招金投资二维码
黄金投资分析

期交所

交易快讯--1月12日

所属分类:信息中心 - 期交所  更新时间:2021-1-12  浏览:108

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                  ,
2101,59140,58510,58580,57900,,,,,3775,14820,-355,
2102,59350,58530,58660,57870,,,,,53060,82119,-4172,
2103,59460,58620,58740,57960,,,,,89867,104033,850,
2104,59460,58690,58790,58010,,,,,16131,42020,526,
2105,59480,58650,58800,58060,,,,,9913,32341,-433,
2106,59390,58800,58840,58100,,,,,1276,12952,142,
2107,59260,58740,58760,58120,,,,,121,3420,18,
2108,59130,58870,58870,58270,,,,,28,732,10,
2109,59230,58720,58920,58200,,,,,384,561,-221,
2110,59580,58730,58730,58240,,,,,17,260,2,
2111,59370,58710,58710,58360,,,,,11,116,0,
2112,59880,58850,58850,58300,,,,,6,79,0,
小计,,,,,,,,,174589,293453 / -3633,
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)              ,
2103,52900,52220,52230,51520,,,,,7666,10290,-40,
2104,53010,52290,52340,51600,,,,,4198,10241,87,
2105,53000,52350,52350,51790,,,,,263,873,7,
2106,52890,52060,52180,51690,,,,,330,323,-7,
2107,52760,,,,,,,,0,1,0,
2108,53000,,,,,,,,0,1,0,
2109,52990,,,,,,,,0,2,0,
2110,52620,,,,,,,,0,1,0,
2111,52620,,,,,,,,0,1,0,
2112,51070,,,,,,,,0,0,0,
小计,,,,,,,,,12457,21733 / 47,
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                  ,
2101,15340,15250,15270,15135,,,,,2065,17600,-575,
2102,15160,15070,15080,14890,,,,,74359,106461,-3651,
2103,15110,14940,15015,14840,,,,,54494,123073,1811,
2104,15110,15000,15020,14855,,,,,11283,55562,763,
2105,15090,14945,15005,14840,,,,,4823,29326,200,
2106,15055,14910,14960,14810,,,,,1120,16296,194,
2107,15025,14835,14890,14770,,,,,285,7708,10,
2108,14950,14845,14845,14750,,,,,176,1816,97,
2109,14925,14735,14790,14715,,,,,8,1807,0,
2110,15010,14715,14715,14715,,,,,2,376,2,
2111,14880,14685,14685,14640,,,,,4,314,-1,
2112,14850,14705,14765,14630,,,,,11,470,1,
小计,,,,,,,,,148630,360809 / -1149,
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                  ,
2101,21100,21090,21090,20735,,,,,780,4365,-150,
2102,21135,21040,21060,20650,,,,,74314,65301,-917,
2103,21120,20905,21035,20625,,,,,44608,58416,194,
2104,21100,20905,21025,20620,,,,,9540,30445,819,
2105,21075,20915,20990,20600,,,,,3043,6782,400,
2106,20865,20995,20995,20555,,,,,176,1155,16,
2107,20980,20720,20720,20665,,,,,8,449,1,
2108,20975,20800,20800,20540,,,,,5,104,-1,
2109,20900,,,,,,,,0,88,0,
2110,20910,,,,,,,,0,101,0,
2111,20870,,,,,,,,0,21,0,
2112,20800,20510,20510,20510,,,,,1,65,0,
小计,,,,,,,,,132475,167292 / 362,
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                  ,
2101,14530,14400,14400,14395,,,,,15,4555,-15,
2102,14620,14595,14625,14395,,,,,23598,27963,-1586,
2103,14670,14520,14660,14450,,,,,13748,27031,619,
2104,14715,14600,14700,14510,,,,,541,5175,43,
2105,14750,14605,14750,14550,,,,,407,4193,96,
2106,14785,14695,14730,14585,,,,,10,1540,1,
2107,14800,14725,14725,14625,,,,,7,418,3,
2108,14820,14640,14695,14640,,,,,3,228,0,
2109,14815,,,,,,,,0,88,0,
2110,14975,,,,,,,,0,37,0,
2111,14880,,,,,,,,0,43,0,
2112,14920,,,,,,,,0,26,0,
小计,,,,,,,,,38329,71297 / -839,
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                  ,
2101,128920,125570,126660,125570,,,,,42,7296,-6,
2102,129360,127020,127570,125780,,,,,11913,24849,-1929,
2103,130020,127060,127500,125700,,,,,488425,169537,-658,
2104,130040,127250,127500,125780,,,,,40495,60532,-1176,
2105,130000,127060,127640,125800,,,,,11895,35733,121,
2106,128370,127240,127550,125980,,,,,803,4668,47,
2107,130850,127730,127730,126310,,,,,5,166,0,
2108,131870,127580,127580,126500,,,,,6,58,-3,
2109,129870,127700,128110,126510,,,,,133,1612,29,
2110,131150,127680,127720,126390,,,,,16,110,-3,
2111,131300,127910,127910,127000,,,,,6,81,2,
2112,130320,128000,128180,127100,,,,,9,98,-3,
小计,,,,,,,,,553748,304740 / -3579,
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                  ,
2101,153570,153500,153500,152700,,,,,22,1986,-22,
2102,154220,152490,154120,152490,,,,,391,4029,-35,
2103,155080,153050,154660,153010,,,,,26467,32504,-1391,
2104,155510,153860,154990,153390,,,,,7865,15859,-187,
2105,155560,153980,155200,153490,,,,,4991,2459,13,
2106,154080,,,,,,,,0,2,0,
2107,153720,155000,155000,153700,,,,,2,4,0,
2108,155300,,,,,,,,0,1,0,
2109,153880,,,,,,,,0,2,0,
2110,154210,,,,,,,,0,1,0,
2111,155640,,,,,,,,0,0,0,
2112,154010,,,,,,,,0,3,0,
小计,,,,,,,,,39738,56850 / -1622,
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,
2102,385.68,384.36,386.12,381.72,,,,,62829,26892,-1956,
2103,387.88,385.34,387.36,382.62,,,,,21,49,6,
2104,386.44,385.90,386.86,382.72,,,,,13414,32136,-315,
2106,387.56,386.22,388.00,383.56,,,,,46093,98648,2660,
2108,389.08,387.92,389.54,385.12,,,,,7311,13861,-837,
2110,388.96,389.22,390.94,386.96,,,,,330,6361,42,
2112,390.54,389.52,392.00,389.38,,,,,20,260,4,
小计,,,,,,,,,130018,178210 / -396,
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                ,
2101,5234,5112,5160,5049,,,,,262,13854,14,
2102,5295,5125,5210,5051,,,,,975123,182142,-4357,
2103,5327,5136,5231,5073,,,,,63109,60403,1648,
2104,5347,5178,5248,5088,,,,,39407,54461,789,
2105,5357,5158,5265,5104,,,,,43025,50303,1337,
2106,5358,5196,5276,5110,,,,,301422,294990,8144,
2107,5291,5200,5290,5132,,,,,1680,4338,-16,
2108,5383,5220,5300,5160,,,,,24,188,1,
2109,5391,5226,5321,5172,,,,,113,296,-12,
2110,5394,5240,5336,5200,,,,,32,173,-1,
2111,5502,5261,5346,5220,,,,,30,139,-1,
2112,5465,5284,5359,5206,,,,,432,1501,15,
小计,,,,,,,,,1424659,662788 / 7561,
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              ,
2101,4242,4206,4217,4148,,,,,1140,7200,-840,
2102,4239,4183,4204,4147,,,,,3591,9043,-2796,
2103,4286,4225,4235,4162,,,,,22143,71393,-3344,
2104,4375,4314,4320,4237,,,,,14466,22328,-1246,
2105,4404,4349,4355,4262,,,,,1149686,1175149,-72649,
2106,4396,4335,4341,4250,,,,,8293,55566,269,
2107,4384,4322,4329,4237,,,,,6028,60569,-572,
2108,4352,4266,4266,4205,,,,,341,646,-50,
2109,4296,4257,4262,4175,,,,,1008,999,19,
2110,4267,4212,4226,4136,,,,,54029,134100,2310,
2111,4231,4160,4160,4109,,,,,3,93,1,
2112,4225,4141,4141,4101,,,,,9,352,-1,
小计,,,,,,,,,1260737,1537438 / -78899,
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,
2105,4644,4523,4626,4523,,,,,17,50,-9,
2106,4573,,,,,,,,0,1,0,
2107,4484,,,,,,,,0,0,0,
2108,4419,,,,,,,,0,0,0,
2109,4333,,,,,,,,0,0,0,
2110,4495,,,,,,,,0,10,0,
2111,4449,,,,,,,,0,1,0,
2112,4311,,,,,,,,0,0,0,
小计,,,,,,,,,17,62 / -9,
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            ,
2101,4582,4510,4510,4510,,,,,30,22500,-30,
2102,4555,4458,4458,4436,,,,,6,3921,-5,
2103,4564,4494,4498,4423,,,,,6188,15383,-910,
2104,4566,4481,4485,4413,,,,,4042,8812,137,
2105,4545,4460,4469,4396,,,,,399615,513827,-6015,
2106,4517,4425,4439,4368,,,,,13676,44746,1042,
2107,4487,4410,4413,4344,,,,,11470,33077,1012,
2108,4481,4371,4376,4322,,,,,357,649,-48,
2109,4457,4365,4368,4310,,,,,81,612,-5,
2110,4399,4316,4334,4263,,,,,16394,28281,1065,
2111,4281,4258,4258,4258,,,,,4,10,-3,
2112,4333,4230,4230,4230,,,,,1,9,1,
小计,,,,,,,,,451864,671827 / -3759,
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              ,
2101,13695,13345,13595,13255,,,,,360,8172,0,
2102,14095,13755,13755,13490,,,,,2669,11928,-187,
2103,14210,13735,13815,13580,,,,,85903,106244,-5656,
2104,14110,13815,13815,13600,,,,,14416,51445,197,
2105,13985,13740,13770,13580,,,,,16967,22075,732,
2106,13920,13650,13685,13515,,,,,2041,13924,269,
2107,13840,13560,13600,13430,,,,,913,6522,176,
2108,13745,13500,13560,13405,,,,,163,1886,8,
2109,13760,13540,13560,13430,,,,,196,1767,-3,
2110,13720,13550,13550,13430,,,,,4,515,-2,
2111,13750,13480,13480,13480,,,,,1,44,1,
2112,13675,13440,13440,13440,,,,,1,8,0,
小计,,,,,,,,,123634,224530 / -4465,
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                ,
2102,336.0,326.5,339.5,324.0,,,,,0,69946,21809,310,
2103,343.0,333.4,346.3,330.5,,,,,0,54755,41942,116,
2104,345.3,337.9,349.0,334.2,,,,,,9389,18252,-1163,
2105,345.7,339.6,349.2,336.0,,,,,,2978,8629,-183,
2106,346.0,340.5,349.5,337.6,,,,,,1072,6598,14,
2107,347.0,341.1,349.1,340.0,,,,,,170,326,-3,
2108,348.3,345.1,350.8,341.8,,,,,,162,282,23,
2109,349.7,345.0,352.3,345.0,,,,,,9,490,4,
2110,347.4,351.3,351.3,351.3,,,,,,2,23,-2,
2111,353.5,,,,,,,,,0,8,0,
2112,352.7,351.7,353.8,349.0,,,,,,10,486,1,
2201,358.0,353.0,353.0,353.0,,,,,,1,3,1,
2203,356.5,354.8,361.9,354.8,,,,,,2,91,1,
2206,362.7,,,,,,,,,0,68,0,
2209,368.0,,,,,,,,,0,23,0,
2212,375.0,,,,,,,,,0,100,0,
2303,376.3,379.6,379.6,379.6,,,,,,1,94,-1,
2306,382.0,,,,,,,,,0,15,0,
2309,394.0,371.3,371.3,371.3,,,,,,7,14,-2,
2312,393.0,,,,,,,,,0,24,0,
小计,,,,,,,,,0,138504,99277 / -884,
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          ,
2102,2670,2697,2829,2697,,,,,2,991,-1,
2103,2750,2732,2815,2730,,,,,5547,13980,-682,
2104,2775,2763,2832,2744,,,,,27660,85953,973,
2105,2811,2783,2843,2767,,,,,10888,51913,-388,
2106,2820,2800,2850,2784,,,,,270,1051,75,
2107,2826,2775,2834,2771,,,,,4116,2234,646,
2108,2788,2800,2846,2798,,,,,6,13,6,
2109,2877,2853,2900,2820,,,,,23,267,14,
2110,2812,,,,,,,,0,0,0,
2111,3004,,,,,,,,0,0,0,
2112,2965,,,,,,,,0,1,0,
2201,2935,,,,,,,,0,0,0,
小计,,,,,,,,,48512,156403 / 643,
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              ,
2102,2091,2089,2137,2052,,,,,303,2328,15,
2103,2141,2100,2132,2079,,,,,10261,9223,-38,
2104,2139,2129,2155,2090,,,,,82,179,20,
2105,2220,2179,2205,2142,,,,,874286,418569,-14098,
2106,2229,2185,2246,2153,,,,,65,210,-2,
2107,2266,2210,2360,2180,,,,,19,133,-1,
2108,2236,2227,2227,2202,,,,,7,132,1,
2109,2259,2214,2237,2179,,,,,26720,51225,-725,
2110,2310,,,,,,,,0,99,0,
2111,2266,2233,2233,2224,,,,,2,50,0,
2112,2304,2270,2300,2270,,,,,12,78,-7,
2201,2344,2293,2315,2272,,,,,97,353,23,
小计,,,,,,,,,911854,482579 / -14812,
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            ,
2101,2542,2464,2490,2416,,,,,183,9687,55,
2102,2598,2502,2542,2442,,,,,752,7263,205,
2103,2628,2530,2570,2468,,,,,18237,97081,-2360,
2104,2662,2562,2602,2500,,,,,5592,60745,317,
2105,2680,2582,2628,2522,,,,,6927,65364,-505,
2106,2696,2602,2650,2540,,,,,434249,406598,-5099,
2109,2786,2702,2750,2642,,,,,257,1274,71,
2112,2834,2780,2816,2712,,,,,301,1457,36,
2203,2860,2790,2790,2768,,,,,3,68,1,
2206,2926,2852,2906,2812,,,,,15,91,-4,
2209,2958,2860,2930,2840,,,,,14,70,0,
2212,3004,2924,2968,2906,,,,,10,40,-2,
小计,,,,,,,,,466540,649738 / -7285,
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            ,
2101,14360,14010,14010,13810,,,,,299,1480,-103,
2103,14490,14085,14120,13905,,,,,2270,1987,-35,
2104,14525,14130,14160,13935,,,,,1856,942,39,
2105,14560,14200,14205,13925,,,,,260533,212594,-300,
2106,14535,14235,14235,13985,,,,,3261,8454,45,
2107,14435,14195,14270,14050,,,,,385,7866,-45,
2108,14650,14240,14300,14090,,,,,731,7540,-77,
2109,14630,14210,14290,14050,,,,,29382,38991,281,
2110,14355,14200,14280,14200,,,,,3,69,2,
2111,14540,14300,14300,14210,,,,,4,190,1,
小计,,,,,,,,,298724,280113 / -192,
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,
2102,10635,10370,10400,10210,,,,,332,1743,-13,
2103,10695,10460,10555,10330,,,,,7875,29836,3,
2104,10840,10570,10655,10440,,,,,2898,13632,344,
2105,10925,10700,10755,10525,,,,,677,3079,16,
2106,11040,10825,10855,10660,,,,,511,582,-36,
2107,10855,,,,,,,,0,5,0,
2108,11160,,,,,,,,0,0,0,
2109,10985,,,,,,,,0,3,0,
2110,10855,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
小计,,,,,,,,,12293,49590 / 314,
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                ,
2101,6026,5904,5924,5842,,,,,174,4474,4,
2102,6068,5956,5964,5878,,,,,730,5700,-158,
2103,6096,5958,5990,5896,,,,,184140,135465,-1949,
2104,6132,6000,6020,5930,,,,,17225,92933,249,
2105,6144,6040,6048,5958,,,,,23797,35493,208,
2106,6182,6046,6074,5988,,,,,2736,6110,118,
2107,6176,,,,,,,,0,17,0,
2108,6088,6078,6078,6048,,,,,3,11,1,
2109,6170,6076,6112,6046,,,,,188,1506,-9,
2110,6168,6086,6086,6086,,,,,1,38,0,
2111,6134,6114,6124,6086,,,,,4,33,-1,
2112,6204,6150,6152,6120,,,,,26,87,-2,
小计,,,,,,,,,229024,281867 / -1539,
总计,,,,,,,,,6596346,6550596,-114135,
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12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                  ,58920,57870,58251,174589,508.50,189.92,5608.49,
铜(BC)              ,52350,51520,51828,12457,32.28,12.23,321.12,
铝                  ,15270,14630,14944,148630,111.06,196.31,1500.70,
锌                  ,21090,20510,20793,132475,137.73,133.68,1416.85,
铅                  ,14750,14395,14508,38329,27.80,58.26,434.50,
镍                  ,128180,125570,126466,553748,700.30,643.45,8355.28,
锡                  ,155200,152490,153754,39738,61.10,62.73,982.86,
黄金                ,392.00,381.72,384.92,130018,500.46,156.40,6207.95,
白银                ,5359,5049,5166,1424659,1104.07,1178.38,9782.57,
螺纹钢              ,4355,4101,4289,1260737,540.71,1469.85,6446.43,
线材                ,4626,4523,4595,17,0.01,0.04,0.17,
热轧卷板            ,4510,4230,4419,451864,199.66,545.29,2473.33,
不锈钢              ,13815,13255,13686,123634,84.60,119.07,844.61,
原油                ,379.6,324.0,334.4,138504,463.13,146.12,4799.78,
低硫燃料油          ,2900,2697,2777,48512,13.47,63.31,173.04,
燃料油              ,2360,2052,2168,911854,197.71,1252.15,2691.43,
石油沥青            ,2968,2416,2590,466540,120.82,493.47,1299.13,
天然橡胶            ,14300,13810,14079,298724,420.56,387.72,5608.05,
20号胶              ,10855,10210,10472,12293,12.87,16.74,179.67,
纸浆                ,6152,5842,5954,229024,136.35,355.43,2143.21,
总计,,,,6596346,5373.19,7480.55,61269.17,
   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