招金投资二维码
黄金投资分析

期交所

交易快讯--2月10日

所属分类:信息中心 - 期交所  更新时间:2021-2-10  浏览:234

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                  ,
2103,59280,59610,59920,59420,,,,,44999,89675,-789,
2104,59390,59750,60020,59520,,,,,33048,100118,3197,
2105,59370,59720,60000,59510,,,,,13419,59887,1227,
2106,59340,59740,59950,59490,,,,,2694,24476,404,
2107,59360,59670,59910,59490,,,,,756,8224,196,
2108,59500,59670,59940,59490,,,,,213,3269,75,
2109,59380,59750,59940,59470,,,,,138,1968,71,
2110,59380,59660,59890,59470,,,,,18,633,3,
2111,59220,,,,,,,,0,353,0,
2112,59230,59620,59830,59600,,,,,3,270,1,
2201,59290,,,,,,,,0,70,0,
2202,59480,,,,,,,,0,9,0,
小计,,,,,,,,,95288,288952 / 4385,
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)              ,
2103,52790,53080,53430,52960,,,,,561,2247,-199,
2104,52820,53110,53430,52960,,,,,4067,11490,-826,
2105,52820,53090,53420,52940,,,,,10801,7490,-543,
2106,52910,53090,53460,53090,,,,,507,290,14,
2107,52880,52870,53440,52870,,,,,285,104,3,
2108,52430,,,,,,,,0,1,0,
2109,52710,,,,,,,,0,3,0,
2110,52680,,,,,,,,0,1,0,
2111,52250,,,,,,,,0,1,0,
2112,51340,,,,,,,,0,0,0,
2201,50220,,,,,,,,0,0,0,
2202,51220,,,,,,,,0,0,0,
小计,,,,,,,,,16221,21627 / -1551,
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                  ,
2103,15850,15865,15940,15760,,,,,64245,156545,-1852,
2104,15835,15900,15915,15705,,,,,41726,150887,491,
2105,15775,15780,15855,15630,,,,,17704,78812,1738,
2106,15705,15710,15765,15525,,,,,2486,28185,-344,
2107,15625,15640,15685,15445,,,,,564,10760,-248,
2108,15580,15660,15660,15450,,,,,24,3008,4,
2109,15595,15600,15645,15445,,,,,32,2411,21,
2110,15475,,,,,,,,0,703,0,
2111,15465,,,,,,,,0,536,0,
2112,15425,15475,15475,15390,,,,,2,993,-1,
2201,15405,,,,,,,,0,94,0,
2202,15365,,,,,,,,0,2,0,
小计,,,,,,,,,126783,432936 / -191,
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                  ,
2103,20045,20230,20340,20155,,,,,56585,73327,-2907,
2104,20045,20245,20330,20160,,,,,28463,55951,1016,
2105,19985,20150,20255,20085,,,,,8059,25501,95,
2106,19945,20085,20190,20045,,,,,1001,5064,-114,
2107,19920,20020,20130,20020,,,,,10,761,-1,
2108,19910,20110,20110,20040,,,,,2,203,-1,
2109,19810,20035,20035,19980,,,,,5,217,0,
2110,19875,,,,,,,,0,120,0,
2111,19735,19990,19990,19990,,,,,2,74,0,
2112,19770,19895,19940,19895,,,,,3,155,-1,
2201,19670,19850,19955,19850,,,,,3,20,1,
2202,19705,,,,,,,,0,2,0,
小计,,,,,,,,,94133,161395 / -1912,
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                  ,
2103,15255,15245,15485,15225,,,,,27013,27890,1264,
2104,15240,15240,15435,15235,,,,,9270,14812,-467,
2105,15245,15255,15430,15230,,,,,3792,10336,-359,
2106,15245,15335,15420,15240,,,,,105,3516,-5,
2107,15275,15325,15425,15325,,,,,10,874,-4,
2108,15340,15395,15400,15375,,,,,4,258,-1,
2109,15315,15425,15440,15385,,,,,5,147,-2,
2110,15380,15435,15435,15435,,,,,1,51,1,
2111,15200,,,,,,,,0,51,0,
2112,15340,,,,,,,,0,26,0,
2201,15255,,,,,,,,0,9,0,
2202,15330,15395,15415,15395,,,,,3,4,3,
小计,,,,,,,,,40203,57974 / 430,
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                  ,
2103,134100,135140,135260,133890,,,,,10225,22058,-1406,
2104,134370,135550,135550,134190,,,,,234170,164629,-4954,
2105,134400,135400,135500,134180,,,,,10612,47080,25,
2106,134380,135390,135440,134270,,,,,2263,7031,572,
2107,134340,135170,135250,134930,,,,,16,256,-1,
2108,135080,135100,135440,135100,,,,,6,77,-3,
2109,134630,135770,135770,134180,,,,,156,1879,6,
2110,135400,135590,135650,134550,,,,,7,167,0,
2111,134910,135530,135730,135530,,,,,7,84,0,
2112,135410,135270,136230,135270,,,,,10,139,5,
2201,134720,135580,135580,135580,,,,,1,74,0,
2202,136640,136050,136050,136050,,,,,4,12,0,
小计,,,,,,,,,257477,243486 / -5756,
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                  ,
2103,163730,163840,165800,163500,,,,,4801,6082,-312,
2104,163760,163470,166210,163460,,,,,37361,32357,-2100,
2105,163940,163800,166300,163800,,,,,5673,22675,-722,
2106,164180,164950,166330,164950,,,,,279,824,34,
2107,163910,,,,,,,,0,34,0,
2108,165590,,,,,,,,0,2,0,
2109,163510,,,,,,,,0,17,0,
2110,164460,,,,,,,,0,13,0,
2111,164070,,,,,,,,0,5,0,
2112,164000,,,,,,,,0,3,0,
2201,163890,,,,,,,,0,14,0,
2202,165330,,,,,,,,0,0,0,
小计,,,,,,,,,48114,62026 / -3100,
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                ,
2103,382.26,382.88,382.88,382.88,,,,,1,49,-1,
2104,382.96,384.18,385.24,382.08,,,,,7763,34547,325,
2105,383.88,385.06,385.06,383.38,,,,,3,7,-2,
2106,384.04,385.16,386.44,383.20,,,,,60940,109229,-844,
2108,385.48,386.76,387.78,384.64,,,,,6757,22797,45,
2110,386.98,388.04,389.28,386.24,,,,,1979,14750,-35,
2112,388.06,389.14,390.00,387.40,,,,,30,1095,1,
2202,386.94,390.48,390.50,389.84,,,,,5,20,1,
小计,,,,,,,,,77478,182494 / -510,
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                ,
2103,5566,5597,5624,5473,,,,,17130,35385,201,
2104,5591,5613,5644,5493,,,,,5647,34280,25,
2105,5612,5631,5666,5506,,,,,71164,33730,-39,
2106,5635,5647,5688,5533,,,,,637193,438973,-1747,
2107,5652,5677,5707,5550,,,,,11376,30932,-2283,
2108,5671,5693,5722,5575,,,,,1329,1841,-26,
2109,5686,5711,5742,5601,,,,,156,1068,71,
2110,5713,5712,5740,5619,,,,,30,189,-10,
2111,5730,5748,5748,5646,,,,,4,118,-2,
2112,5725,5749,5783,5634,,,,,911,3182,24,
2201,5749,5770,5770,5656,,,,,9,64,-1,
2202,5766,5774,5774,5703,,,,,3,9,0,
小计,,,,,,,,,744952,579771 / -3787,
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              ,
2103,4280,4325,4325,4293,,,,,92,25422,-10,
2104,4356,4391,4391,4368,,,,,23,12636,-7,
2105,4370,4415,4415,4381,,,,,291109,1140240,-10200,
2106,4370,4403,4405,4373,,,,,5803,56882,-511,
2107,4359,4394,4394,4364,,,,,7199,70891,-577,
2108,4338,4379,4381,4357,,,,,504,15049,61,
2109,4315,4361,4361,4333,,,,,949,18786,-425,
2110,4291,4331,4335,4300,,,,,25360,215707,-2341,
2111,4286,3985,4298,3985,,,,,11,99,-2,
2112,4223,4262,4267,4260,,,,,3,150,-2,
2201,4175,4200,4200,4181,,,,,2080,23625,-47,
2202,4100,4167,4167,4167,,,,,1,1,1,
小计,,,,,,,,,333134,1579488 / -14060,
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,
2104,4759,,,,,,,,0,3,0,
2105,4731,,,,,,,,0,59,0,
2106,4567,,,,,,,,0,0,0,
2107,4551,,,,,,,,0,1,0,
2108,4371,,,,,,,,0,0,0,
2109,4551,,,,,,,,0,2,0,
2110,4590,,,,,,,,0,8,0,
2111,4451,,,,,,,,0,0,0,
2112,4299,,,,,,,,0,0,0,
2201,4305,,,,,,,,0,0,0,
2202,4497,,,,,,,,0,0,0,
小计,,,,,,,,,0,73 / 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            ,
2103,4644,4663,4663,4639,,,,,23,8189,-10,
2104,4634,4632,4639,4624,,,,,23,2352,-6,
2105,4578,4615,4616,4583,,,,,100274,496899,-6968,
2106,4553,4580,4583,4561,,,,,5016,34678,-1305,
2107,4528,4558,4558,4536,,,,,6249,30716,-1484,
2108,4503,4531,4535,4512,,,,,1265,20284,-487,
2109,4485,4496,4512,4493,,,,,935,23924,-416,
2110,4454,4490,4490,4463,,,,,6368,50807,698,
2111,4421,4415,4415,4415,,,,,1,11,0,
2112,4384,,,,,,,,0,9,0,
2201,4335,4354,4364,4340,,,,,250,8648,-90,
2202,4204,,,,,,,,0,0,0,
小计,,,,,,,,,120404,676517 / -10068,
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              ,
2103,14320,14365,14590,14325,,,,,2841,11099,-458,
2104,14410,14455,14685,14410,,,,,43482,104515,-380,
2105,14450,14485,14695,14450,,,,,18798,59656,-1330,
2106,14400,14435,14635,14410,,,,,2137,19497,37,
2107,14310,14440,14540,14360,,,,,230,8438,1,
2108,14275,14410,14460,14350,,,,,48,2183,-3,
2109,14240,14385,14415,14285,,,,,47,2012,-21,
2110,14225,14410,14410,14350,,,,,3,331,1,
2111,14215,14405,14405,14305,,,,,2,65,0,
2112,14125,14295,14295,14295,,,,,1,12,0,
2201,14210,,,,,,,,0,2,0,
2202,14105,14360,14570,14120,,,,,5,1,1,
小计,,,,,,,,,67594,207811 / -2152,
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                ,
2103,367.3,373.0,374.4,363.1,,,,,,1073,2360,-590,
2104,374.4,376.1,376.5,367.3,,,,,0,66206,50716,-1049,
2105,378.3,379.4,379.7,370.9,,,,,,6980,12936,-34,
2106,378.4,378.5,380.3,372.2,,,,,,1312,8217,-55,
2107,378.4,384.6,384.6,374.8,,,,,,118,661,5,
2108,380.8,386.7,386.7,376.5,,,,,,143,612,-19,
2109,383.4,386.3,386.3,378.8,,,,,,12,567,0,
2110,387.1,,,,,,,,,0,23,0,
2111,371.6,,,,,,,,,0,9,0,
2112,383.5,384.2,386.4,380.0,,,,,,28,998,13,
2201,387.3,,,,,,,,,0,3,0,
2202,387.3,,,,,,,,,0,1,0,
2203,387.0,383.0,383.0,381.1,,,,,,6,98,0,
2206,393.4,384.5,384.5,384.5,,,,,,1,75,0,
2209,394.6,386.0,386.0,386.0,,,,,,1,24,0,
2212,388.2,,,,,,,,,0,103,0,
2303,390.1,380.8,384.9,380.8,,,,,,3,101,2,
2306,392.9,,,,,,,,,0,15,0,
2309,397.0,,,,,,,,,0,12,0,
2312,399.7,399.2,399.2,388.2,,,,,,2,37,1,
小计,,,,,,,,,0,75885,77568 / -1726,
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          ,
2103,3150,3166,3298,3096,,,,,272,4779,-265,
2104,3124,3123,3129,3063,,,,,5969,33174,-788,
2105,3109,3107,3117,3033,,,,,24175,101471,-3505,
2106,3077,3072,3076,3020,,,,,347,1656,-10,
2107,3079,3094,3094,3011,,,,,323,1297,-23,
2108,3085,3105,3105,3016,,,,,1385,721,-4,
2109,3108,3083,3083,3013,,,,,7,223,2,
2110,3065,,,,,,,,0,6,0,
2111,3124,,,,,,,,0,3,0,
2112,3095,3088,3088,3088,,,,,1,6,-1,
2201,3098,,,,,,,,0,3,0,
2202,3203,,,,,,,,0,1,0,
小计,,,,,,,,,32479,143340 / -4594,
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              ,
2103,2311,2334,2334,2271,,,,,891,7711,-100,
2104,2295,2297,2297,2257,,,,,7,132,-2,
2105,2307,2336,2336,2263,,,,,458284,343156,-19929,
2106,2309,2320,2321,2267,,,,,391,248,-16,
2107,2319,2301,2310,2256,,,,,34,149,0,
2108,2311,2322,2322,2264,,,,,18,129,0,
2109,2318,2330,2330,2271,,,,,18618,65560,-837,
2110,2333,2308,2308,2290,,,,,5,97,1,
2111,2329,2319,2319,2292,,,,,4,47,-2,
2112,2341,2325,2325,2285,,,,,14,82,-8,
2201,2326,2330,2330,2291,,,,,166,1270,-13,
2202,2350,2310,2310,2300,,,,,5,12,2,
小计,,,,,,,,,478437,418593 / -20904,
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            ,
2103,2960,2992,3000,2942,,,,,5460,21883,-364,
2104,2936,2934,2952,2920,,,,,3880,56500,-1493,
2105,2928,2936,2938,2882,,,,,4037,73654,-197,
2106,2924,2928,2934,2876,,,,,179127,380737,-16016,
2107,2946,2910,2910,2882,,,,,2,5,0,
2108,2942,,,,,,,,0,0,0,
2109,2942,2962,2962,2926,,,,,229,2211,8,
2112,2958,2948,2966,2940,,,,,92,1665,-16,
2203,2954,2920,2950,2920,,,,,4,99,-1,
2206,2982,2952,2976,2950,,,,,7,110,-2,
2209,3000,,,,,,,,0,62,0,
2212,3032,,,,,,,,0,43,0,
小计,,,,,,,,,192838,536969 / -18081,
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            ,
2103,14710,14735,14765,14470,,,,,1563,971,-87,
2104,14750,14700,14700,14500,,,,,1023,667,-74,
2105,14795,14800,14850,14535,,,,,171444,188282,-5698,
2106,14855,14830,14890,14590,,,,,2422,8921,-172,
2107,14895,14875,14900,14640,,,,,1891,8069,-123,
2108,14905,14915,14940,14625,,,,,2972,7739,-112,
2109,14860,14850,14915,14610,,,,,20326,49506,765,
2110,14935,14795,14795,14680,,,,,8,77,4,
2111,15005,14830,14830,14750,,,,,3,191,3,
2201,15740,15750,15750,15455,,,,,82,1646,1,
小计,,,,,,,,,201734,266069 / -5493,
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              ,
2103,10810,10855,10855,10520,,,,,426,2782,-26,
2104,10965,10915,10945,10630,,,,,8389,28548,-402,
2105,11075,11020,11055,10695,,,,,4510,19863,-528,
2106,11165,11125,11125,10905,,,,,286,1812,-43,
2107,11315,11160,11160,11035,,,,,100,243,1,
2108,11200,,,,,,,,0,0,0,
2109,11380,,,,,,,,0,4,0,
2110,11255,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
2201,11260,,,,,,,,0,0,0,
2202,11585,,,,,,,,0,0,0,
小计,,,,,,,,,13711,53252 / -998,
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                ,
2103,6722,6724,6790,6722,,,,,25165,63316,-956,
2104,6720,6750,6806,6730,,,,,9984,114984,322,
2105,6684,6724,6754,6684,,,,,109090,178153,2506,
2106,6656,6674,6710,6640,,,,,3057,30583,-30,
2107,6586,6594,6646,6566,,,,,992,1251,-277,
2108,6484,6528,6544,6492,,,,,400,676,-85,
2109,6394,6432,6464,6402,,,,,824,7224,39,
2110,6366,6432,6432,6382,,,,,2,39,-1,
2111,6286,,,,,,,,0,28,0,
2112,6242,,,,,,,,0,149,0,
2201,6314,6312,6312,6312,,,,,1,67,1,
2202,6282,,,,,,,,0,7,0,
小计,,,,,,,,,149515,396477 / 1519,
总计,,,,,,,,,3166380,6386818,-88549,
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             ,
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10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                  ,60020,59420,59717,95288,284.52,683.61,20051.12,
铜(BC)              ,53460,52870,53191,16221,43.14,50.52,1318.90,
铝                  ,15940,15390,15826,126783,100.32,854.09,6455.08,
锌                  ,20340,19850,20254,94133,95.33,615.15,6257.65,
铅                  ,15485,15225,15354,40203,30.86,230.14,1734.20,
镍                  ,136230,133890,134874,257477,347.27,2546.29,33617.06,
锡                  ,166330,163460,165416,48114,79.59,330.58,5429.53,
黄金                ,390.50,382.08,385.01,77478,298.29,559.42,21800.22,
白银                ,5783,5473,5606,744952,626.40,4694.12,38534.46,
螺纹钢              ,4415,3985,4386,333134,146.11,5376.61,23216.80,
线材                ,,,,0,0.00,0.09,0.42,
热轧卷板            ,4663,4340,4584,120404,55.20,1899.24,8461.55,
不锈钢              ,14695,14120,14568,67594,49.24,444.27,3164.15,
原油                ,399.2,363.1,372.3,75885,282.55,486.05,16486.51,
低硫燃料油          ,3298,3011,3068,32479,9.96,225.94,642.76,
燃料油              ,2336,2256,2297,478437,109.89,3985.07,8689.24,
石油沥青            ,3000,2876,2907,192838,56.07,1705.01,4620.77,
天然橡胶            ,15750,14470,14693,201734,296.40,1512.87,21952.87,
20号胶              ,11160,10520,10836,13711,14.86,79.55,857.84,
纸浆                ,6806,6312,6722,149515,100.50,1773.42,11284.30,
总计,,,,3166380,3026.49,28052.04,234575.41,
   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