招金投资二维码
黄金投资分析

期交所

交易快讯--1月13日

所属分类:信息中心 - 期交所  更新时间:2021-1-13  浏览:84

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                  ,
2101,58260,58870,58890,58500,,,,,330,10830,-105,
2102,58260,58730,58930,58460,,,,,22220,79129,-1228,
2103,58360,58780,59050,58580,,,,,56554,113423,3286,
2104,58430,58950,59100,58650,,,,,7837,42358,388,
2105,58450,58910,59150,58690,,,,,4685,33045,305,
2106,58580,58980,59180,58750,,,,,673,13677,54,
2107,58540,59110,59110,58720,,,,,110,3598,63,
2108,58640,59100,59100,58830,,,,,16,738,-1,
2109,58450,59190,59220,58880,,,,,15,552,2,
2110,58510,59120,59120,59010,,,,,4,259,-1,
2111,58530,58970,58970,58970,,,,,1,119,0,
2112,58960,59340,59340,58970,,,,,9,96,0,
小计,,,,,,,,,92454,297824 / 2763,
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)              ,
2103,51850,52410,52520,52070,,,,,4753,9980,-97,
2104,51970,52500,52620,52150,,,,,2763,10652,172,
2105,51960,52540,52640,52270,,,,,69,862,7,
2106,52140,52470,52760,52360,,,,,366,333,-4,
2107,52010,,,,,,,,0,1,0,
2108,52250,,,,,,,,0,1,0,
2109,52240,,,,,,,,0,2,0,
2110,52620,,,,,,,,0,1,0,
2111,51870,,,,,,,,0,1,0,
2112,51070,,,,,,,,0,0,0,
小计,,,,,,,,,7951,21833 / 78,
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                  ,
2101,15100,15140,15190,15040,,,,,2255,12425,-1030,
2102,14920,14955,14995,14840,,,,,61534,106874,708,
2103,14870,14925,14980,14810,,,,,39498,126916,2790,
2104,14870,14955,14995,14830,,,,,10649,58454,1286,
2105,14845,14970,14995,14830,,,,,4499,34137,1457,
2106,14820,14910,14970,14805,,,,,2267,17591,986,
2107,14790,14800,14920,14785,,,,,240,7788,92,
2108,14755,14770,14770,14770,,,,,20,1916,20,
2109,14725,14830,14870,14765,,,,,40,1938,30,
2110,14725,14790,14790,14790,,,,,2,478,2,
2111,14695,,,,,,,,0,402,0,
2112,14665,,,,,,,,0,551,0,
小计,,,,,,,,,121004,369470 / 6341,
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                  ,
2101,20825,20955,20970,20820,,,,,160,3480,-75,
2102,20790,20885,20970,20745,,,,,48376,60163,-559,
2103,20760,20865,20955,20725,,,,,34591,59321,2561,
2104,20755,20885,20940,20725,,,,,7226,30740,633,
2105,20730,20895,20920,20700,,,,,1450,7518,140,
2106,20700,20855,20880,20695,,,,,40,1211,0,
2107,20675,20840,20840,20715,,,,,10,447,-6,
2108,20605,,,,,,,,0,112,0,
2109,20590,,,,,,,,0,89,0,
2110,20595,,,,,,,,0,101,0,
2111,20545,,,,,,,,0,19,0,
2112,20540,20590,20590,20590,,,,,1,74,0,
小计,,,,,,,,,91854,163275 / 2694,
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                  ,
2101,14470,14410,14410,14410,,,,,15,4280,-10,
2102,14495,14505,14645,14390,,,,,21673,24970,-1692,
2103,14545,14530,14690,14445,,,,,18908,29432,2387,
2104,14605,14595,14720,14495,,,,,833,5243,152,
2105,14630,14610,14765,14545,,,,,565,4271,90,
2106,14675,14615,14820,14605,,,,,31,1547,-1,
2107,14690,14605,14850,14605,,,,,4,419,1,
2108,14675,14865,14865,14865,,,,,1,229,1,
2109,14730,,,,,,,,0,87,0,
2110,14935,14860,14860,14860,,,,,1,38,1,
2111,14880,,,,,,,,0,43,0,
2112,14935,14905,14995,14895,,,,,4,27,0,
小计,,,,,,,,,42035,70586 / 929,
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                  ,
2101,126910,130320,130320,130260,,,,,18,7278,12,
2102,127320,129660,130740,129200,,,,,6053,22024,-895,
2103,127180,130040,130720,129290,,,,,437138,169871,1342,
2104,127180,129920,130700,129260,,,,,28894,61803,569,
2105,127480,129970,130800,129220,,,,,10180,35696,-386,
2106,127220,130150,130600,129400,,,,,268,2665,-35,
2107,128950,130010,130010,129890,,,,,14,171,8,
2108,127270,130530,130720,130340,,,,,3,58,-2,
2109,127880,130440,131160,129950,,,,,64,1657,10,
2110,127280,130890,130890,130260,,,,,2,111,-1,
2111,128730,,,,,,,,0,84,0,
2112,128370,130620,130620,130620,,,,,1,101,1,
小计,,,,,,,,,482635,301519 / 623,
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                  ,
2101,152500,152500,152500,152500,,,,,2,1960,-2,
2102,152380,153500,154000,152910,,,,,262,3687,-53,
2103,153080,153770,154460,153340,,,,,30041,30692,-143,
2104,153460,153890,154780,153630,,,,,7947,15919,338,
2105,153630,153620,154960,153620,,,,,4690,2752,14,
2106,154200,154720,154720,154000,,,,,3,4,1,
2107,154050,,,,,,,,0,4,0,
2108,153670,,,,,,,,0,3,0,
2109,153880,,,,,,,,0,2,0,
2110,154210,,,,,,,,0,1,0,
2111,155640,,,,,,,,0,0,0,
2112,154010,157090,157090,157090,,,,,1,3,0,
小计,,,,,,,,,42946,55027 / 155,
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                ,
2101,385.00,,,,,,,,0,0,0,
2102,384.68,387.54,387.88,384.02,,,,,52430,23051,-535,
2103,386.24,388.94,388.94,385.20,,,,,9,48,-1,
2104,385.82,388.46,388.84,384.88,,,,,14038,30718,247,
2106,386.62,389.70,389.82,385.62,,,,,40881,104138,3486,
2108,387.98,391.18,391.26,387.44,,,,,5007,13750,-180,
2110,390.66,392.42,392.52,388.62,,,,,3047,6739,79,
2112,392.34,393.80,393.80,390.86,,,,,17,284,0,
小计,,,,,,,,,115429,178728 / 3096,
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                ,
2101,5155,5228,5228,5102,,,,,364,13834,-2,
2102,5164,5235,5251,5174,,,,,595746,175528,4628,
2103,5187,5264,5275,5180,,,,,47180,62149,1406,
2104,5205,5271,5289,5213,,,,,33048,57209,423,
2105,5217,5300,5305,5227,,,,,30366,50511,421,
2106,5228,5308,5318,5238,,,,,200910,300680,6205,
2107,5252,5326,5331,5257,,,,,1129,4497,21,
2108,5248,5303,5322,5285,,,,,13,181,-7,
2109,5254,5328,5328,5295,,,,,43,277,-23,
2110,5337,5374,5376,5315,,,,,43,161,1,
2111,5341,5352,5353,5343,,,,,4,104,-1,
2112,5324,5413,5413,5342,,,,,289,1520,-2,
小计,,,,,,,,,909135,666651 / 13070,
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              ,
2101,4178,4171,4180,4165,,,,,240,6900,120,
2102,4166,4189,4221,4167,,,,,1366,8121,-715,
2103,4192,4203,4207,4183,,,,,3303,70966,-222,
2104,4273,4286,4286,4249,,,,,5431,22920,-139,
2105,4304,4320,4324,4283,,,,,645349,1197337,4303,
2106,4294,4303,4307,4269,,,,,7150,56417,877,
2107,4283,4292,4293,4258,,,,,6699,60261,591,
2108,4270,4255,4257,4237,,,,,495,668,-24,
2109,4212,4224,4231,4200,,,,,46,963,-15,
2110,4178,4190,4205,4167,,,,,31483,140286,4960,
2111,4134,4144,4153,4144,,,,,5,99,4,
2112,4131,4158,4158,4146,,,,,3,359,0,
小计,,,,,,,,,701570,1565297 / 9740,
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,
2105,4624,,,,,,,,0,53,0,
2106,4573,,,,,,,,0,1,0,
2107,4484,,,,,,,,0,0,0,
2108,4419,,,,,,,,0,0,0,
2109,4333,,,,,,,,0,0,0,
2110,4460,,,,,,,,0,10,0,
2111,4449,,,,,,,,0,1,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,0,65 / 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            ,
2101,4516,4490,4490,4480,,,,,180,22440,0,
2102,4481,4489,4495,4489,,,,,78,3866,-74,
2103,4465,4504,4504,4466,,,,,1002,13351,-208,
2104,4451,4475,4482,4449,,,,,608,8434,-27,
2105,4433,4460,4460,4423,,,,,165834,519094,5648,
2106,4408,4434,4434,4398,,,,,5338,45091,252,
2107,4378,4415,4415,4376,,,,,4908,34441,806,
2108,4361,4370,4380,4370,,,,,136,595,-27,
2109,4350,4352,4368,4343,,,,,1179,748,144,
2110,4295,4316,4325,4290,,,,,7924,29342,692,
2111,4267,4286,4286,4286,,,,,1,10,1,
2112,4261,,,,,,,,0,9,0,
小计,,,,,,,,,187188,677421 / 7207,
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              ,
2101,13425,,,,,,,,0,8220,0,
2102,13675,13840,14040,13735,,,,,2004,11546,-121,
2103,13740,13900,14085,13810,,,,,62417,103730,-201,
2104,13765,13920,14100,13835,,,,,11799,53632,1226,
2105,13745,13925,14055,13820,,,,,12839,22002,-887,
2106,13665,13825,13960,13740,,,,,1471,14010,42,
2107,13565,13740,13855,13645,,,,,563,6527,-5,
2108,13535,13700,13770,13605,,,,,65,1895,14,
2109,13540,13695,13800,13610,,,,,107,1768,12,
2110,13595,13710,13785,13690,,,,,9,511,2,
2111,13615,13755,13755,13710,,,,,2,45,1,
2112,13440,13690,13690,13690,,,,,1,8,0,
小计,,,,,,,,,91277,223894 / 83,
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                ,
2102,332.2,339.9,341.2,334.5,,,,,0,39495,20160,31,
2103,339.1,347.1,348.3,342.0,,,,,0,37644,43541,2269,
2104,341.5,349.6,350.5,344.9,,,,,,4108,18540,114,
2105,342.7,349.9,351.2,345.8,,,,,,1769,8579,44,
2106,344.4,350.2,352.8,346.7,,,,,,923,6736,30,
2107,344.9,350.1,350.9,347.8,,,,,,142,324,-19,
2108,347.3,351.1,352.1,349.1,,,,,,280,309,42,
2109,349.5,353.5,353.5,350.6,,,,,,23,496,4,
2110,351.3,,,,,,,,,0,23,0,
2111,357.4,,,,,,,,,0,8,0,
2112,353.3,355.5,357.4,354.8,,,,,,15,499,3,
2201,353.0,,,,,,,,,0,3,0,
2203,359.7,360.5,360.8,356.3,,,,,,10,91,0,
2206,366.0,362.8,362.8,362.8,,,,,,8,66,-2,
2209,366.6,,,,,,,,,0,24,0,
2212,374.0,369.0,370.1,369.0,,,,,,2,101,0,
2303,379.6,,,,,,,,,0,94,0,
2306,385.3,,,,,,,,,0,15,0,
2309,371.3,,,,,,,,,0,14,0,
2312,393.0,,,,,,,,,0,24,0,
小计,,,,,,,,,0,84419,99647 / 2516,
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          ,
2102,2812,,,,,,,,0,961,0,
2103,2789,2867,2872,2788,,,,,2754,11161,-452,
2104,2807,2876,2890,2805,,,,,25023,85962,-3294,
2105,2817,2875,2892,2822,,,,,8195,54433,-274,
2106,2832,2882,2895,2827,,,,,194,1049,-12,
2107,2811,2873,2884,2818,,,,,1681,2117,-110,
2108,2807,,,,,,,,0,13,0,
2109,2865,2872,2885,2861,,,,,40,273,1,
2110,2923,,,,,,,,0,1,0,
2111,3004,2950,2950,2908,,,,,3,1,1,
2112,3082,,,,,,,,0,1,0,
2201,3050,,,,,,,,0,0,0,
小计,,,,,,,,,37890,155972 / -4140,
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              ,
2102,2083,2135,2135,2083,,,,,181,2282,-28,
2103,2114,2176,2191,2155,,,,,5862,9004,126,
2104,2135,2205,2217,2187,,,,,28,172,-4,
2105,2182,2236,2246,2211,,,,,592700,429988,3439,
2106,2185,2250,2250,2221,,,,,22,214,4,
2107,2230,2308,2308,2227,,,,,24,145,-2,
2108,2221,,,,,,,,0,127,0,
2109,2216,2255,2267,2241,,,,,13214,52290,189,
2110,2251,2261,2264,2250,,,,,15,94,0,
2111,2254,,,,,,,,0,50,0,
2112,2300,2324,2324,2320,,,,,2,81,0,
2201,2299,2327,2340,2312,,,,,67,355,9,
小计,,,,,,,,,612115,494802 / 3733,
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            ,
2101,2472,,,,,,,,0,9691,0,
2102,2512,2560,2562,2526,,,,,339,7303,-12,
2103,2532,2580,2594,2554,,,,,7672,96530,-217,
2104,2570,2614,2624,2586,,,,,3691,61608,412,
2105,2588,2640,2644,2608,,,,,3545,65582,130,
2106,2610,2654,2664,2626,,,,,196432,411980,4220,
2109,2706,2762,2764,2736,,,,,124,1293,11,
2112,2766,2830,2832,2794,,,,,82,1480,10,
2203,2804,,,,,,,,0,67,0,
2206,2870,2918,2918,2902,,,,,16,98,-1,
2209,2896,2902,2958,2902,,,,,31,74,10,
2212,2934,3000,3000,2954,,,,,23,32,3,
小计,,,,,,,,,211955,655738 / 4566,
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            ,
2101,13935,13985,14035,13940,,,,,14,1222,-6,
2103,14035,14165,14230,14060,,,,,769,1969,-31,
2104,14075,14210,14275,14095,,,,,761,856,-28,
2105,14100,14220,14290,14110,,,,,165249,215378,1594,
2106,14155,14290,14340,14175,,,,,1986,8455,-95,
2107,14200,14325,14345,14210,,,,,155,7879,-5,
2108,14225,14390,14390,14225,,,,,181,7591,-37,
2109,14205,14345,14380,14205,,,,,16567,39759,641,
2110,14260,,,,,,,,0,67,0,
2111,14275,14460,14460,14460,,,,,1,188,0,
小计,,,,,,,,,185683,283364 / 2033,
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,
2102,10350,10450,10500,10340,,,,,271,1544,-97,
2103,10470,10580,10680,10465,,,,,5964,29582,15,
2104,10570,10655,10755,10575,,,,,2576,14364,359,
2105,10680,10830,10855,10690,,,,,418,3325,115,
2106,10775,10880,10910,10825,,,,,351,511,-32,
2107,10855,,,,,,,,0,5,0,
2108,11160,,,,,,,,0,0,0,
2109,10985,,,,,,,,0,3,0,
2110,10595,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
小计,,,,,,,,,9580,50044 / 360,
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                ,
2101,5936,6188,6188,6142,,,,,8,4464,4,
2102,5980,6184,6278,6172,,,,,1639,5510,-60,
2103,6048,6220,6308,6178,,,,,363243,160209,4084,
2104,6054,6256,6322,6192,,,,,20462,93475,-699,
2105,6076,6250,6328,6190,,,,,46446,38297,1074,
2106,6124,6284,6354,6220,,,,,10645,6117,-259,
2107,6116,,,,,,,,0,18,0,
2108,6118,,,,,,,,0,11,0,
2109,6164,6278,6346,6230,,,,,579,1807,116,
2110,6188,6326,6326,6250,,,,,5,45,0,
2111,6214,6368,6368,6368,,,,,1,33,0,
2112,6184,6340,6384,6258,,,,,10,105,2,
小计,,,,,,,,,443038,310091 / 4262,
总计,,,,,,,,,4470158,6641248,60109,
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13日(周三)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                  ,59340,58460,58789,92454,271.77,214.85,6338.52,
铜(BC)              ,52760,52070,52336,7951,20.81,13.71,359.85,
铝                  ,15190,14765,14930,121004,90.33,226.85,1728.09,
锌                  ,20970,20590,20846,91854,95.74,153.49,1622.80,
铅                  ,14995,14390,14523,42035,30.52,66.97,497.80,
镍                  ,131160,129200,129924,482635,627.06,741.47,9619.31,
锡                  ,157090,152500,153922,42946,66.10,72.10,1126.57,
黄金                ,393.80,384.02,386.50,115429,446.14,176.13,6971.46,
白银                ,5413,5102,5230,909135,713.23,1317.76,10876.26,
螺纹钢              ,4324,4144,4295,701570,301.34,1651.48,7227.78,
线材                ,,,,0,0.00,0.04,0.19,
热轧卷板            ,4504,4286,4434,187188,83.00,594.97,2693.74,
不锈钢              ,14100,13605,13947,91277,63.65,137.19,970.36,
原油                ,370.1,334.5,342.0,84419,288.70,161.77,5332.75,
低硫燃料油          ,2950,2788,2845,37890,10.78,74.17,203.83,
燃料油              ,2340,2083,2225,612115,136.22,1395.34,3007.89,
石油沥青            ,3000,2526,2639,211955,55.94,547.90,1442.43,
天然橡胶            ,14460,13940,14205,185683,263.76,427.25,6168.55,
20号胶              ,10910,10340,10624,9580,10.18,18.65,199.88,
纸浆                ,6384,6142,6248,443038,276.81,439.81,2664.87,
总计,,,,4470158,3852.06,8431.90,69052.93,
   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