招金投资二维码
黄金投资分析

期交所

交易快讯--1月5日

所属分类:信息中心 - 期交所  更新时间:2021-1-5  浏览:154

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                  ,
2101,58010,58190,58440,57710,,,,,2430,29380,200,
2102,58050,58220,58550,57710,,,,,57503,96398,-483,
2103,58110,58270,58600,57770,,,,,33228,90067,859,
2104,58170,58450,58640,57840,,,,,8409,36192,-113,
2105,58190,58480,58670,57900,,,,,5486,30483,-512,
2106,58280,58470,58730,57950,,,,,570,11203,-71,
2107,58370,58520,58720,58010,,,,,57,3132,2,
2108,58390,58560,58790,58370,,,,,22,717,-3,
2109,58370,58780,58850,58100,,,,,13,759,2,
2110,58380,58540,58540,58540,,,,,1,259,1,
2111,58440,58510,58510,58200,,,,,2,120,1,
2112,58530,58400,58400,58400,,,,,1,64,0,
小计,,,,,,,,,107722,298774 / -117,
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)              ,
2103,51690,51960,52100,51330,,,,,5964,10943,236,
2104,51790,52010,52210,51400,,,,,2922,9211,131,
2105,51830,52160,52200,51490,,,,,301,890,-58,
2106,51970,52250,52250,51520,,,,,683,315,-13,
2107,52240,,,,,,,,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,,,,,,,,,9870,21365 / 296,
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                  ,
2101,15505,15680,15745,15650,,,,,1855,33925,-480,
2102,15300,15470,15570,15445,,,,,74880,114036,-1805,
2103,15180,15450,15475,15340,,,,,32762,103724,1487,
2104,15150,15370,15440,15300,,,,,8197,44540,1344,
2105,15110,15315,15410,15270,,,,,2968,21111,203,
2106,15070,15250,15370,15240,,,,,879,12874,597,
2107,15055,15240,15335,15200,,,,,285,4117,203,
2108,15020,15225,15225,15225,,,,,1,1327,0,
2109,15045,15270,15270,15195,,,,,38,1217,0,
2110,15115,15280,15325,15220,,,,,3,252,0,
2111,14940,15160,15255,15160,,,,,7,257,-1,
2112,14950,15250,15295,15180,,,,,25,333,-1,
小计,,,,,,,,,121900,337713 / 1547,
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                  ,
2101,20895,21100,21135,20980,,,,,350,9505,-95,
2102,20860,21090,21100,20900,,,,,63054,78771,470,
2103,20845,20970,21080,20895,,,,,20737,50056,494,
2104,20825,21010,21060,20885,,,,,4250,27786,200,
2105,20820,20930,21040,20860,,,,,1119,8992,-109,
2106,20765,20935,20995,20850,,,,,62,5046,-3,
2107,20800,20980,20980,20875,,,,,5,453,-2,
2108,20700,,,,,,,,0,106,0,
2109,20620,20905,20905,20905,,,,,1,91,1,
2110,20630,,,,,,,,0,103,0,
2111,20660,,,,,,,,0,19,0,
2112,20605,,,,,,,,0,64,0,
小计,,,,,,,,,89578,180992 / 956,
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                  ,
2101,14885,15040,15050,14885,,,,,185,6575,-20,
2102,14925,15140,15155,14955,,,,,25642,28462,-1257,
2103,14955,15155,15160,14990,,,,,7907,18714,-43,
2104,15035,15205,15205,15030,,,,,354,3722,28,
2105,15015,15205,15210,15085,,,,,495,3127,89,
2106,15120,15155,15240,15100,,,,,65,1066,22,
2107,15095,15320,15320,15195,,,,,9,438,4,
2108,15210,15370,15370,15240,,,,,14,220,6,
2109,15320,15265,15265,15265,,,,,1,84,1,
2110,15355,15380,15380,15380,,,,,1,39,0,
2111,15395,15370,15370,15370,,,,,1,41,1,
2112,15420,15420,15420,15420,,,,,1,17,0,
小计,,,,,,,,,34675,62505 / -1169,
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                  ,
2101,126300,128340,128550,128090,,,,,84,7470,12,
2102,126360,128010,129000,127980,,,,,20860,41119,-1869,
2103,126820,128260,129280,128240,,,,,430055,172893,5101,
2104,126660,128290,129300,128260,,,,,22047,63660,128,
2105,126670,128340,129280,128340,,,,,8713,31950,1400,
2106,127240,128770,129340,128510,,,,,228,6130,0,
2107,128850,129190,129540,128850,,,,,19,164,-1,
2108,126780,129390,129560,129300,,,,,5,54,-1,
2109,127710,129310,129720,129000,,,,,87,1500,-11,
2110,127040,129700,129700,129430,,,,,3,103,0,
2111,127730,129630,129810,129630,,,,,2,80,-2,
2112,127760,129810,130000,129600,,,,,10,98,3,
小计,,,,,,,,,482113,325221 / 4760,
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                  ,
2101,151880,156000,156540,155500,,,,,88,1904,8,
2102,152900,154400,157030,153870,,,,,2437,5257,57,
2103,153540,154510,157700,154440,,,,,36946,36599,2506,
2104,154050,155390,157910,154790,,,,,8383,13516,711,
2105,154150,154810,158000,154760,,,,,1868,1445,164,
2106,153270,,,,,,,,0,1,0,
2107,152590,156310,158010,156310,,,,,2,3,0,
2108,151340,,,,,,,,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,,,,,,,,,49724,58729 / 3446,
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                ,
2101,395.80,,,,,,,,0,9,0,
2102,400.10,401.88,404.60,401.34,,,,,82055,40280,776,
2103,400.96,403.22,404.66,402.20,,,,,29,20,-7,
2104,400.60,402.40,405.04,401.96,,,,,26683,38202,421,
2106,402.40,403.60,406.74,403.60,,,,,42439,91193,481,
2108,404.12,406.24,408.42,405.50,,,,,6558,20925,-1066,
2110,406.10,408.20,410.20,407.60,,,,,869,2127,183,
2112,408.02,409.96,412.00,409.96,,,,,18,121,1,
小计,,,,,,,,,158651,192877 / 789,
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                ,
2101,5692,5710,5768,5619,,,,,928,14512,-64,
2102,5712,5718,5790,5621,,,,,859752,253993,-247,
2103,5726,5737,5810,5646,,,,,92837,73394,485,
2104,5737,5748,5821,5655,,,,,41097,54589,744,
2105,5761,5771,5842,5682,,,,,32021,49669,956,
2106,5781,5790,5862,5701,,,,,227267,287946,13455,
2107,5792,5810,5871,5723,,,,,1087,1770,-54,
2108,5817,5819,5883,5800,,,,,25,215,5,
2109,5839,5838,5899,5757,,,,,41,336,5,
2110,5871,5872,5926,5790,,,,,43,174,-1,
2111,5880,5830,5854,5830,,,,,3,127,1,
2112,5885,5907,5976,5812,,,,,327,812,52,
小计,,,,,,,,,1255428,737537 / 15337,
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              ,
2101,4220,4217,4249,4217,,,,,2040,20610,-690,
2102,4193,4213,4245,4211,,,,,3414,16590,-872,
2103,4259,4255,4325,4255,,,,,8230,82546,1151,
2104,4314,4326,4397,4326,,,,,6099,26803,-343,
2105,4346,4388,4426,4369,,,,,642262,1261955,41040,
2106,4330,4381,4412,4355,,,,,7340,48936,1333,
2107,4319,4353,4395,4340,,,,,12949,43952,5031,
2108,4313,4342,4366,4327,,,,,420,763,-11,
2109,4270,4306,4335,4298,,,,,135,787,-63,
2110,4223,4266,4301,4251,,,,,33263,137031,1740,
2111,4165,4250,4262,4247,,,,,11,105,3,
2112,4187,4232,4260,4232,,,,,14,282,1,
小计,,,,,,,,,716177,1640360 / 48320,
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,
2105,4701,,,,,,,,0,40,0,
2106,4565,,,,,,,,0,2,0,
2107,4489,,,,,,,,0,0,0,
2108,4545,,,,,,,,0,0,0,
2109,4360,,,,,,,,0,0,0,
2110,4454,,,,,,,,0,6,0,
2111,3900,,,,,,,,0,1,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,0,49 / 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            ,
2101,4551,4560,4598,4560,,,,,390,27420,-240,
2102,4502,4503,4567,4503,,,,,76,4101,24,
2103,4508,4498,4562,4498,,,,,2335,16365,-6,
2104,4495,4518,4548,4508,,,,,2836,8089,-80,
2105,4472,4496,4534,4491,,,,,197922,502654,1444,
2106,4448,4435,4500,4435,,,,,5364,37994,2010,
2107,4406,4421,4473,4421,,,,,2426,20455,1044,
2108,4374,4414,4430,4414,,,,,3,454,-1,
2109,4357,4418,4419,4409,,,,,4,297,0,
2110,4336,4363,4398,4357,,,,,7465,29924,401,
2111,4271,,,,,,,,0,11,0,
2112,4305,,,,,,,,0,11,0,
小计,,,,,,,,,218821,647775 / 4596,
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              ,
2101,13365,13600,13600,13600,,,,,24,8196,0,
2102,13525,13630,13695,13590,,,,,3131,17747,-818,
2103,13605,13735,13800,13665,,,,,25643,83143,2744,
2104,13625,13750,13775,13670,,,,,5549,36733,1646,
2105,13625,13725,13765,13655,,,,,3848,20446,-89,
2106,13615,13720,13720,13620,,,,,678,8664,342,
2107,13545,13595,13605,13555,,,,,69,2016,36,
2108,13485,13520,13525,13490,,,,,79,958,56,
2109,13470,13480,13540,13480,,,,,116,1190,19,
2110,13470,13515,13515,13515,,,,,1,224,0,
2111,13490,13605,13605,13605,,,,,1,34,0,
2112,13415,13530,13570,13495,,,,,5,3,0,
小计,,,,,,,,,39144,179354 / 3936,
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                ,
2102,313.9,313.5,319.4,310.8,,,,,0,105530,29929,-2104,
2103,320.5,320.0,325.6,317.3,,,,,0,30694,28964,898,
2104,324.5,323.9,329.8,322.0,,,,,,8498,17930,219,
2105,328.7,329.4,333.7,325.7,,,,,,1476,5484,312,
2106,332.7,331.4,337.0,330.0,,,,,,565,4451,-27,
2107,338.7,336.3,340.5,335.0,,,,,,83,302,5,
2108,342.5,344.0,344.0,338.7,,,,,,28,138,4,
2109,346.0,344.8,348.0,344.0,,,,,,6,398,0,
2110,348.0,,,,,,,,,0,27,0,
2111,351.5,,,,,,,,,0,9,0,
2112,356.7,358.0,358.2,352.5,,,,,,10,450,5,
2201,354.1,,,,,,,,,0,1,0,
2203,358.6,,,,,,,,,0,81,0,
2206,369.5,,,,,,,,,0,68,0,
2209,372.5,,,,,,,,,0,23,0,
2212,383.3,,,,,,,,,0,97,0,
2303,388.8,392.7,392.7,392.7,,,,,,1,92,0,
2306,396.2,,,,,,,,,0,15,0,
2309,403.3,,,,,,,,,0,16,0,
2312,403.0,,,,,,,,,0,21,0,
小计,,,,,,,,,0,146891,88496 / -688,
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          ,
2102,2647,,,,,,,,0,1017,0,
2103,2667,2670,2696,2655,,,,,7396,30300,-508,
2104,2682,2689,2712,2668,,,,,13475,68350,695,
2105,2708,2713,2739,2695,,,,,8947,43906,1891,
2106,2732,2735,2757,2717,,,,,1939,1108,-32,
2107,2747,2756,2777,2742,,,,,1847,1066,23,
2108,2729,,,,,,,,0,7,0,
2109,2838,2835,2841,2831,,,,,13,249,7,
2110,2770,,,,,,,,0,0,0,
2111,3004,,,,,,,,0,0,0,
2112,2900,,,,,,,,0,1,0,
2201,2982,,,,,,,,0,2,0,
小计,,,,,,,,,33617,146006 / 2076,
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              ,
2102,1943,1931,1959,1931,,,,,819,1993,24,
2103,1999,1998,2023,1991,,,,,7418,11697,-959,
2104,2060,2070,2084,2053,,,,,38,221,3,
2105,2097,2097,2126,2089,,,,,732204,418868,4103,
2106,2108,2113,2146,2112,,,,,44,195,-16,
2107,2135,,,,,,,,0,207,0,
2108,2172,2179,2179,2179,,,,,1,151,1,
2109,2167,2154,2187,2154,,,,,21158,47025,1417,
2110,2213,,,,,,,,0,142,0,
2111,2218,2213,2228,2213,,,,,2,54,0,
2112,2254,2178,2259,2178,,,,,3,83,1,
2201,2274,2280,2280,2250,,,,,43,119,12,
小计,,,,,,,,,761730,480755 / 4586,
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            ,
2101,2410,2420,2460,2420,,,,,119,10478,-12,
2102,2464,2478,2496,2472,,,,,1951,8029,-1142,
2103,2504,2510,2536,2508,,,,,11717,93517,686,
2104,2538,2556,2570,2544,,,,,6211,60590,984,
2105,2568,2588,2596,2570,,,,,5102,63558,-154,
2106,2584,2598,2618,2588,,,,,244149,428621,12162,
2109,2690,2708,2726,2704,,,,,78,1313,27,
2112,2774,2790,2806,2770,,,,,87,1550,22,
2203,2786,,,,,,,,0,72,0,
2206,2864,2880,2880,2880,,,,,2,98,-1,
2209,2902,2918,2930,2918,,,,,5,60,-1,
2212,2934,,,,,,,,0,22,0,
小计,,,,,,,,,269421,667908 / 12571,
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            ,
2101,13940,14080,14080,13935,,,,,412,3716,-120,
2103,14110,14160,14210,14100,,,,,1574,2372,-17,
2104,14165,14160,14250,14150,,,,,1341,1672,-43,
2105,14180,14210,14290,14180,,,,,144651,209767,1367,
2106,14255,14235,14330,14235,,,,,1610,8013,-119,
2107,14255,14330,14350,14270,,,,,108,7417,-6,
2108,14280,14360,14380,14305,,,,,90,7414,-15,
2109,14260,14275,14385,14275,,,,,12857,34390,86,
2110,14335,14335,14335,14335,,,,,1,63,-1,
2111,14445,14450,14450,14420,,,,,2,185,1,
小计,,,,,,,,,162646,275009 / 1133,
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              ,
2101,10450,10380,10380,10380,,,,,1,736,-1,
2102,10435,10550,10550,10400,,,,,1393,3849,-477,
2103,10570,10590,10650,10520,,,,,5434,27328,-189,
2104,10670,10770,10770,10600,,,,,1251,9404,48,
2105,10735,10830,10845,10730,,,,,425,2380,-57,
2106,10875,10905,10905,10850,,,,,30,411,-2,
2107,11050,,,,,,,,0,2,0,
2108,11160,,,,,,,,0,0,0,
2109,11185,,,,,,,,0,3,0,
2110,11035,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
小计,,,,,,,,,8534,44113 / -678,
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                ,
2101,5670,5672,5682,5666,,,,,30,5408,-10,
2102,5714,5704,5786,5698,,,,,1674,13223,-122,
2103,5740,5742,5820,5724,,,,,86021,153094,2923,
2104,5778,5784,5854,5766,,,,,11751,84140,566,
2105,5808,5798,5880,5792,,,,,7784,27469,-412,
2106,5844,5824,5908,5824,,,,,556,845,-259,
2107,5872,,,,,,,,0,17,0,
2108,5784,,,,,,,,0,16,0,
2109,5942,5938,6002,5932,,,,,156,1201,18,
2110,5906,,,,,,,,0,25,0,
2111,5918,,,,,,,,0,16,0,
2112,5958,6000,6020,6000,,,,,4,70,1,
小计,,,,,,,,,107976,285524 / 2705,
总计,,,,,,,,,4774618,6671062,104402,
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05日(周二)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                  ,58850,57710,58188,107722,313.40,28.91,840.15,
铜(BC)              ,52250,51330,51780,9870,25.55,2.10,54.28,
铝                  ,15745,15160,15476,121900,94.33,34.75,266.48,
锌                  ,21135,20850,20999,89578,94.05,22.46,234.83,
铅                  ,15420,14885,15068,34675,26.12,10.28,77.01,
镍                  ,130000,127980,128812,482113,621.02,113.73,1451.65,
锡                  ,158010,153870,156887,49724,78.01,11.23,174.12,
黄金                ,412.00,401.34,404.19,158651,641.24,27.92,1124.95,
白银                ,5976,5619,5752,1255428,1083.20,215.57,1857.35,
螺纹钢              ,4426,4211,4394,716177,314.68,231.59,1008.37,
线材                ,,,,0,0.00,0.00,0.01,
热轧卷板            ,4598,4357,4509,218821,98.67,93.55,418.97,
不锈钢              ,13800,13480,13714,39144,26.84,12.04,82.11,
原油                ,392.7,310.8,317.1,146891,465.74,28.70,909.86,
低硫燃料油          ,2841,2655,2700,33617,9.08,9.97,26.80,
燃料油              ,2280,1931,2111,761730,160.80,236.81,497.86,
石油沥青            ,2930,2420,2598,269421,69.98,89.14,230.26,
天然橡胶            ,14450,13935,14243,162646,231.66,52.18,741.15,
20号胶              ,10905,10380,10592,8534,9.04,2.87,30.37,
纸浆                ,6020,5666,5784,107976,62.45,35.30,203.35,
总计,,,,4774618,4425.87,1259.11,10229.94,
   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