招金投资二维码
黄金投资分析

期交所

交易快讯--2月8日

所属分类:信息中心 - 期交所  更新时间:2021-2-8  浏览:201

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                  ,
2103,57900,58430,58500,58120,,,,,40420,98094,-2521,
2104,57960,58500,58550,58190,,,,,24508,82497,478,
2105,57940,58500,58540,58180,,,,,10709,56613,1007,
2106,57960,58530,59280,58190,,,,,2122,22920,216,
2107,57920,58440,58490,58220,,,,,123,6916,-6,
2108,58060,58450,58450,58160,,,,,6,2897,-2,
2109,57890,58490,58490,58190,,,,,27,1795,-6,
2110,58020,58400,58400,58400,,,,,1,606,0,
2111,58060,58530,58530,58330,,,,,31,242,-15,
2112,58130,58470,58470,58350,,,,,21,184,-15,
2201,58150,,,,,,,,0,53,0,
2202,58150,,,,,,,,0,0,0,
小计,,,,,,,,,77968,272817 / -864,
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)              ,
2103,51460,52060,52100,51750,,,,,864,2572,138,
2104,51560,52110,52130,51770,,,,,2112,12872,-92,
2105,51580,52050,52200,51760,,,,,8055,9133,-219,
2106,51540,52050,52080,51810,,,,,105,279,-9,
2107,51540,52130,52130,51790,,,,,239,109,-1,
2108,51580,,,,,,,,0,1,0,
2109,51540,,,,,,,,0,2,0,
2110,51670,,,,,,,,0,1,0,
2111,51250,,,,,,,,0,1,0,
2112,51340,,,,,,,,0,0,0,
2201,50090,,,,,,,,0,0,0,
2202,50090,,,,,,,,0,0,0,
小计,,,,,,,,,11375,24970 / -183,
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                  ,
2103,15455,15630,15755,15540,,,,,72367,174386,-324,
2104,15400,15520,15680,15490,,,,,45754,119997,1997,
2105,15330,15435,15595,15420,,,,,15746,61417,388,
2106,15255,15340,15500,15340,,,,,3544,26099,-366,
2107,15195,15300,15445,15265,,,,,738,10067,-25,
2108,15170,15240,15405,15240,,,,,183,3020,-49,
2109,15120,15305,15390,15220,,,,,168,2395,-60,
2110,15120,15280,15280,15205,,,,,5,705,1,
2111,15075,15240,15240,15240,,,,,1,539,0,
2112,15050,15155,15230,15140,,,,,4,993,0,
2201,15050,15195,15195,15195,,,,,1,94,1,
2202,15050,,,,,,,,0,0,0,
小计,,,,,,,,,138511,399712 / 1563,
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                  ,
2103,19955,20155,20155,19935,,,,,48827,82458,2008,
2104,19925,20085,20100,19925,,,,,17355,49882,1081,
2105,19870,20020,20035,19865,,,,,6923,23448,403,
2106,19825,19975,19980,19830,,,,,1020,4672,438,
2107,19825,19835,19835,19805,,,,,3,685,0,
2108,19850,19810,19810,19810,,,,,1,192,0,
2109,19765,,,,,,,,0,211,0,
2110,19585,,,,,,,,0,118,0,
2111,19665,,,,,,,,0,59,0,
2112,19570,19615,19615,19615,,,,,1,108,-1,
2201,19525,19530,19530,19530,,,,,1,22,0,
2202,19525,,,,,,,,0,0,0,
小计,,,,,,,,,74131,161855 / 3929,
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                  ,
2103,15160,15250,15250,15050,,,,,22369,28636,-1379,
2104,15165,15220,15230,15075,,,,,6968,15925,-146,
2105,15180,15270,15270,15100,,,,,2575,10736,571,
2106,15190,15220,15220,15100,,,,,238,3476,-7,
2107,15165,15135,15135,15135,,,,,1,874,-1,
2108,15205,15155,15155,15155,,,,,1,255,1,
2109,15240,15145,15145,15145,,,,,1,149,0,
2110,15270,,,,,,,,0,50,0,
2111,15040,,,,,,,,0,52,0,
2112,15250,,,,,,,,0,27,0,
2201,15255,,,,,,,,0,9,0,
2202,15255,,,,,,,,0,0,0,
小计,,,,,,,,,32153,60189 / -961,
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                  ,
2103,131120,133140,133440,132610,,,,,15317,40600,-910,
2104,131340,133380,133560,132760,,,,,258734,161881,-1797,
2105,131460,133500,133520,132790,,,,,8873,45765,274,
2106,131660,133280,133460,132740,,,,,1476,6317,48,
2107,131990,133480,133480,133020,,,,,13,271,11,
2108,133260,,,,,,,,0,76,0,
2109,132410,133700,134080,133280,,,,,69,2021,9,
2110,132720,133990,133990,133800,,,,,2,176,0,
2111,132980,134070,134070,133790,,,,,3,84,2,
2112,132940,133880,134200,133880,,,,,3,137,-1,
2201,133480,134280,134300,134280,,,,,2,73,0,
2202,133480,,,,,,,,0,0,0,
小计,,,,,,,,,284492,257401 / -2364,
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                  ,
2103,163940,164040,167000,164040,,,,,17655,8746,-1566,
2104,164170,164980,167300,164170,,,,,44081,35774,1105,
2105,164230,164230,167430,164230,,,,,7567,22334,674,
2106,164470,164770,167460,164770,,,,,446,592,-15,
2107,164030,166000,166790,166000,,,,,11,34,3,
2108,164440,,,,,,,,0,3,0,
2109,163800,166850,166850,166850,,,,,1,15,-1,
2110,162840,,,,,,,,0,12,0,
2111,162420,,,,,,,,0,5,0,
2112,164000,,,,,,,,0,3,0,
2201,163190,164300,165890,164300,,,,,16,12,2,
2202,163190,,,,,,,,0,0,0,
小计,,,,,,,,,69777,67530 / 202,
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                ,
2103,375.24,377.08,379.48,376.72,,,,,26,54,3,
2104,376.62,377.68,379.82,375.52,,,,,10011,35965,-186,
2105,376.62,380.38,380.38,380.38,,,,,1,1,1,
2106,377.44,378.80,381.12,376.46,,,,,108696,122972,-731,
2108,379.04,379.68,382.46,377.88,,,,,10394,23069,126,
2110,380.48,381.40,383.84,379.26,,,,,2345,15118,42,
2112,381.06,381.08,384.78,381.00,,,,,46,974,5,
2202,384.10,383.50,384.50,383.50,,,,,3,17,3,
小计,,,,,,,,,131522,198170 / -737,
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                ,
2103,5392,5415,5525,5379,,,,,23823,36927,-790,
2104,5409,5435,5544,5401,,,,,9201,34170,50,
2105,5432,5460,5569,5423,,,,,121740,34402,1074,
2106,5451,5475,5591,5441,,,,,945666,462525,8078,
2107,5476,5499,5611,5462,,,,,8374,34419,-63,
2108,5492,5515,5628,5484,,,,,1384,1753,-42,
2109,5538,5541,5642,5508,,,,,57,909,-4,
2110,5537,5546,5653,5530,,,,,23,207,-7,
2111,5529,5614,5680,5605,,,,,7,116,2,
2112,5553,5572,5684,5542,,,,,803,3240,4,
2201,5578,5591,5688,5591,,,,,6,79,1,
2202,5578,5496,5666,5496,,,,,19,3,3,
小计,,,,,,,,,1111103,608750 / 8306,
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              ,
2103,4177,4183,4213,4181,,,,,118,24966,-7,
2104,4255,4276,4278,4259,,,,,21,12758,-18,
2105,4258,4291,4291,4267,,,,,273473,1130215,-268,
2106,4255,4281,4282,4260,,,,,6348,70343,-372,
2107,4242,4276,4276,4252,,,,,8188,82885,-621,
2108,4229,4247,4261,4242,,,,,787,14497,281,
2109,4202,4221,4233,4214,,,,,1337,18641,136,
2110,4174,4196,4207,4179,,,,,33062,212106,4880,
2111,4141,4182,4182,4159,,,,,20,118,9,
2112,4130,,,,,,,,0,170,0,
2201,4078,4089,4101,4078,,,,,1320,23372,-105,
2202,4078,,,,,,,,0,0,0,
小计,,,,,,,,,324674,1590071 / 3915,
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                ,
2103,4200,,,,,,,,0,0,0,
2104,4621,,,,,,,,0,2,0,
2105,4625,,,,,,,,0,62,0,
2106,4567,,,,,,,,0,0,0,
2107,4266,,,,,,,,0,1,0,
2108,4274,,,,,,,,0,0,0,
2109,4287,,,,,,,,0,2,0,
2110,4465,,,,,,,,0,9,0,
2111,4451,,,,,,,,0,0,0,
2112,4299,,,,,,,,0,0,0,
2201,4305,,,,,,,,0,0,0,
2202,4305,,,,,,,,0,0,0,
小计,,,,,,,,,0,76 / 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            ,
2103,4470,4515,4517,4494,,,,,53,8379,-6,
2104,4455,4468,4497,4468,,,,,34,2440,-19,
2105,4421,4444,4468,4432,,,,,115875,456749,-663,
2106,4396,4455,4455,4407,,,,,4404,40850,-79,
2107,4370,4431,4431,4389,,,,,4949,37266,-275,
2108,4351,4375,4396,4367,,,,,640,21212,70,
2109,4337,4341,4374,4341,,,,,1024,24065,219,
2110,4299,4340,4346,4310,,,,,7591,48236,459,
2111,4279,,,,,,,,0,11,0,
2112,4236,,,,,,,,0,10,0,
2201,4204,4221,4239,4204,,,,,207,9162,-7,
2202,4204,,,,,,,,0,0,0,
小计,,,,,,,,,134777,648380 / -301,
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              ,
2103,14290,14320,14360,14130,,,,,3879,13817,-728,
2104,14365,14440,14450,14220,,,,,34998,112881,2081,
2105,14390,14450,14465,14280,,,,,14073,64427,1354,
2106,14315,14315,14380,14230,,,,,1356,19313,131,
2107,14205,14215,14285,14135,,,,,167,8422,1,
2108,14165,14235,14235,14130,,,,,5,2212,1,
2109,14175,14210,14210,14130,,,,,18,2022,4,
2110,14080,14100,14120,14040,,,,,4,319,1,
2111,14050,14095,14100,14095,,,,,2,51,0,
2112,14060,14125,14125,14125,,,,,1,12,0,
2201,13895,14105,14105,14105,,,,,1,3,0,
2202,13895,,,,,,,,0,0,0,
小计,,,,,,,,,54504,223479 / 2845,
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                ,
2103,356.3,359.2,363.8,358.1,,,,,0,44365,16782,-1747,
2104,362.9,365.7,369.2,364.6,,,,,0,31863,45897,1986,
2105,365.9,368.5,371.6,367.6,,,,,,4874,12419,269,
2106,366.9,369.2,372.0,368.5,,,,,,1286,8232,9,
2107,368.2,370.2,373.5,370.2,,,,,,153,614,-28,
2108,370.4,371.6,374.6,370.8,,,,,,405,395,7,
2109,371.9,374.0,375.8,372.5,,,,,,25,560,-10,
2110,378.8,,,,,,,,,0,22,0,
2111,363.7,,,,,,,,,0,9,0,
2112,374.5,373.1,377.0,373.0,,,,,,55,821,10,
2201,374.6,,,,,,,,,0,3,0,
2202,372.9,,,,,,,,,0,1,0,
2203,373.1,381.0,381.0,381.0,,,,,,2,98,0,
2206,379.7,,,,,,,,,0,74,0,
2209,376.3,,,,,,,,,0,24,0,
2212,379.5,,,,,,,,,0,105,0,
2303,384.5,,,,,,,,,0,99,0,
2306,387.5,,,,,,,,,0,15,0,
2309,384.4,,,,,,,,,0,12,0,
2312,393.9,,,,,,,,,0,31,0,
小计,,,,,,,,,0,83028,86213 / 496,
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          ,
2103,2974,3003,3059,2933,,,,,1983,5720,-1085,
2104,2999,3022,3057,3022,,,,,8818,34205,280,
2105,3009,3040,3063,3030,,,,,22496,111739,1895,
2106,3002,3039,3057,3028,,,,,200,1712,-16,
2107,2996,3045,3045,3025,,,,,56,1248,1,
2108,3004,3027,3055,3027,,,,,137,870,-89,
2109,3037,3046,3046,3046,,,,,1,213,-1,
2110,3040,3064,3067,3064,,,,,2,6,2,
2111,3089,,,,,,,,0,0,0,
2112,3030,,,,,,,,0,6,0,
2201,3081,,,,,,,,0,2,0,
2202,2984,,,,,,,,0,0,0,
小计,,,,,,,,,33693,155721 / 987,
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              ,
2103,2235,2245,2259,2228,,,,,1703,8896,74,
2104,2225,2227,2261,2225,,,,,103,139,-13,
2105,2247,2269,2280,2249,,,,,584487,383423,6043,
2106,2259,2280,2289,2262,,,,,498,252,6,
2107,2265,,,,,,,,0,155,0,
2108,2262,,,,,,,,0,127,0,
2109,2276,2288,2295,2273,,,,,18085,66916,1470,
2110,2293,,,,,,,,0,92,0,
2111,2310,,,,,,,,0,47,0,
2112,2318,,,,,,,,0,75,0,
2201,2323,2331,2342,2318,,,,,85,915,0,
2202,2350,,,,,,,,0,8,0,
小计,,,,,,,,,604961,461045 / 7580,
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            ,
2103,2846,2862,2872,2842,,,,,4091,24725,-189,
2104,2836,2852,2860,2836,,,,,2882,64900,-539,
2105,2840,2876,2876,2840,,,,,6133,78222,278,
2106,2854,2872,2888,2858,,,,,128999,416481,-4012,
2107,2844,,,,,,,,0,13,0,
2108,2844,,,,,,,,0,0,0,
2109,2906,2924,2928,2908,,,,,134,2104,22,
2112,2926,2940,2942,2926,,,,,64,1539,7,
2203,2930,,,,,,,,0,93,0,
2206,2958,2956,2968,2956,,,,,3,122,0,
2209,2992,,,,,,,,0,72,0,
2212,3014,,,,,,,,0,44,0,
小计,,,,,,,,,142306,588315 / -4433,
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            ,
2103,14600,14650,14650,14580,,,,,390,1130,-50,
2104,14645,14635,14680,14635,,,,,192,703,-33,
2105,14680,14760,14765,14650,,,,,105298,196039,-396,
2106,14730,14780,14780,14695,,,,,2011,8654,-151,
2107,14755,14765,14805,14725,,,,,939,7734,-151,
2108,14780,14820,14830,14735,,,,,2165,7911,-242,
2109,14735,14770,14820,14710,,,,,9637,44914,-49,
2110,14770,,,,,,,,0,64,0,
2111,14825,,,,,,,,0,193,0,
2201,15560,15670,15670,15515,,,,,18,1633,7,
小计,,,,,,,,,120650,268975 / -1065,
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              ,
2103,10725,10770,10795,10660,,,,,212,3256,-16,
2104,10875,10945,10950,10825,,,,,3359,30383,11,
2105,10990,11030,11045,10930,,,,,1480,19636,-74,
2106,11080,11100,11110,11035,,,,,117,1740,1,
2107,11185,11205,11205,11130,,,,,112,247,-11,
2108,11200,,,,,,,,0,0,0,
2109,11115,,,,,,,,0,5,0,
2110,11195,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
2201,11260,,,,,,,,0,0,0,
2202,11260,,,,,,,,0,0,0,
小计,,,,,,,,,5280,55267 / -89,
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                ,
2103,6598,6600,6660,6570,,,,,88410,89967,-7706,
2104,6584,6584,6598,6504,,,,,24548,114344,-1606,
2105,6566,6576,6578,6456,,,,,207531,161423,-1555,
2106,6530,6530,6548,6434,,,,,9360,28802,1238,
2107,6456,6452,6470,6384,,,,,1208,1099,-47,
2108,6396,6366,6376,6316,,,,,481,652,-8,
2109,6310,6308,6316,6250,,,,,2245,6655,445,
2110,6252,6162,6162,6162,,,,,1,35,0,
2111,6180,,,,,,,,0,29,0,
2112,6120,6126,6146,6026,,,,,13,121,0,
2201,6112,6108,6124,6108,,,,,7,64,1,
2202,6112,5988,6086,5988,,,,,4,4,4,
小计,,,,,,,,,333808,403195 / -9234,
总计,,,,,,,,,3768713,6532131,9592,
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             ,
2103,,,,,,,,,0,,,
2104,,,,,,,,,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02月08日(周一)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                  ,59280,58120,58312,77968,227.32,642.37,18829.08,
铜(BC)              ,52200,51750,51896,11375,29.52,45.50,1186.40,
铝                  ,15755,15140,15620,138511,108.18,784.58,5906.97,
锌                  ,20155,19530,19986,74131,74.08,575.13,5855.42,
铅                  ,15270,15050,15129,32153,24.32,216.12,1627.34,
镍                  ,134300,132610,133154,284492,378.81,2425.04,31990.31,
锡                  ,167460,164040,166186,69777,115.96,309.67,5085.01,
黄金                ,384.78,375.52,379.02,131522,498.49,529.92,20668.54,
白银                ,5688,5379,5526,1111103,921.04,4484.62,36770.97,
螺纹钢              ,4291,4078,4267,324674,138.55,5113.59,22072.38,
线材                ,,,,0,0.00,0.09,0.41,
热轧卷板            ,4517,4204,4438,134777,59.82,1789.11,7960.73,
不锈钢              ,14465,14040,14348,54504,39.10,418.78,2980.08,
原油                ,381.0,358.1,363.6,83028,301.90,459.10,15484.88,
低硫燃料油          ,3067,2933,3044,33693,10.26,210.14,594.03,
燃料油              ,2342,2225,2266,604961,137.06,3772.33,8198.98,
石油沥青            ,2968,2836,2871,142306,40.86,1601.67,4320.00,
天然橡胶            ,15670,14580,14711,120650,177.49,1402.44,20316.72,
20号胶              ,11205,10660,10909,5280,5.76,71.56,770.03,
纸浆                ,6660,5988,6523,333808,217.75,1651.57,10471.66,
总计,,,,3768713,3506.28,26503.35,221089.92,
   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