招金投资二维码
黄金投资分析

期交所

交易快讯--1月6日

所属分类:信息中心 - 期交所  更新时间:2021-1-6  浏览:144

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                  ,
2101,58010,58150,58580,58050,,,,,1590,26925,-25,
2102,58090,58160,58680,58090,,,,,39213,97925,1435,
2103,58170,58200,58740,58160,,,,,25898,90585,724,
2104,58240,58300,58780,58230,,,,,5072,36544,-110,
2105,58280,58380,58800,58260,,,,,2939,30025,212,
2106,58340,58470,58830,58330,,,,,186,11246,-10,
2107,58340,58510,58870,58330,,,,,63,3101,-16,
2108,58560,58580,58900,58560,,,,,11,719,1,
2109,58410,58550,58700,58480,,,,,10,782,5,
2110,58540,58600,58730,58600,,,,,3,259,0,
2111,58460,,,,,,,,0,120,0,
2112,58430,58570,58570,58570,,,,,1,65,0,
小计,,,,,,,,,74986,298296 / 2216,
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)              ,
2103,51700,51720,52230,51690,,,,,4751,11519,322,
2104,51800,51870,52310,51790,,,,,2323,9666,69,
2105,51950,51960,52370,51860,,,,,74,879,6,
2106,51860,52050,52430,51960,,,,,141,339,7,
2107,52130,,,,,,,,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,,,,,,,,,7289,22409 / 404,
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                  ,
2101,15595,15640,15650,15485,,,,,1105,32840,-205,
2102,15455,15425,15470,15275,,,,,47653,118161,1521,
2103,15365,15365,15385,15220,,,,,24681,107830,368,
2104,15330,15290,15365,15210,,,,,5782,48912,1439,
2105,15290,15295,15335,15185,,,,,3566,24781,963,
2106,15245,15280,15290,15155,,,,,790,15434,520,
2107,15210,15220,15220,15115,,,,,435,5524,415,
2108,15175,,,,,,,,0,1364,0,
2109,15180,15140,15140,15130,,,,,3,1228,1,
2110,15165,,,,,,,,0,260,0,
2111,15150,15120,15120,15120,,,,,1,256,0,
2112,15100,15010,15010,15010,,,,,1,335,-1,
小计,,,,,,,,,84017,356925 / 5021,
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                  ,
2101,21105,21150,21210,21125,,,,,250,8450,-110,
2102,21030,21085,21195,21080,,,,,41427,75052,-1323,
2103,21020,21145,21180,21065,,,,,14500,51738,636,
2104,21015,21085,21155,21045,,,,,2554,27116,-164,
2105,21025,21090,21120,21015,,,,,861,7087,-24,
2106,21025,21030,21060,20985,,,,,23,3031,-2,
2107,20905,20985,21000,20985,,,,,15,449,-4,
2108,20905,20970,20970,20970,,,,,1,104,-1,
2109,20915,,,,,,,,0,90,0,
2110,20770,,,,,,,,0,103,0,
2111,20750,,,,,,,,0,19,0,
2112,20835,20860,20860,20860,,,,,1,64,0,
小计,,,,,,,,,59632,173303 / -992,
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                  ,
2101,14970,14920,15025,14920,,,,,10,6555,0,
2102,15030,15050,15095,14940,,,,,28953,26474,-1275,
2103,15040,15015,15120,14965,,,,,7554,19384,-26,
2104,15075,15100,15150,15010,,,,,732,4098,270,
2105,15100,15115,15170,15020,,,,,558,3214,22,
2106,15080,15100,15100,15045,,,,,143,1300,41,
2107,15185,,,,,,,,0,441,0,
2108,15260,15165,15170,15140,,,,,5,235,3,
2109,15280,15180,15180,15180,,,,,1,80,0,
2110,15375,15250,15250,15250,,,,,1,37,-1,
2111,15375,15295,15295,15295,,,,,1,39,-1,
2112,15420,15340,15340,15340,,,,,1,15,-1,
小计,,,,,,,,,37959,61872 / -968,
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                  ,
2101,128550,128930,129050,128930,,,,,12,7494,0,
2102,128680,129130,129740,128700,,,,,9892,38429,-24,
2103,128970,129480,130080,129020,,,,,353069,178614,3281,
2104,129030,129440,130100,129080,,,,,24214,63780,631,
2105,129100,129710,130170,129180,,,,,5055,33305,152,
2106,129220,129870,130080,129200,,,,,162,6183,-12,
2107,129300,,,,,,,,0,164,0,
2108,129710,130150,130150,130150,,,,,1,54,1,
2109,129420,130050,130380,129790,,,,,36,1510,-2,
2110,129600,130440,130440,130440,,,,,1,104,0,
2111,129480,130390,130630,130280,,,,,3,80,0,
2112,129730,,,,,,,,0,100,0,
小计,,,,,,,,,392445,329817 / 4027,
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                  ,
2101,156630,156650,156650,156000,,,,,22,2050,2,
2102,156830,158310,158310,156610,,,,,972,4907,-186,
2103,157530,158390,158550,157210,,,,,32799,39711,-376,
2104,157690,158650,158650,157380,,,,,6929,14799,45,
2105,157830,158690,158690,157260,,,,,2754,1954,135,
2106,157940,,,,,,,,0,1,0,
2107,157360,,,,,,,,0,4,0,
2108,156070,,,,,,,,0,1,0,
2109,156480,,,,,,,,0,2,0,
2110,155740,,,,,,,,0,1,0,
2111,155640,,,,,,,,0,0,0,
2112,156780,,,,,,,,0,1,0,
小计,,,,,,,,,43476,63431 / -380,
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,
2102,402.92,404.00,404.96,401.66,,,,,63153,39810,636,
2103,403.40,408.00,408.00,403.96,,,,,4,19,0,
2104,403.50,404.34,405.36,402.14,,,,,15755,37771,-320,
2106,405.02,405.70,406.94,403.66,,,,,33830,91952,-590,
2108,406.84,407.60,408.56,405.30,,,,,6615,19492,-1097,
2110,408.56,409.92,410.18,406.98,,,,,2441,2649,397,
2112,410.32,411.76,411.76,409.40,,,,,5,127,1,
小计,,,,,,,,,121803,191826 / -973,
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                ,
2101,5697,5735,5739,5677,,,,,258,14098,-58,
2102,5724,5743,5760,5686,,,,,512451,241537,-247,
2103,5747,5770,5781,5712,,,,,50418,73443,-306,
2104,5755,5772,5792,5725,,,,,26695,53129,22,
2105,5778,5809,5815,5748,,,,,21545,50066,463,
2106,5795,5823,5835,5766,,,,,129277,313463,8503,
2107,5790,5844,5844,5785,,,,,479,1994,-31,
2108,5837,5836,5842,5794,,,,,22,217,1,
2109,5850,5873,5875,5816,,,,,46,325,-6,
2110,5846,5880,5890,5826,,,,,46,168,-1,
2111,5862,5911,5911,5875,,,,,12,133,7,
2112,5903,5931,5937,5872,,,,,175,835,14,
小计,,,,,,,,,741424,749408 / 8361,
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              ,
2101,4234,4233,4279,4217,,,,,2040,17040,-750,
2102,4227,4233,4283,4214,,,,,2197,15418,-1140,
2103,4294,4295,4357,4270,,,,,15528,81335,3,
2104,4364,4377,4422,4340,,,,,7298,25415,-286,
2105,4391,4400,4447,4363,,,,,992814,1239454,-17610,
2106,4378,4390,4432,4348,,,,,9515,51754,1090,
2107,4363,4377,4413,4330,,,,,7135,53243,2643,
2108,4343,4374,4375,4302,,,,,259,685,-76,
2109,4302,4336,4350,4276,,,,,565,852,57,
2110,4269,4271,4310,4238,,,,,65959,136829,366,
2111,4237,4264,4271,4223,,,,,6,104,1,
2112,4227,4253,4274,4200,,,,,17,286,8,
小计,,,,,,,,,1103333,1622415 / -15694,
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,
2105,4725,,,,,,,,0,42,0,
2106,4565,,,,,,,,0,2,0,
2107,4489,,,,,,,,0,0,0,
2108,4568,,,,,,,,0,0,0,
2109,4360,,,,,,,,0,0,0,
2110,4454,,,,,,,,0,6,0,
2111,4095,,,,,,,,0,1,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,0,51 / 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            ,
2101,4570,4541,4620,4541,,,,,1830,25740,-390,
2102,4535,4569,4609,4535,,,,,57,4090,-10,
2103,4531,4528,4621,4528,,,,,4355,16462,421,
2104,4516,4520,4605,4517,,,,,5425,8345,187,
2105,4500,4500,4588,4496,,,,,391786,500489,-4229,
2106,4467,4467,4554,4467,,,,,6248,41640,1871,
2107,4431,4433,4522,4433,,,,,3644,25807,1666,
2108,4412,4441,4459,4422,,,,,74,442,-10,
2109,4373,4436,4453,4405,,,,,16,293,-4,
2110,4367,4362,4444,4360,,,,,14868,28986,-28,
2111,4311,,,,,,,,0,12,0,
2112,4305,,,,,,,,0,11,0,
小计,,,,,,,,,428303,652317 / -526,
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              ,
2101,13635,,,,,,,,0,8172,0,
2102,13730,13850,14050,13845,,,,,4272,14968,-1299,
2103,13810,13960,14150,13915,,,,,47886,98566,7154,
2104,13790,14000,14105,13890,,,,,8840,43400,2941,
2105,13770,13925,14055,13860,,,,,5513,20418,134,
2106,13750,13875,13985,13810,,,,,1662,10056,712,
2107,13610,13730,13870,13730,,,,,465,2106,73,
2108,13615,13750,13780,13710,,,,,75,1055,41,
2109,13580,13720,13800,13690,,,,,173,1148,30,
2110,13500,13710,13845,13710,,,,,17,239,5,
2111,13620,13815,13815,13815,,,,,2,37,2,
2112,13530,13820,13830,13820,,,,,2,3,0,
小计,,,,,,,,,68907,200168 / 9793,
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                ,
2102,313.4,316.2,326.0,311.2,,,,,0,104276,28718,293,
2103,319.4,320.5,331.5,316.7,,,,,0,33636,31669,1361,
2104,323.4,325.2,334.8,320.4,,,,,,6526,18303,186,
2105,326.5,329.0,338.0,323.6,,,,,,2789,6808,393,
2106,328.8,329.8,340.0,326.4,,,,,,1368,5143,81,
2107,332.8,331.1,341.9,330.6,,,,,,281,315,-29,
2108,335.3,335.7,347.1,334.7,,,,,,114,223,38,
2109,339.3,339.0,346.9,339.0,,,,,,9,402,-2,
2110,342.1,,,,,,,,,0,26,0,
2111,351.5,,,,,,,,,0,9,0,
2112,353.0,350.9,356.7,348.0,,,,,,17,448,-1,
2201,354.1,,,,,,,,,0,1,0,
2203,355.7,361.0,363.4,355.8,,,,,,3,82,0,
2206,367.0,367.6,372.8,367.6,,,,,,2,69,1,
2209,372.5,375.0,375.0,375.0,,,,,,2,22,-1,
2212,379.0,377.9,377.9,377.9,,,,,,1,96,-1,
2303,389.2,,,,,,,,,0,93,0,
2306,382.8,,,,,,,,,0,16,0,
2309,403.3,,,,,,,,,0,16,0,
2312,403.0,,,,,,,,,0,21,0,
小计,,,,,,,,,0,149024,92480 / 2319,
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          ,
2102,2575,,,,,,,,0,1010,0,
2103,2631,2625,2665,2611,,,,,8724,28482,-1430,
2104,2652,2624,2673,2624,,,,,19978,71991,1552,
2105,2684,2686,2698,2654,,,,,6663,46185,95,
2106,2725,2693,2726,2679,,,,,562,1075,-249,
2107,2748,2686,2747,2686,,,,,782,786,-334,
2108,2729,2730,2730,2730,,,,,1,7,0,
2109,2796,2797,2797,2797,,,,,1,255,1,
2110,2770,,,,,,,,0,0,0,
2111,3004,,,,,,,,0,0,0,
2112,2900,,,,,,,,0,1,0,
2201,2938,,,,,,,,0,2,0,
小计,,,,,,,,,36711,149794 / -365,
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              ,
2102,1946,1949,1955,1924,,,,,425,1950,-40,
2103,1996,1992,1998,1971,,,,,6613,12240,473,
2104,2055,2046,2048,2020,,,,,4,219,3,
2105,2088,2076,2091,2059,,,,,761516,450392,-11228,
2106,2113,2101,2120,2093,,,,,30,190,0,
2107,2102,2108,2126,2108,,,,,11,170,-2,
2108,2145,2125,2125,2125,,,,,1,149,-1,
2109,2152,2145,2158,2125,,,,,20651,50253,311,
2110,2165,2165,2165,2165,,,,,1,141,-1,
2111,2202,,,,,,,,0,55,0,
2112,2230,2242,2242,2242,,,,,9,83,0,
2201,2245,2242,2253,2200,,,,,60,199,7,
小计,,,,,,,,,789321,516041 / -10478,
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            ,
2101,2412,2416,2430,2402,,,,,271,10107,-103,
2102,2466,2468,2472,2446,,,,,596,8149,-43,
2103,2500,2498,2508,2480,,,,,8271,96187,899,
2104,2534,2526,2542,2510,,,,,4279,62346,594,
2105,2558,2556,2566,2534,,,,,3755,65217,212,
2106,2580,2570,2586,2556,,,,,238499,450660,-3692,
2109,2684,2678,2694,2668,,,,,116,1454,20,
2112,2768,2772,2788,2754,,,,,73,1591,21,
2203,2808,,,,,,,,0,72,0,
2206,2862,2862,2880,2854,,,,,20,115,14,
2209,2908,2924,2924,2900,,,,,2,60,-2,
2212,2950,,,,,,,,0,17,0,
小计,,,,,,,,,255882,695975 / -2080,
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            ,
2101,14070,14250,14320,14000,,,,,266,2970,-86,
2103,14170,14335,14390,14235,,,,,1059,2283,-18,
2104,14245,14395,14455,14275,,,,,1390,1382,-57,
2105,14265,14415,14490,14305,,,,,157040,211762,595,
2106,14335,14485,14530,14355,,,,,1488,8073,-83,
2107,14360,14485,14485,14385,,,,,93,7489,22,
2108,14380,14535,14540,14420,,,,,117,7433,-10,
2109,14345,14500,14550,14375,,,,,13339,35279,141,
2110,14290,,,,,,,,0,63,0,
2111,14485,14640,14640,14500,,,,,7,183,1,
小计,,,,,,,,,174799,276917 / 505,
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,,,,,,,,0,710,0,
2102,10465,10565,10680,10450,,,,,687,3180,-143,
2103,10590,10715,10805,10565,,,,,5381,27897,38,
2104,10705,10800,10920,10680,,,,,1155,10195,243,
2105,10815,10915,11010,10800,,,,,578,2492,20,
2106,10935,11030,11030,10890,,,,,103,449,-1,
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,,,,,,,,,7904,44928 / 157,
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                ,
2101,5834,5818,5886,5818,,,,,126,5238,-10,
2102,5812,5850,5916,5834,,,,,3790,10768,-1540,
2103,5856,5898,5960,5872,,,,,157876,160206,1216,
2104,5886,5920,5986,5902,,,,,18798,86381,416,
2105,5914,5936,6010,5928,,,,,11915,27807,481,
2106,5950,6002,6040,5980,,,,,1347,1283,288,
2107,6034,6032,6070,6032,,,,,10,16,0,
2108,6052,6080,6080,6080,,,,,1,12,-1,
2109,6028,6082,6100,6040,,,,,188,1298,33,
2110,6058,6120,6120,6120,,,,,1,29,0,
2111,6054,,,,,,,,0,16,0,
2112,6070,6086,6122,6086,,,,,20,101,13,
小计,,,,,,,,,194072,293155 / 896,
总计,,,,,,,,,4771287,6791528,1243,
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06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                  ,58900,58050,58331,74986,218.70,47.45,1379.43,
铜(BC)              ,52430,51690,51926,7289,18.92,3.62,93.81,
铝                  ,15650,15010,15328,84017,64.39,58.54,449.15,
锌                  ,21210,20860,21130,59632,63.00,38.82,407.35,
铅                  ,15340,14920,15010,37959,28.49,19.61,147.08,
镍                  ,130630,128700,129657,392445,508.83,201.17,2582.83,
锡                  ,158690,156000,157869,43476,68.64,22.04,344.85,
黄金                ,411.76,401.66,404.61,121803,492.82,48.88,1971.72,
白银                ,5937,5677,5745,741424,638.89,347.04,2988.47,
螺纹钢              ,4447,4200,4399,1103333,485.37,445.47,1946.75,
线材                ,,,,0,0.00,0.01,0.04,
热轧卷板            ,4621,4360,4537,428303,194.33,169.34,761.15,
不锈钢              ,14150,13690,14011,68907,48.27,26.95,185.84,
原油                ,377.9,311.2,319.0,149024,475.45,51.46,1631.89,
低硫燃料油          ,2797,2611,2652,36711,9.74,18.16,48.41,
燃料油              ,2253,1924,2076,789321,163.89,430.98,900.91,
石油沥青            ,2924,2402,2569,255882,65.73,156.16,402.10,
天然橡胶            ,14640,14000,14392,174799,251.57,101.44,1446.89,
20号胶              ,11030,10450,10680,7904,8.44,5.07,53.76,
纸浆                ,6122,5818,5929,194072,115.07,91.01,532.10,
总计,,,,4771287,3920.54,2283.22,18274.52,
   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