2291,2232,,,,,49,141,-5,
2109,2241,2268,2317,2237,,,,,47855,54726,1197,
2110,2275,2300,2330,2249,,,,,60,101,-30,
2111,2294,2299,2312,2299,,,,,2,52,-1,
2112,2318,2351,2360,2332,,,,,6,81,1,
2201,2324,2344,2395,2316,,,,,240,289,54,
小计,,,,,,,,,1533901,527457 / -15308,
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            ,
2101,2548,2588,2596,2548,,,,,173,9620,16,
2102,2590,2620,2638,2594,,,,,1254,6985,18,
2103,2624,2660,2682,2628,,,,,21937,97978,76,
2104,2652,2694,2712,2656,,,,,8306,59919,-124,
2105,2674,2698,2734,2676,,,,,10503,65308,-72,
2106,2696,2730,2752,2694,,,,,477027,413455,-4482,
2109,2804,2842,2856,2774,,,,,241,1099,-32,
2112,2844,2894,2896,2844,,,,,205,1440,-48,
2203,2890,2900,2900,2896,,,,,3,70,0,
2206,2934,2970,2986,2922,,,,,18,101,2,
2209,2964,3000,3006,2970,,,,,10,68,4,
2212,3012,3020,3038,3000,,,,,13,40,1,
小计,,,,,,,,,519690,656083 / -4641,
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            ,
2101,14600,14645,14885,14250,,,,,696,1761,-275,
2103,14715,14750,15020,14370,,,,,3928,2127,-99,
2104,14750,14800,15070,14415,,,,,3489,963,-99,
2105,14775,14805,15115,14430,,,,,561709,217210,-2673,
2106,14805,14845,15145,14440,,,,,3915,7808,-143,
2107,14850,14910,15170,14570,,,,,533,7509,-10,
2108,14865,14900,15165,14550,,,,,886,7472,-30,
2109,14830,14850,15140,14515,,,,,56530,38434,522,
2110,14585,,,,,,,,0,63,0,
2111,14950,14730,14820,14730,,,,,9,186,5,
小计,,,,,,,,,631695,283533 / -2802,
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              ,
2101,10700,,,,,,,,0,710,0,
2102,10830,10820,11055,10515,,,,,637,1737,-33,
2103,10945,10970,11185,10620,,,,,14875,30243,-182,
2104,11045,11050,11285,10725,,,,,4449,12924,532,
2105,11145,11135,11380,10875,,,,,1186,2935,195,
2106,11235,11225,11380,10920,,,,,317,634,43,
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,,,,,,,,,21464,49188 / 555,
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                ,
2101,6060,6052,6158,5984,,,,,108,4468,-14,
2102,6154,6072,6208,5996,,,,,1348,5895,-27,
2103,6160,6116,6248,6028,,,,,416073,150478,-4935,
2104,6188,6142,6280,6062,,,,,46116,92719,2906,
2105,6192,6130,6296,6082,,,,,48288,35348,2119,
2106,6228,6164,6334,6114,,,,,14438,5979,2272,
2107,6104,6220,6220,6134,,,,,2,17,2,
2108,6242,6178,6280,6178,,,,,4,9,0,
2109,6240,6182,6298,6140,,,,,984,1630,138,
2110,6234,6210,6210,6210,,,,,4,41,0,
2111,6266,6230,6230,6230,,,,,1,35,0,
2112,6340,6250,6362,6200,,,,,29,91,-15,
小计,,,,,,,,,527395,296710 / 2446,
总计,,,,,,,,,11073944,6823510,-159651,
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11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                  ,60560,58810,59647,287842,858.44,157.27,4652.13,
铜(BC)              ,53750,51590,53152,16106,42.80,10.23,269.08,
铝                  ,15565,14810,15205,250381,190.35,167.28,1283.12,
锌                  ,21565,20875,21164,206758,218.79,111.79,1188.17,
铅                  ,15110,14495,14714,75320,55.41,50.27,376.56,
镍                  ,133430,128260,130813,844166,1104.28,550.49,7173.09,
锡                  ,158730,153150,155854,84507,131.71,55.17,866.68,
黄金                ,400.00,378.20,387.07,273084,1057.03,136.22,5431.09,
白银                ,5711,5048,5339,2773348,2221.10,995.82,8368.83,
螺纹钢              ,4500,4206,4412,1915616,845.14,1225.67,5390.08,
线材                ,4757,4485,4637,31,0.01,0.03,0.15,
热轧卷板            ,4717,4382,4564,678762,309.81,453.52,2064.10,
不锈钢              ,14550,13675,14215,162677,115.63,102.75,732.40,
原油                ,365.1,333.5,342.2,187790,642.57,123.80,4053.89,
低硫燃料油          ,2983,2566,2791,83411,23.28,53.63,146.19,
燃料油              ,2395,2050,2238,1533901,343.32,1082.26,2321.65,
石油沥青            ,3038,2548,2720,519690,141.36,401.17,1056.82,
天然橡胶            ,15170,14250,14769,631695,932.94,322.35,4682.89,
20号胶              ,11380,10515,10898,21464,23.39,14.00,150.84,
纸浆                ,6362,5984,6156,527395,324.64,304.34,1837.36,
总计,,,,11073944,9581.99,6318.05,52045.13,
   注:      1、成交手、成交额、年成交手、年成交额单边计算。

来源:【上海期货交易所】

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