招金投资二维码
黄金投资分析

期交所

交易快讯--2月19日

所属分类:信息中心 - 期交所  更新时间:2021-2-19  浏览:116

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                  ,
2103,62600,63440,63440,62890,,,,,38918,76531,-4160,
2104,62730,63390,63560,63000,,,,,66291,133080,5229,
2105,62710,63480,63560,63030,,,,,23804,71174,565,
2106,62640,63400,63540,63000,,,,,6457,30141,1350,
2107,62700,63350,63470,62950,,,,,744,10100,40,
2108,62420,63350,63440,62940,,,,,102,3475,12,
2109,62470,63350,63450,62980,,,,,268,2860,28,
2110,62650,63340,63400,63060,,,,,21,655,-2,
2111,62630,63370,63370,63200,,,,,10,367,3,
2112,62820,63440,63440,63090,,,,,19,288,14,
2201,62520,63200,63200,63200,,,,,1,84,0,
2202,62480,63100,63270,63010,,,,,7,19,2,
小计,,,,,,,,,136642,328774 / 3081,
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)              ,
2103,55850,56420,57700,56120,,,,,122,1655,-42,
2104,55820,56500,56570,56100,,,,,3681,12209,180,
2105,55870,56500,56570,56060,,,,,12324,10016,1243,
2106,55980,56520,56520,56120,,,,,964,296,-10,
2107,56030,56440,56520,56130,,,,,993,153,30,
2108,55240,,,,,,,,0,1,0,
2109,55250,,,,,,,,0,3,0,
2110,55590,,,,,,,,0,1,0,
2111,55440,,,,,,,,0,1,0,
2112,54800,,,,,,,,0,0,0,
2201,54520,,,,,,,,0,0,0,
2202,54280,,,,,,,,0,0,0,
小计,,,,,,,,,18084,24335 / 1401,
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                  ,
2103,16350,16650,16660,16515,,,,,63059,142280,-4821,
2104,16345,16680,16680,16510,,,,,57338,181415,8405,
2105,16270,16460,16570,16455,,,,,23309,89253,4582,
2106,16200,16350,16465,16350,,,,,5745,31933,1122,
2107,16065,16250,16370,16250,,,,,1229,10979,388,
2108,15965,16225,16330,16225,,,,,90,2999,1,
2109,16045,16195,16285,16195,,,,,30,2378,9,
2110,16035,16205,16260,16155,,,,,21,696,-2,
2111,15925,,,,,,,,0,528,0,
2112,15870,16130,16130,16100,,,,,18,989,-1,
2201,15945,16140,16140,16070,,,,,5,100,2,
2202,15995,16065,16065,16065,,,,,1,4,1,
小计,,,,,,,,,150845,463554 / 9686,
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                  ,
2103,21160,21415,21615,21335,,,,,46099,63947,216,
2104,21100,21435,21540,21310,,,,,27897,56344,1562,
2105,21055,21300,21490,21265,,,,,11686,27091,1169,
2106,21015,21290,21435,21210,,,,,1017,6148,14,
2107,20955,21190,21420,21160,,,,,91,794,3,
2108,20880,,,,,,,,0,192,0,
2109,20905,21200,21270,21135,,,,,18,243,11,
2110,20795,21100,21120,21100,,,,,2,110,0,
2111,20930,,,,,,,,0,69,0,
2112,20765,21050,21180,21050,,,,,3,118,-1,
2201,20760,21035,21085,21035,,,,,3,22,-1,
2202,20800,20895,21030,20895,,,,,3,2,0,
小计,,,,,,,,,86819,155080 / 2973,
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                  ,
2103,15485,15640,15670,15485,,,,,23805,27788,100,
2104,15505,15625,15685,15520,,,,,12214,17454,915,
2105,15510,15670,15690,15525,,,,,6537,12518,1282,
2106,15540,15605,15665,15520,,,,,1290,4679,802,
2107,15535,15605,15705,15555,,,,,74,879,15,
2108,15605,15650,15760,15620,,,,,9,269,5,
2109,15580,15635,15780,15615,,,,,24,152,4,
2110,15600,15715,15715,15715,,,,,1,54,0,
2111,15555,,,,,,,,0,52,0,
2112,15540,15760,15760,15760,,,,,1,26,1,
2201,15640,,,,,,,,0,8,0,
2202,15400,15770,15770,15770,,,,,1,7,1,
小计,,,,,,,,,43956,63886 / 3125,
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                  ,
2103,138380,139370,141980,139370,,,,,11842,18425,-293,
2104,138560,139890,142320,139740,,,,,259361,192538,19981,
2105,138480,139200,142100,139200,,,,,31919,56929,4130,
2106,138410,139000,142050,139000,,,,,17236,8923,853,
2107,138310,139370,141790,139370,,,,,20,286,11,
2108,138480,141900,141900,140980,,,,,3,79,2,
2109,138920,140390,142500,140150,,,,,720,2313,196,
2110,138820,140140,142190,140140,,,,,35,163,6,
2111,138970,140700,142250,140700,,,,,2,85,1,
2112,139010,140810,142000,140810,,,,,18,141,5,
2201,139290,141100,142300,141100,,,,,12,74,-2,
2202,138800,139990,143000,139990,,,,,17,18,7,
小计,,,,,,,,,321185,279974 / 24897,
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                  ,
2103,170060,174800,178440,174350,,,,,4190,5393,-76,
2104,171380,174920,178860,174880,,,,,50983,39468,4898,
2105,171290,176700,178980,175000,,,,,11937,25177,1299,
2106,171960,175270,178870,175270,,,,,1464,1366,352,
2107,171530,175860,178940,175860,,,,,8,42,-1,
2108,172060,,,,,,,,0,2,0,
2109,172410,177800,178860,177800,,,,,3,16,0,
2110,172340,178000,178000,177100,,,,,3,21,1,
2111,170220,,,,,,,,0,5,0,
2112,168930,,,,,,,,0,4,0,
2201,171790,175100,177500,175100,,,,,6,16,1,
2202,170700,,,,,,,,0,0,0,
小计,,,,,,,,,68594,71510 / 6474,
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                ,
2103,372.64,373.98,374.30,372.92,,,,,5,59,-1,
2104,372.56,374.00,375.24,372.02,,,,,15622,28696,-3513,
2105,373.30,375.58,376.46,373.16,,,,,123,25,-47,
2106,373.64,374.50,376.46,373.22,,,,,90121,121487,6193,
2108,375.04,376.20,377.84,374.80,,,,,13000,20417,-527,
2110,376.58,377.62,379.28,376.32,,,,,5054,13594,-665,
2112,377.76,378.80,380.50,377.54,,,,,134,1197,15,
2202,379.10,379.88,380.76,379.12,,,,,4,20,-1,
小计,,,,,,,,,124063,185495 / 1454,
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                ,
2103,5550,5532,5587,5513,,,,,10583,35110,633,
2104,5567,5558,5604,5533,,,,,4707,33180,161,
2105,5591,5575,5628,5555,,,,,65543,33824,304,
2106,5613,5598,5650,5576,,,,,572482,451301,26133,
2107,5631,5617,5669,5594,,,,,17977,32829,1127,
2108,5649,5641,5684,5613,,,,,1444,2027,85,
2109,5661,5665,5700,5634,,,,,269,1317,145,
2110,5684,5680,5710,5648,,,,,22,194,4,
2111,5678,5704,5738,5682,,,,,12,112,-5,
2112,5711,5717,5757,5686,,,,,1465,3582,233,
2201,5728,5728,5728,5720,,,,,15,101,14,
2202,5732,5743,5768,5728,,,,,7,10,-1,
小计,,,,,,,,,674526,593587 / 28833,
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              ,
2103,4402,4235,4475,4235,,,,,563,25255,121,
2104,4487,4525,4672,4511,,,,,130,12706,4,
2105,4511,4531,4588,4525,,,,,610771,1199059,17969,
2106,4509,4515,4578,4514,,,,,9768,60386,4226,
2107,4494,4503,4565,4503,,,,,9532,73512,2713,
2108,4484,4482,4554,4482,,,,,978,15788,360,
2109,4463,4476,4533,4470,,,,,1853,20490,1056,
2110,4430,4458,4510,4442,,,,,54838,248957,5054,
2111,4388,4466,4466,4425,,,,,7,98,-1,
2112,4344,4399,4445,4399,,,,,10,152,2,
2201,4298,4330,4379,4322,,,,,4087,25042,1231,
2202,4230,4326,4341,4310,,,,,13,14,13,
小计,,,,,,,,,692550,1681459 / 32748,
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,
2104,4997,,,,,,,,0,3,0,
2105,5061,,,,,,,,0,90,0,
2106,4814,,,,,,,,0,0,0,
2107,4649,,,,,,,,0,1,0,
2108,4607,,,,,,,,0,0,0,
2109,4700,,,,,,,,0,2,0,
2110,4606,,,,,,,,0,8,0,
2111,4692,,,,,,,,0,0,0,
2112,4529,,,,,,,,0,0,0,
2201,4536,,,,,,,,0,0,0,
2202,4738,,,,,,,,0,0,0,
小计,,,,,,,,,0,104 / 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            ,
2103,4771,4788,4794,4740,,,,,48,8159,25,
2104,4751,4748,4784,4732,,,,,24,2330,2,
2105,4711,4708,4755,4683,,,,,168089,510545,5917,
2106,4693,4697,4732,4662,,,,,4938,34624,950,
2107,4668,4676,4713,4644,,,,,5333,30481,1388,
2108,4646,4664,4693,4627,,,,,1362,20829,311,
2109,4624,4635,4672,4607,,,,,1149,25127,391,
2110,4576,4587,4636,4567,,,,,12224,56944,2118,
2111,4518,4541,4541,4541,,,,,1,12,1,
2112,4500,4545,4545,4544,,,,,2,9,0,
2201,4452,4427,4500,4427,,,,,1798,9295,529,
2202,4204,,,,,,,,0,0,0,
小计,,,,,,,,,194968,698355 / 11632,
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              ,
2103,14640,14900,15035,14825,,,,,2032,10314,-228,
2104,14750,14950,15130,14920,,,,,43354,106085,1114,
2105,14790,14950,15145,14950,,,,,23180,61472,1122,
2106,14770,14950,15100,14950,,,,,2884,19421,-223,
2107,14710,14915,15040,14860,,,,,576,8082,-135,
2108,14590,14840,14980,14820,,,,,111,2167,-5,
2109,14530,14875,14995,14800,,,,,133,1979,-4,
2110,14560,14905,14945,14850,,,,,32,355,23,
2111,14615,14840,14965,14840,,,,,8,66,1,
2112,14325,,,,,,,,0,12,0,
2201,14470,,,,,,,,0,2,0,
2202,14345,,,,,,,,0,1,0,
小计,,,,,,,,,72310,209956 / 1665,
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                ,
2103,395.8,396.1,398.4,392.4,,,,,,56,1735,-30,
2104,399.5,397.7,400.6,393.4,,,,,0,58412,49941,981,
2105,402.1,400.6,402.7,396.1,,,,,,10011,13945,445,
2106,401.8,400.1,402.1,396.0,,,,,,2189,8135,-64,
2107,404.0,401.2,403.1,397.8,,,,,,295,1181,46,
2108,404.0,403.2,404.3,396.4,,,,,,264,673,17,
2109,404.6,402.4,404.4,399.2,,,,,,126,649,56,
2110,409.5,403.0,403.0,403.0,,,,,,2,26,2,
2111,393.3,399.0,400.7,397.0,,,,,,6,11,2,
2112,401.5,398.6,400.9,397.3,,,,,,115,1186,1,
2201,391.2,,,,,,,,,0,3,0,
2202,404.5,,,,,,,,,0,1,0,
2203,402.5,400.5,400.5,399.7,,,,,,2,99,1,
2206,401.4,398.5,398.5,398.5,,,,,,1,70,0,
2209,391.6,,,,,,,,,0,24,0,
2212,407.9,,,,,,,,,0,101,0,
2303,403.7,410.8,410.8,410.8,,,,,,1,99,-1,
2306,396.0,,,,,,,,,0,15,0,
2309,394.7,,,,,,,,,0,12,0,
2312,399.0,,,,,,,,,0,57,0,
小计,,,,,,,,,0,71480,77963 / 1456,
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          ,
2103,3287,,,,,,,,0,2311,0,
2104,3268,3259,3273,3220,,,,,6496,31465,-638,
2105,3251,3250,3260,3211,,,,,21411,101632,3618,
2106,3228,3245,3245,3197,,,,,93,1483,-27,
2107,3221,3231,3231,3194,,,,,169,1105,-12,
2108,3234,3222,3244,3193,,,,,1979,851,-100,
2109,3253,3221,3251,3204,,,,,103,353,32,
2110,3065,3227,3227,3227,,,,,1,5,-1,
2111,3070,3240,3240,3240,,,,,1,5,1,
2112,3200,3281,3281,3281,,,,,4,8,1,
2201,3257,,,,,,,,0,7,0,
2202,3204,3347,3347,3347,,,,,1,2,1,
小计,,,,,,,,,30258,139227 / 2875,
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              ,
2103,2397,2399,2410,2392,,,,,521,7423,-10,
2104,2402,2406,2418,2400,,,,,18,115,1,
2105,2398,2399,2414,2392,,,,,363252,314145,8463,
2106,2408,2389,2418,2389,,,,,935,815,538,
2107,2371,2386,2397,2386,,,,,17,119,1,
2108,2400,2394,2397,2387,,,,,7,112,2,
2109,2407,2405,2417,2399,,,,,13633,62719,400,
2110,2401,2410,2410,2400,,,,,7,92,-2,
2111,2420,,,,,,,,0,44,0,
2112,2429,2417,2417,2406,,,,,4,69,-1,
2201,2409,2399,2412,2399,,,,,622,1746,277,
2202,2426,2402,2420,2401,,,,,4,13,-1,
小计,,,,,,,,,379020,387412 / 9668,
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            ,
2103,3168,3144,3176,3134,,,,,5825,21988,-6,
2104,3082,3100,3140,3088,,,,,4124,59722,2710,
2105,3048,3054,3092,3044,,,,,5514,76966,2036,
2106,3036,3038,3072,3032,,,,,151901,393972,13379,
2107,3030,3022,3022,3020,,,,,3,5,-1,
2108,3068,,,,,,,,0,0,0,
2109,3046,3046,3084,3046,,,,,669,3043,399,
2112,3008,3022,3040,3000,,,,,380,2690,125,
2203,3004,,,,,,,,0,103,0,
2206,3016,3032,3054,3032,,,,,20,117,9,
2209,3040,3040,3056,3036,,,,,16,68,2,
2212,3056,3072,3080,3054,,,,,11,45,6,
小计,,,,,,,,,168463,558719 / 18659,
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            ,
2103,15210,15175,15465,15175,,,,,1426,1088,-11,
2104,15250,15185,15515,15135,,,,,1293,711,35,
2105,15285,15235,15570,15235,,,,,207227,194299,3214,
2106,15320,15230,15615,15230,,,,,2095,8257,-93,
2107,15320,15305,15655,15305,,,,,1313,7546,-110,
2108,15335,15240,15635,15240,,,,,3014,7450,-136,
2109,15355,15305,15640,15305,,,,,30087,52719,1325,
2110,15400,15455,15545,15455,,,,,3,66,2,
2111,15370,15495,15600,15495,,,,,6,202,1,
2201,16205,16195,16475,16195,,,,,403,1750,81,
小计,,,,,,,,,246867,274088 / 4308,
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              ,
2103,11030,11020,11310,11020,,,,,422,2255,-108,
2104,11165,11190,11490,11180,,,,,9993,27657,458,
2105,11270,11300,11580,11295,,,,,6035,21552,910,
2106,11340,11410,11670,11410,,,,,482,1870,14,
2107,11430,11540,11760,11540,,,,,236,283,-33,
2108,11245,,,,,,,,0,0,0,
2109,11730,11700,11700,11700,,,,,1,3,-1,
2110,11600,,,,,,,,0,0,0,
2111,11210,,,,,,,,0,0,0,
2112,11210,,,,,,,,0,0,0,
2201,11260,,,,,,,,0,0,0,
2202,11705,,,,,,,,0,0,0,
小计,,,,,,,,,17169,53620 / 1240,
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                ,
2103,6878,6872,6950,6870,,,,,25546,46478,-3706,
2104,6888,6900,6982,6888,,,,,17792,122343,3184,
2105,6822,6820,6960,6802,,,,,192891,201620,18798,
2106,6780,6768,6918,6768,,,,,6351,31412,463,
2107,6694,6702,6848,6672,,,,,1062,1441,18,
2108,6592,6594,6730,6572,,,,,781,775,0,
2109,6496,6500,6648,6470,,,,,2969,7827,613,
2110,6406,6492,6540,6492,,,,,5,40,4,
2111,6426,6474,6474,6474,,,,,1,27,-1,
2112,6428,6484,6554,6426,,,,,68,198,45,
2201,6440,6352,6498,6340,,,,,27,73,1,
2202,6390,6402,6402,6402,,,,,1,9,0,
小计,,,,,,,,,247494,412243 / 19419,
总计,,,,,,,,,3745293,6659341,185594,
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19日(周五)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                  ,63560,62890,63247,136642,432.11,738.73,21761.16,
铜(BC)              ,57700,56060,56304,18084,50.91,56.06,1472.01,
铝                  ,16680,16065,16569,150845,124.97,913.43,6937.21,
锌                  ,21615,20895,21456,86819,93.14,649.74,6620.30,
铅                  ,15780,15485,15588,43956,34.26,247.03,1864.48,
镍                  ,143000,139000,141106,321185,453.21,2642.66,34949.76,
锡                  ,178980,174350,177728,68594,121.91,350.19,5766.61,
黄金                ,380.76,372.02,374.92,124063,465.13,586.40,22816.37,
白银                ,5768,5513,5604,674526,566.98,4831.30,39687.41,
螺纹钢              ,4672,4235,4552,692550,315.23,5633.13,24365.68,
线材                ,,,,0,0.00,0.10,0.47,
热轧卷板            ,4794,4427,4714,194968,91.91,1981.86,8846.88,
不锈钢              ,15145,14800,15040,72310,54.38,467.96,3339.22,
原油                ,410.8,392.4,397.5,71480,284.15,503.63,17178.27,
低硫燃料油          ,3347,3193,3244,30258,9.82,237.14,678.68,
燃料油              ,2420,2386,2403,379020,91.07,4134.61,9043.02,
石油沥青            ,3176,3000,3059,168463,51.54,1768.34,4811.45,
天然橡胶            ,16475,15135,15420,246867,380.68,1600.80,23288.57,
20号胶              ,11760,11020,11390,17169,19.56,86.99,940.90,
纸浆                ,6982,6340,6903,247494,170.85,1862.10,11890.20,
总计,,,,3745293,3811.80,29292.20,246258.64,
   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