招金投资二维码
黄金投资分析

期交所

交易快讯--12月31日

所属分类:信息中心 - 期交所  更新时间:2020-12-31  浏览:146

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                  ,
2101,58270,58110,58280,57980,,,,,5934,40279,-471,
2102,58330,58180,58340,57990,,,,,50955,113854,135,
2103,58410,58340,58420,58070,,,,,22771,90964,725,
2104,58450,58310,58450,58130,,,,,5064,35665,-55,
2105,58450,58320,58450,58130,,,,,2428,29576,-16,
2106,58460,58410,58470,58120,,,,,200,7982,35,
2107,58480,58370,58430,58200,,,,,20,3051,0,
2108,58510,58400,58440,58300,,,,,33,679,16,
2109,58590,58450,58530,58440,,,,,11,718,1,
2110,58500,58440,58440,58440,,,,,2,253,0,
2111,58530,,,,,,,,0,115,0,
2112,58630,58390,58600,58310,,,,,4,60,0,
小计,,,,,,,,,87422,323196 / 370,
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)              ,
2103,51970,51820,51950,51640,,,,,2901,10478,158,
2104,52040,51960,52180,51730,,,,,909,8547,200,
2105,52100,51950,52080,51920,,,,,88,1125,-2,
2106,52190,51950,52100,51900,,,,,376,317,-4,
2107,51680,52300,52300,52190,,,,,2,1,0,
2108,52450,,,,,,,,0,1,0,
2109,52480,,,,,,,,0,2,0,
2110,52180,,,,,,,,0,1,0,
2111,52420,,,,,,,,0,1,0,
2112,50190,,,,,,,,0,0,0,
小计,,,,,,,,,4276,20473 / 352,
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                  ,
2101,15700,15710,15810,15665,,,,,4470,39760,-370,
2102,15475,15530,15595,15430,,,,,65363,114031,567,
2103,15360,15360,15465,15305,,,,,20499,93342,635,
2104,15310,15330,15405,15265,,,,,4920,41403,230,
2105,15280,15320,15365,15225,,,,,986,18716,-176,
2106,15250,15270,15320,15205,,,,,202,11050,-16,
2107,15240,15235,15240,15225,,,,,67,2750,1,
2108,15245,15155,15155,15155,,,,,1,1108,0,
2109,15205,15225,15225,15130,,,,,3,952,-1,
2110,15160,,,,,,,,0,247,0,
2111,15090,15150,15195,15150,,,,,5,250,-1,
2112,15075,15115,15125,15115,,,,,2,309,-1,
小计,,,,,,,,,96518,323918 / 868,
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                  ,
2101,20910,20910,21010,20875,,,,,2533,11204,-962,
2102,20920,20855,20990,20845,,,,,62139,88055,1367,
2103,20910,20910,20990,20845,,,,,14317,46855,1021,
2104,20890,20860,20960,20830,,,,,3280,25531,84,
2105,20840,20830,20920,20785,,,,,901,10515,76,
2106,20845,20790,20815,20790,,,,,4,7032,0,
2107,20855,,,,,,,,0,449,0,
2108,20865,,,,,,,,0,107,0,
2109,20825,,,,,,,,0,88,0,
2110,20690,,,,,,,,0,101,0,
2111,20655,,,,,,,,0,19,0,
2112,20655,20660,20700,20610,,,,,22,64,0,
小计,,,,,,,,,83196,190020 / 1586,
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                  ,
2101,14665,14600,14905,14555,,,,,984,7411,-384,
2102,14710,14650,14980,14580,,,,,35425,31484,332,
2103,14745,14750,14985,14625,,,,,9233,17615,764,
2104,14775,14900,15015,14675,,,,,594,3625,33,
2105,14830,14800,15065,14735,,,,,252,3470,-29,
2106,14925,14915,15010,14915,,,,,3,950,0,
2107,14875,15080,15145,15045,,,,,7,405,2,
2108,14950,15120,15120,15080,,,,,2,208,1,
2109,15065,,,,,,,,0,78,0,
2110,15035,,,,,,,,0,51,0,
2111,15160,15220,15220,15220,,,,,1,46,0,
2112,15100,15335,15335,15335,,,,,1,22,-1,
小计,,,,,,,,,46502,65365 / 718,
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                  ,
2101,124740,124480,124840,123410,,,,,61,8147,-18,
2102,125420,124240,124970,123370,,,,,30756,46411,-436,
2103,125750,124800,125250,123620,,,,,427196,156932,3948,
2104,125710,124880,125320,123720,,,,,28826,61822,380,
2105,125760,124420,125420,123900,,,,,6890,31023,456,
2106,125650,125000,125470,124120,,,,,180,8116,45,
2107,126190,,,,,,,,0,161,0,
2108,126160,125450,125450,124600,,,,,5,54,1,
2109,126430,125570,125780,124600,,,,,41,1459,19,
2110,126420,125790,125790,124930,,,,,13,101,1,
2111,126440,125130,125130,124980,,,,,9,76,1,
2112,126860,125800,125800,125000,,,,,12,73,1,
小计,,,,,,,,,493989,314375 / 4398,
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                  ,
2101,152440,150950,151660,150000,,,,,76,2005,6,
2102,152570,151510,151900,150470,,,,,3558,6924,-341,
2103,153220,151350,152520,151010,,,,,26387,31555,516,
2104,153170,152050,152830,151300,,,,,3538,11084,937,
2105,153550,152380,152960,151560,,,,,993,1053,-34,
2106,151820,,,,,,,,0,1,0,
2107,153490,,,,,,,,0,2,0,
2108,152520,,,,,,,,0,1,0,
2109,153030,,,,,,,,0,2,0,
2110,152710,,,,,,,,0,1,0,
2111,153870,,,,,,,,0,0,0,
2112,150520,,,,,,,,0,0,0,
小计,,,,,,,,,34552,52628 / 1084,
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                ,
2101,393.26,,,,,,,,0,19,0,
2102,393.94,393.40,397.68,392.64,,,,,70778,39095,-83,
2103,394.78,393.94,397.90,393.94,,,,,5,28,0,
2104,394.60,393.86,398.32,393.40,,,,,15468,37808,251,
2106,396.20,395.70,400.00,395.10,,,,,25461,89611,1399,
2108,398.14,397.54,401.58,396.82,,,,,3518,21861,374,
2110,400.22,400.26,403.48,399.84,,,,,200,1615,-1,
2112,401.68,401.10,405.28,401.10,,,,,12,118,4,
小计,,,,,,,,,115442,190155 / 1944,
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                ,
2101,5519,5547,5668,5513,,,,,1692,15798,-322,
2102,5537,5565,5645,5535,,,,,715292,283663,11796,
2103,5559,5585,5664,5553,,,,,84773,80383,170,
2104,5572,5597,5676,5568,,,,,17775,51256,-105,
2105,5595,5614,5696,5589,,,,,19927,47794,240,
2106,5612,5632,5717,5605,,,,,146625,265589,7389,
2107,5630,5657,5733,5632,,,,,805,1291,11,
2108,5633,5667,5710,5650,,,,,15,217,-4,
2109,5654,5694,5735,5687,,,,,12,336,-1,
2110,5693,5716,5767,5693,,,,,17,136,-9,
2111,5710,5734,5763,5722,,,,,4,126,1,
2112,5726,5678,5828,5678,,,,,179,671,17,
小计,,,,,,,,,987116,747260 / 19183,
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              ,
2101,4169,4190,4229,4180,,,,,4262,31760,-1874,
2102,4136,4150,4194,4147,,,,,4908,17595,-3405,
2103,4175,4186,4233,4184,,,,,16673,79652,-2781,
2104,4231,4247,4285,4235,,,,,8304,28244,-1371,
2105,4247,4256,4298,4250,,,,,987974,1164452,-19005,
2106,4231,4248,4282,4235,,,,,9242,44542,-361,
2107,4217,4226,4266,4222,,,,,11779,26551,4559,
2108,4204,4217,4222,4210,,,,,184,649,-28,
2109,4172,4178,4206,4142,,,,,180,771,-8,
2110,4131,4135,4175,4135,,,,,46892,127357,-84,
2111,4084,4143,4143,4120,,,,,2,104,0,
2112,4082,4120,4137,4120,,,,,4,289,1,
小计,,,,,,,,,1090404,1521966 / -24357,
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,
2105,4611,4627,4627,4627,,,,,1,30,0,
2106,4529,,,,,,,,0,1,0,
2107,4489,,,,,,,,0,0,0,
2108,4510,,,,,,,,0,0,0,
2109,4360,,,,,,,,0,0,0,
2110,4324,,,,,,,,0,2,0,
2111,4220,,,,,,,,0,0,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,1,33 / 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            ,
2101,4512,4521,4550,4510,,,,,3366,34142,-1194,
2102,4490,4497,4531,4497,,,,,1060,3593,-1007,
2103,4454,4490,4524,4484,,,,,6440,16999,-660,
2104,4420,4460,4502,4458,,,,,2823,7917,81,
2105,4409,4435,4480,4435,,,,,304422,500860,-571,
2106,4368,4401,4444,4401,,,,,4086,35112,-467,
2107,4333,4373,4411,4373,,,,,1357,16247,641,
2108,4312,4386,4386,4360,,,,,17,472,-7,
2109,4298,4352,4363,4338,,,,,52,288,-2,
2110,4262,4289,4329,4280,,,,,9825,27604,394,
2111,4240,,,,,,,,0,9,0,
2112,4202,,,,,,,,0,11,0,
小计,,,,,,,,,333448,643254 / -2792,
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              ,
2101,13250,13275,13370,13205,,,,,450,8266,-11,
2102,13300,13335,13370,13270,,,,,6385,20950,-2048,
2103,13345,13355,13410,13315,,,,,21103,78565,1827,
2104,13355,13360,13440,13335,,,,,4770,31012,1799,
2105,13370,13390,13445,13360,,,,,2104,20751,117,
2106,13310,13380,13410,13345,,,,,114,7106,22,
2107,13310,13320,13360,13285,,,,,13,1570,0,
2108,13300,13350,13350,13280,,,,,23,801,-2,
2109,13290,13340,13340,13255,,,,,78,1074,-1,
2110,13320,,,,,,,,0,222,0,
2111,13245,,,,,,,,0,35,0,
2112,13415,,,,,,,,0,3,0,
小计,,,,,,,,,35040,170355 / 1703,
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                ,
2102,304.7,306.7,307.1,300.8,,,,,0,86223,31695,524,
2103,311.0,311.8,312.9,307.6,,,,,0,17501,25601,664,
2104,315.3,317.0,317.1,312.4,,,,,,6826,16604,640,
2105,320.2,320.8,321.3,317.6,,,,,,1463,4531,243,
2106,325.2,325.7,326.0,322.6,,,,,,420,4455,5,
2107,329.1,330.6,330.6,327.9,,,,,,70,281,3,
2108,333.7,331.9,334.8,331.9,,,,,,32,110,-1,
2109,336.4,339.8,339.9,336.6,,,,,,8,394,1,
2110,338.3,341.3,341.3,341.3,,,,,,1,25,0,
2111,342.0,,,,,,,,,0,9,0,
2112,348.4,348.1,349.9,347.2,,,,,,11,443,1,
2201,349.3,,,,,,,,,0,1,0,
2203,356.5,356.8,356.9,355.5,,,,,,3,82,2,
2206,363.0,363.0,363.0,363.0,,,,,,1,67,0,
2209,369.0,,,,,,,,,0,23,0,
2212,374.0,,,,,,,,,0,97,0,
2303,382.6,,,,,,,,,0,91,0,
2306,389.5,,,,,,,,,0,16,0,
2309,399.8,,,,,,,,,0,17,0,
2312,403.0,,,,,,,,,0,21,0,
小计,,,,,,,,,0,112559,84563 / 2082,
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          ,
2102,2570,2503,2503,2503,,,,,10,1020,10,
2103,2597,2608,2661,2573,,,,,20163,33334,-1470,
2104,2625,2612,2676,2600,,,,,11296,64147,1846,
2105,2657,2659,2692,2625,,,,,4564,39796,948,
2106,2687,2667,2717,2645,,,,,1688,1039,-327,
2107,2700,2694,2763,2673,,,,,822,983,-104,
2108,2730,2725,2725,2725,,,,,1,7,1,
2109,2774,2752,2768,2752,,,,,3,236,0,
2110,2711,,,,,,,,0,0,0,
2111,2940,,,,,,,,0,0,0,
2112,2873,,,,,,,,0,1,0,
2201,2979,,,,,,,,0,2,0,
小计,,,,,,,,,38547,140565 / 904,
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              ,
2102,1949,1944,1953,1910,,,,,528,1916,26,
2103,2000,1992,1996,1954,,,,,9988,12448,-491,
2104,2052,2050,2050,2015,,,,,23,215,-1,
2105,2084,2075,2082,2036,,,,,741025,406958,1769,
2106,2117,2104,2104,2064,,,,,34,182,-6,
2107,2132,2114,2114,2100,,,,,9,207,-6,
2108,2147,2125,2126,2106,,,,,9,162,-7,
2109,2152,2141,2149,2112,,,,,22110,42609,274,
2110,2195,2161,2162,2160,,,,,14,151,1,
2111,2214,2181,2181,2181,,,,,12,55,-2,
2112,2226,2228,2228,2210,,,,,2,88,0,
2201,2258,2250,2259,2240,,,,,26,43,16,
小计,,,,,,,,,773780,465034 / 1573,
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            ,
2101,2432,2408,2424,2380,,,,,907,10827,43,
2102,2476,2466,2470,2426,,,,,6947,10440,-3679,
2103,2512,2500,2508,2458,,,,,19055,94050,-371,
2104,2544,2558,2558,2490,,,,,8809,59653,1067,
2105,2568,2548,2564,2514,,,,,5872,61793,971,
2106,2604,2584,2596,2540,,,,,346359,397840,19344,
2109,2714,2680,2686,2650,,,,,99,1144,41,
2112,2776,2776,2776,2730,,,,,147,1505,58,
2203,2824,2804,2804,2778,,,,,4,68,0,
2206,2864,2824,2858,2786,,,,,45,92,1,
2209,2904,2870,2892,2870,,,,,7,63,2,
2212,2942,2946,2946,2920,,,,,4,20,-1,
小计,,,,,,,,,388255,637495 / 17476,
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            ,
2101,13545,13520,13610,13425,,,,,2218,6033,-457,
2103,13670,13650,13780,13545,,,,,1398,2614,-123,
2104,13725,13675,13825,13605,,,,,1759,2364,-22,
2105,13735,13700,13850,13615,,,,,240561,224061,2018,
2106,13810,13785,13910,13690,,,,,870,7976,-96,
2107,13860,13855,13960,13735,,,,,299,7427,-9,
2108,13870,13840,13965,13740,,,,,890,7185,227,
2109,13845,13805,13950,13700,,,,,17440,34381,315,
2110,13955,13755,13760,13755,,,,,2,75,-1,
2111,13925,13900,14085,13845,,,,,15,172,10,
小计,,,,,,,,,265452,292288 / 1862,
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              ,
2101,9870,9990,10025,9795,,,,,63,707,1,
2102,9955,9995,10080,9915,,,,,1918,5595,-315,
2103,10060,10130,10185,10030,,,,,4410,27038,396,
2104,10190,10215,10295,10145,,,,,642,7570,259,
2105,10320,10350,10460,10250,,,,,267,2463,-28,
2106,10425,10380,10455,10335,,,,,66,386,-8,
2107,10600,,,,,,,,0,3,0,
2108,11160,,,,,,,,0,0,0,
2109,10760,,,,,,,,0,3,0,
2110,10860,,,,,,,,0,1,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
小计,,,,,,,,,7366,43766 / 305,
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                ,
2101,5450,5520,5640,5520,,,,,1502,6061,-365,
2102,5492,5538,5680,5538,,,,,6558,18178,-1454,
2103,5526,5586,5730,5586,,,,,246008,154197,7553,
2104,5564,5626,5768,5626,,,,,18250,77351,1162,
2105,5604,5650,5800,5650,,,,,14456,29975,207,
2106,5648,5740,5832,5740,,,,,426,1105,-54,
2107,5658,5752,5752,5752,,,,,2,16,-1,
2108,5714,,,,,,,,0,16,0,
2109,5750,5800,5926,5800,,,,,320,1156,-4,
2110,5776,5904,5908,5904,,,,,2,25,0,
2111,5820,5930,5958,5898,,,,,6,16,4,
2112,5784,5916,5976,5900,,,,,14,60,8,
小计,,,,,,,,,287544,288156 / 7056,
总计,,,,,,,,,5281409,6514865,36315,
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  2020年12月31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                  ,58600,57980,58236,87422,254.56,5690.78,140621.89,
铜(BC)              ,52300,51640,51881,4276,11.09,54.69,1402.34,
铝                  ,15810,15115,15501,96518,74.81,5268.39,37070.27,
锌                  ,21010,20610,20922,83196,87.03,6014.91,55340.26,
铅                  ,15335,14555,14787,46502,34.38,1115.29,8225.24,
镍                  ,125800,123370,124560,493989,615.31,17931.13,199273.03,
锡                  ,152960,150000,151744,34552,52.43,1327.29,18429.24,
黄金                ,405.28,392.64,395.47,115442,456.53,5229.47,206746.55,
白银                ,5828,5513,5589,987116,827.53,35649.31,277279.99,
螺纹钢              ,4298,4120,4267,1090404,465.26,36410.76,132702.94,
线材                ,4627,4627,4627,1,0.00,0.40,1.59,
热轧卷板            ,4550,4280,4457,333448,148.63,8169.42,30868.44,
不锈钢              ,13445,13205,13362,35040,23.41,1078.66,7353.23,
原油                ,363.0,300.8,305.7,112559,344.10,4152.12,119416.53,
低硫燃料油          ,2768,2503,2622,38547,10.11,971.74,2365.37,
燃料油              ,2259,1910,2062,773780,159.55,47630.13,84627.31,
石油沥青            ,2946,2380,2556,388255,99.25,20426.18,49669.90,
天然橡胶            ,14085,13425,13728,265452,364.41,10062.83,130542.75,
20号胶              ,10460,9795,10089,7366,7.43,441.47,4424.66,
纸浆                ,5976,5520,5696,287544,163.78,3415.80,16271.58,
总计,,,,5281409,4199.61,211040.77,1522633.11,
   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