招金投资二维码
黄金投资分析

期交所

交易快讯--2月9日

所属分类:信息中心 - 期交所  更新时间:2021-2-9  浏览:232

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                  ,
2103,58590,58790,59300,58780,,,,,42523,94154,169,
2104,58670,58860,59380,58850,,,,,25900,92517,2893,
2105,58650,59010,59370,58850,,,,,9179,57947,891,
2106,58680,58870,59340,58840,,,,,2292,23834,530,
2107,58780,58910,59320,58840,,,,,895,7624,322,
2108,58820,58960,59330,58880,,,,,74,2919,20,
2109,58840,58990,59320,58890,,,,,56,1812,-1,
2110,58890,59000,59140,59000,,,,,3,629,-1,
2111,58770,58930,59320,58860,,,,,34,352,7,
2112,58780,58910,59340,58910,,,,,17,271,1,
2201,58910,58930,58930,58930,,,,,2,67,2,
2202,58970,59310,59310,59310,,,,,1,2,1,
小计,,,,,,,,,80976,282128 / 4834,
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)              ,
2103,52030,52420,52820,52390,,,,,157,2461,-17,
2104,52160,52450,52860,52390,,,,,1992,12746,-67,
2105,52110,52370,52850,52370,,,,,8254,8827,-291,
2106,52120,52770,52880,52650,,,,,115,265,-9,
2107,52090,52450,52830,52420,,,,,63,105,-9,
2108,52130,,,,,,,,0,1,0,
2109,52550,52710,52710,52710,,,,,1,3,0,
2110,52680,,,,,,,,0,1,0,
2111,52250,,,,,,,,0,1,0,
2112,51340,,,,,,,,0,0,0,
2201,50090,,,,,,,,0,0,0,
2202,51070,,,,,,,,0,0,0,
小计,,,,,,,,,10582,24410 / -393,
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                  ,
2103,15675,15810,15910,15735,,,,,55817,168010,-3217,
2104,15630,15765,15875,15700,,,,,36682,134749,4562,
2105,15570,15680,15830,15650,,,,,12821,72683,1721,
2106,15475,15605,15740,15565,,,,,2835,27466,624,
2107,15415,15510,15675,15505,,,,,602,10590,137,
2108,15365,15500,15620,15475,,,,,28,2985,-20,
2109,15340,15475,15595,15445,,,,,143,2318,-51,
2110,15310,15390,15530,15390,,,,,8,703,0,
2111,15300,15445,15485,15430,,,,,10,539,0,
2112,15295,15345,15450,15345,,,,,33,993,-3,
2201,15350,15340,15440,15340,,,,,4,93,1,
2202,15160,,,,,,,,0,0,0,
小计,,,,,,,,,108983,421129 / 3754,
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                  ,
2103,20055,20025,20100,19940,,,,,46361,80903,-503,
2104,20045,20000,20090,19950,,,,,21244,53053,1293,
2105,19980,19950,20030,19895,,,,,6390,24064,-74,
2106,19955,19945,19985,19870,,,,,919,5167,-74,
2107,19905,19860,19930,19860,,,,,23,743,4,
2108,19830,19840,19895,19840,,,,,4,197,3,
2109,19855,19785,19785,19785,,,,,7,212,-6,
2110,19790,19830,19845,19830,,,,,2,120,2,
2111,19715,19715,19720,19715,,,,,3,65,0,
2112,19775,,,,,,,,0,159,0,
2201,19765,,,,,,,,0,21,0,
2202,19765,,,,,,,,0,0,0,
小计,,,,,,,,,74953,164704 / 645,
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                  ,
2103,15110,15135,15380,15115,,,,,23134,27895,-85,
2104,15140,15170,15355,15160,,,,,7436,15534,-379,
2105,15150,15190,15345,15165,,,,,3047,10617,-540,
2106,15145,15210,15345,15200,,,,,120,3454,-44,
2107,15270,15240,15360,15240,,,,,6,877,3,
2108,15155,15290,15370,15290,,,,,13,258,3,
2109,15135,15420,15420,15420,,,,,2,149,1,
2110,15270,15385,15385,15380,,,,,2,50,0,
2111,14935,,,,,,,,0,52,0,
2112,15250,15340,15340,15340,,,,,1,26,-1,
2201,15255,,,,,,,,0,9,0,
2202,15295,,,,,,,,0,1,0,
小计,,,,,,,,,33761,58922 / -1042,
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                  ,
2103,133120,133010,133790,133010,,,,,13395,30382,-2785,
2104,133290,133520,134070,133310,,,,,196609,162972,4761,
2105,133360,133590,134060,133370,,,,,6955,46245,183,
2106,133320,133600,134050,133370,,,,,753,6413,4,
2107,133210,133770,134100,133620,,,,,17,272,-8,
2108,133710,134160,134160,134160,,,,,1,75,0,
2109,133840,133970,134300,133850,,,,,279,1922,-122,
2110,133700,134510,134510,134160,,,,,2,175,0,
2111,133880,133970,134400,133970,,,,,4,83,-1,
2112,134220,134950,134950,134410,,,,,4,137,1,
2201,134630,134390,134800,134330,,,,,11,74,1,
2202,134360,136640,136640,136640,,,,,8,11,7,
小计,,,,,,,,,218038,248761 / 2041,
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                  ,
2103,165930,166440,166440,163500,,,,,6526,7298,-759,
2104,166170,165510,166020,163800,,,,,31227,35208,-812,
2105,166300,166470,166470,164020,,,,,5988,22428,-1016,
2106,166560,165680,166140,164160,,,,,397,709,71,
2107,166360,,,,,,,,0,34,0,
2108,166730,,,,,,,,0,2,0,
2109,166850,,,,,,,,0,15,0,
2110,164190,165440,165440,163890,,,,,3,13,1,
2111,164070,,,,,,,,0,5,0,
2112,164000,,,,,,,,0,3,0,
2201,165330,164700,164700,164430,,,,,3,11,3,
2202,165330,,,,,,,,0,0,0,
小计,,,,,,,,,44144,65726 / -2512,
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                ,
2103,377.58,380.40,383.20,380.40,,,,,17,55,2,
2104,378.46,381.22,383.18,380.42,,,,,8819,35276,-11,
2105,379.86,382.40,384.20,382.40,,,,,3,7,3,
2106,379.38,382.56,384.44,381.50,,,,,69584,116778,-3187,
2108,380.84,384.58,385.84,382.92,,,,,8082,22902,-126,
2110,382.32,385.46,387.14,384.34,,,,,1851,14989,9,
2112,383.38,385.06,388.04,385.06,,,,,68,1029,14,
2202,384.20,385.00,387.24,385.00,,,,,4,18,1,
小计,,,,,,,,,88428,191054 / -3295,
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                ,
2103,5474,5545,5595,5510,,,,,13865,36318,-301,
2104,5495,5559,5615,5534,,,,,5423,34510,163,
2105,5517,5583,5638,5555,,,,,71091,34335,683,
2106,5543,5608,5659,5576,,,,,518287,461689,11429,
2107,5563,5631,5677,5595,,,,,8247,33630,-657,
2108,5584,5644,5694,5614,,,,,1086,1777,8,
2109,5613,5658,5717,5638,,,,,223,975,79,
2110,5621,5666,5725,5666,,,,,32,194,-10,
2111,5660,5715,5734,5712,,,,,7,119,-1,
2112,5643,5694,5750,5670,,,,,926,3176,-88,
2201,5676,5701,5764,5701,,,,,26,59,-18,
2202,5620,5765,5765,5716,,,,,5,6,0,
小计,,,,,,,,,619218,606788 / 11287,
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              ,
2103,4241,4232,4251,4229,,,,,261,24882,-28,
2104,4314,4310,4323,4308,,,,,50,12691,14,
2105,4320,4335,4345,4323,,,,,270955,1133228,-1451,
2106,4316,4328,4339,4317,,,,,6459,66065,-2034,
2107,4303,4328,4331,4309,,,,,7304,78768,-1914,
2108,4299,4309,4320,4303,,,,,1367,15289,15,
2109,4256,4284,4292,4271,,,,,789,19100,304,
2110,4232,4265,4267,4250,,,,,15671,217977,158,
2111,4195,,,,,,,,0,104,0,
2112,4214,4202,4220,4190,,,,,14,160,-3,
2201,4131,4165,4165,4133,,,,,1636,23165,-383,
2202,4080,,,,,,,,0,0,0,
小计,,,,,,,,,304506,1591429 / -5322,
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,
2104,4700,,,,,,,,0,3,0,
2105,4700,,,,,,,,0,59,0,
2106,4567,,,,,,,,0,0,0,
2107,4335,,,,,,,,0,1,0,
2108,4343,,,,,,,,0,0,0,
2109,4501,,,,,,,,0,2,0,
2110,4465,,,,,,,,0,9,0,
2111,4451,,,,,,,,0,0,0,
2112,4299,,,,,,,,0,0,0,
2201,4305,,,,,,,,0,0,0,
2202,4375,,,,,,,,0,0,0,
小计,,,,,,,,,0,74 / 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            ,
2103,4562,4600,4615,4590,,,,,55,8273,-31,
2104,4546,4597,4597,4574,,,,,14,2411,-5,
2105,4508,4540,4566,4530,,,,,129370,487211,9041,
2106,4486,4521,4539,4506,,,,,4789,37857,-1920,
2107,4462,4497,4514,4481,,,,,5626,33653,-1704,
2108,4447,4491,4491,4457,,,,,987,20774,-63,
2109,4418,4438,4467,4438,,,,,440,24268,-103,
2110,4386,4428,4440,4409,,,,,6705,49526,-478,
2111,4354,,,,,,,,0,11,0,
2112,4344,,,,,,,,0,9,0,
2201,4279,4333,4333,4293,,,,,410,8732,-141,
2202,4204,,,,,,,,0,0,0,
小计,,,,,,,,,148396,672725 / 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              ,
2103,14290,14370,14400,14245,,,,,2317,11982,-505,
2104,14365,14500,14500,14340,,,,,24892,110123,-764,
2105,14395,14480,14505,14375,,,,,9024,63038,-588,
2106,14335,14430,14430,14315,,,,,602,19328,-20,
2107,14230,14250,14315,14150,,,,,63,8428,2,
2108,14225,14185,14260,14150,,,,,5,2189,0,
2109,14190,14220,14255,14155,,,,,32,2028,-5,
2110,14120,14125,14220,14125,,,,,10,329,7,
2111,14140,14165,14220,14165,,,,,6,54,4,
2112,14125,,,,,,,,0,12,0,
2201,14105,,,,,,,,0,3,0,
2202,14105,,,,,,,,0,0,0,
小计,,,,,,,,,36951,217514 / -1869,
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                ,
2103,361.9,362.7,369.0,361.4,,,,,0,21190,7183,-3625,
2104,368.5,370.1,374.5,369.0,,,,,0,36945,50872,2312,
2105,371.5,373.1,378.0,371.8,,,,,,4197,12026,-363,
2106,371.7,373.8,378.6,372.5,,,,,,1113,8315,5,
2107,373.0,374.0,380.5,374.0,,,,,,262,679,59,
2108,373.3,375.5,381.0,375.2,,,,,,867,580,200,
2109,374.9,379.3,385.0,377.7,,,,,,74,553,-12,
2110,377.2,,,,,,,,,0,22,0,
2111,362.1,,,,,,,,,0,9,0,
2112,376.7,378.0,384.8,378.0,,,,,,78,912,53,
2201,376.2,,,,,,,,,0,3,0,
2202,377.1,,,,,,,,,0,1,0,
2203,381.0,,,,,,,,,0,98,0,
2206,380.1,,,,,,,,,0,74,0,
2209,381.2,,,,,,,,,0,24,0,
2212,381.2,388.4,390.0,383.0,,,,,,5,104,-1,
2303,384.5,,,,,,,,,0,99,0,
2306,387.5,,,,,,,,,0,15,0,
2309,385.0,,,,,,,,,0,12,0,
2312,390.0,,,,,,,,,0,32,0,
小计,,,,,,,,,0,64731,81613 / -1372,
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          ,
2103,3034,3050,3152,3050,,,,,132,5371,-73,
2104,3049,3061,3093,3061,,,,,3160,34364,-273,
2105,3054,3056,3081,3054,,,,,17107,110734,-1328,
2106,3037,3025,3063,3025,,,,,220,1693,37,
2107,3038,3042,3056,3042,,,,,687,1276,66,
2108,3040,3040,3076,3040,,,,,1096,767,-128,
2109,3061,3052,3052,3052,,,,,1,219,0,
2110,3065,,,,,,,,0,6,0,
2111,3089,,,,,,,,0,0,0,
2112,3055,,,,,,,,0,6,0,
2201,3081,3099,3099,3097,,,,,2,3,1,
2202,3203,,,,,,,,0,1,0,
小计,,,,,,,,,22405,154440 / -1698,
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              ,
2103,2267,2281,2300,2281,,,,,1580,8529,-223,
2104,2253,2271,2271,2260,,,,,10,132,-6,
2105,2285,2288,2300,2275,,,,,332651,368792,-12404,
2106,2290,2291,2300,2283,,,,,394,247,-7,
2107,2300,2280,2287,2279,,,,,3,154,0,
2108,2308,2282,2286,2264,,,,,26,126,2,
2109,2304,2304,2310,2287,,,,,11764,65477,-212,
2110,2320,2308,2322,2308,,,,,6,95,0,
2111,2328,2315,2320,2314,,,,,4,48,1,
2112,2342,2320,2320,2319,,,,,2,82,0,
2201,2330,2329,2329,2308,,,,,56,1077,9,
2202,2350,,,,,,,,0,10,0,
小计,,,,,,,,,346496,444769 / -12840,
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            ,
2103,2888,2940,2948,2910,,,,,7938,23424,366,
2104,2868,2900,2926,2892,,,,,3833,61313,-1710,
2105,2868,2894,2920,2878,,,,,5788,77253,-1741,
2106,2886,2886,2926,2884,,,,,164561,407773,-4926,
2107,2876,,,,,,,,0,13,0,
2108,2844,2996,2996,2888,,,,,2,0,0,
2109,2926,2948,2948,2916,,,,,129,2236,-13,
2112,2942,2932,2958,2932,,,,,178,1648,82,
2203,2946,2956,2956,2956,,,,,2,94,1,
2206,2968,2960,2960,2960,,,,,1,116,-1,
2209,2990,3008,3008,3008,,,,,1,68,0,
2212,3022,,,,,,,,0,42,0,
小计,,,,,,,,,182433,573980 / -7942,
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            ,
2103,14770,14685,14720,14560,,,,,585,1089,-36,
2104,14840,14705,14725,14585,,,,,546,666,-36,
2105,14830,14790,14800,14630,,,,,108494,193270,-3891,
2106,14885,14845,14855,14685,,,,,1956,9041,-151,
2107,14920,14875,14875,14680,,,,,1108,8187,-132,
2108,14935,14890,14890,14740,,,,,2794,7693,-148,
2109,14915,14860,14880,14710,,,,,11725,48047,-411,
2110,14770,14660,14660,14660,,,,,1,63,-1,
2111,14995,,,,,,,,0,186,0,
2201,15755,15655,15670,15570,,,,,39,1624,-3,
小计,,,,,,,,,127248,269866 / -4809,
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              ,
2103,10825,10765,10795,10660,,,,,191,2932,-43,
2104,10970,10930,10955,10825,,,,,4800,29947,-229,
2105,11090,11030,11075,10920,,,,,2443,19699,-239,
2106,11210,11145,11150,11045,,,,,76,1804,-14,
2107,11245,11220,11235,11125,,,,,18,247,-2,
2108,11200,,,,,,,,0,0,0,
2109,11115,11380,11380,11380,,,,,1,4,-1,
2110,11255,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
2201,11260,,,,,,,,0,0,0,
2202,11320,,,,,,,,0,0,0,
小计,,,,,,,,,7529,54633 / -528,
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                ,
2103,6642,6662,6776,6660,,,,,50290,78726,-4083,
2104,6588,6680,6758,6648,,,,,15598,113234,-1191,
2105,6540,6608,6720,6588,,,,,166549,176208,11134,
2106,6510,6594,6694,6564,,,,,7476,31908,1665,
2107,6456,6526,6598,6498,,,,,1016,1301,125,
2108,6390,6444,6496,6422,,,,,851,742,37,
2109,6310,6350,6416,6344,,,,,2317,7193,574,
2110,6238,6276,6276,6276,,,,,4,36,2,
2111,6180,6246,6246,6246,,,,,1,28,-1,
2112,6144,6158,6234,6158,,,,,30,129,10,
2201,6144,,,,,,,,0,65,0,
2202,6092,,,,,,,,0,5,0,
小计,,,,,,,,,244132,409575 / 8272,
总计,,,,,,,,,2763910,6534240,-8193,
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09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                  ,59380,58780,59128,80976,239.40,663.31,19446.19,
铜(BC)              ,52880,52370,52669,10582,27.87,47.63,1242.24,
铝                  ,15910,15340,15807,108983,86.14,818.15,6170.49,
锌                  ,20100,19715,20016,74953,75.01,593.66,6041.19,
铅                  ,15420,15115,15276,33761,25.79,222.97,1679.38,
镍                  ,136640,133010,133676,218038,291.46,2484.04,32777.94,
锡                  ,166470,163500,164731,44144,72.72,319.99,5255.82,
黄金                ,388.04,380.40,383.48,88428,339.10,545.10,21248.89,
白银                ,5765,5510,5627,619218,522.61,4585.87,37622.42,
螺纹钢              ,4345,4133,4327,304506,131.76,5253.08,22675.83,
线材                ,,,,0,0.00,0.09,0.41,
热轧卷板            ,4615,4293,4535,148396,67.29,1850.98,8240.42,
不锈钢              ,14505,14125,14401,36951,26.61,430.37,3063.41,
原油                ,390.0,361.4,369.2,64731,239.01,472.15,15965.95,
低硫燃料油          ,3152,3025,3067,22405,6.87,217.60,616.85,
燃料油              ,2329,2260,2286,346496,79.20,3876.07,8437.43,
石油沥青            ,3008,2878,2908,182433,53.05,1657.86,4482.75,
天然橡胶            ,15670,14560,14723,127248,187.35,1459.72,21167.07,
20号胶              ,11380,10660,10940,7529,8.24,75.57,814.26,
纸浆                ,6776,6158,6667,244132,162.77,1714.82,10891.10,
总计,,,,2763910,2642.23,27289.04,227840.05,
   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