招金投资二维码
黄金投资分析

期交所

交易快讯--2月22日

所属分类:信息中心 - 期交所  更新时间:2021-2-22  浏览:161

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                  ,
2103,63390,64210,66320,64210,,,,,46351,69370,483,
2104,63560,64460,66470,64370,,,,,197101,150755,2925,
2105,63600,64550,66520,64400,,,,,66222,81846,5948,
2106,63620,64410,66500,64400,,,,,20603,36600,3893,
2107,63680,64460,66460,64350,,,,,6657,14020,2169,
2108,63470,64430,66380,64430,,,,,1423,4222,747,
2109,63520,64480,66260,64390,,,,,507,3093,156,
2110,63380,64550,65820,64370,,,,,68,689,11,
2111,63660,64580,66000,64440,,,,,44,393,7,
2112,63410,64570,65830,64550,,,,,20,336,7,
2201,63330,65000,66390,65000,,,,,25,108,8,
2202,63650,64350,66180,64350,,,,,8,36,5,
小计,,,,,,,,,339029,361468 / 16359,
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)              ,
2103,56570,57520,59750,57400,,,,,211,1422,-6,
2104,56580,57360,59520,57320,,,,,5061,12250,37,
2105,56510,57480,59650,57300,,,,,22485,14703,4229,
2106,56520,57450,59640,57310,,,,,635,317,-5,
2107,56450,57510,59420,57510,,,,,249,149,-12,
2108,56470,,,,,,,,0,1,0,
2109,55990,,,,,,,,0,3,0,
2110,56380,,,,,,,,0,1,0,
2111,55940,,,,,,,,0,1,0,
2112,55900,,,,,,,,0,0,0,
2201,54520,,,,,,,,0,0,0,
2202,54690,,,,,,,,0,0,0,
小计,,,,,,,,,28641,28847 / 4243,
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                  ,
2103,16530,16490,16605,16420,,,,,39709,127837,-5735,
2104,16525,16545,16630,16455,,,,,87955,194601,3768,
2105,16470,16450,16570,16405,,,,,22908,93966,2729,
2106,16365,16365,16475,16300,,,,,3128,31494,242,
2107,16270,16255,16375,16230,,,,,537,12260,244,
2108,16200,16280,16280,16270,,,,,4,3042,0,
2109,16135,16160,16250,16155,,,,,23,2388,11,
2110,16140,16175,16225,16135,,,,,4,701,0,
2111,16035,,,,,,,,0,521,0,
2112,16100,16065,16070,16065,,,,,2,990,0,
2201,16060,16090,16095,16090,,,,,3,108,1,
2202,15995,16060,16060,16060,,,,,2,11,2,
小计,,,,,,,,,154275,467919 / 1262,
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                  ,
2103,21510,21660,21715,21505,,,,,53900,60422,-425,
2104,21475,21630,21695,21500,,,,,43428,60805,383,
2105,21425,21560,21645,21455,,,,,13880,29314,851,
2106,21380,21540,21610,21405,,,,,3832,8165,868,
2107,21325,21490,21570,21375,,,,,91,876,41,
2108,21245,21390,21535,21390,,,,,4,190,1,
2109,21260,21435,21510,21320,,,,,12,253,2,
2110,21110,21315,21315,21280,,,,,9,110,0,
2111,21160,,,,,,,,0,67,0,
2112,21145,21400,21400,21400,,,,,1,112,-1,
2201,21070,21335,21400,21250,,,,,5,22,0,
2202,21090,,,,,,,,0,3,0,
小计,,,,,,,,,115162,160339 / 1720,
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                  ,
2103,15485,15700,15845,15450,,,,,27362,26491,-91,
2104,15510,15680,15880,15560,,,,,23777,23445,2208,
2105,15510,15600,15875,15560,,,,,9228,15722,796,
2106,15545,15650,15860,15560,,,,,1017,5535,409,
2107,15585,15565,15855,15565,,,,,9,882,1,
2108,15590,15705,15770,15705,,,,,2,271,0,
2109,15580,15725,15875,15720,,,,,17,147,-10,
2110,15610,15725,15910,15725,,,,,2,54,0,
2111,15480,15750,15750,15750,,,,,1,50,0,
2112,15670,,,,,,,,0,26,0,
2201,15640,,,,,,,,0,8,0,
2202,15610,15680,15880,15680,,,,,5,10,0,
小计,,,,,,,,,61420,72641 / 3313,
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                  ,
2103,141660,144420,146650,143190,,,,,9961,15511,-608,
2104,142040,144300,146980,143440,,,,,358966,207624,-1835,
2105,141910,144530,146760,143320,,,,,49654,69157,4636,
2106,141930,144450,146620,143340,,,,,59879,12240,1846,
2107,142630,143970,145430,143970,,,,,10,307,-2,
2108,141890,144000,146000,144000,,,,,12,80,-3,
2109,142300,144600,146720,143540,,,,,817,2498,92,
2110,141970,144250,146060,143690,,,,,16,170,1,
2111,142970,144580,146090,143900,,,,,14,90,2,
2112,141690,143800,146220,143800,,,,,24,108,3,
2201,142450,143830,146200,143830,,,,,13,83,-2,
2202,142390,144520,146990,144230,,,,,7,21,3,
小计,,,,,,,,,479373,307889 / 4133,
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                  ,
2103,177760,182880,193500,181440,,,,,4499,4802,-323,
2104,178610,182570,193830,182000,,,,,141304,41500,-1946,
2105,178570,182560,193800,182060,,,,,20593,26405,169,
2106,178800,181570,193290,181570,,,,,3137,1675,176,
2107,179660,181740,190430,181740,,,,,131,70,17,
2108,180220,190000,190000,190000,,,,,1,3,1,
2109,178990,183400,189720,182400,,,,,33,32,14,
2110,178860,182780,188180,182780,,,,,7,23,1,
2111,178650,,,,,,,,0,5,0,
2112,179000,184960,187000,184960,,,,,4,5,1,
2201,178810,182280,186080,182110,,,,,20,26,4,
2202,171010,184010,184480,184010,,,,,2,2,2,
小计,,,,,,,,,169731,74548 / -1884,
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                ,
2103,370.96,371.34,373.52,371.34,,,,,14,46,-7,
2104,372.50,371.58,375.68,370.96,,,,,7508,28343,-421,
2105,375.28,372.22,375.46,372.22,,,,,35,21,-6,
2106,373.50,372.70,376.88,372.10,,,,,107653,127517,3385,
2108,374.84,374.12,378.36,373.60,,,,,11882,20344,-858,
2110,376.40,375.42,379.86,375.18,,,,,2787,13441,-338,
2112,377.28,376.96,381.00,376.58,,,,,206,1271,11,
2202,378.40,380.00,382.00,380.00,,,,,2,25,2,
小计,,,,,,,,,130087,191008 / 1768,
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                ,
2103,5506,5505,5680,5505,,,,,11553,33656,-296,
2104,5526,5534,5695,5534,,,,,10192,33476,376,
2105,5553,5561,5722,5557,,,,,82092,35807,2260,
2106,5571,5576,5748,5574,,,,,834078,476685,32718,
2107,5588,5594,5766,5594,,,,,27926,33684,198,
2108,5593,5634,5783,5621,,,,,2968,2312,72,
2109,5625,5637,5800,5637,,,,,437,1526,-2,
2110,5635,5690,5810,5674,,,,,47,323,-9,
2111,5666,5704,5854,5701,,,,,25,114,-1,
2112,5670,5698,5859,5696,,,,,1736,4270,389,
2201,5693,5734,5861,5734,,,,,12,107,0,
2202,5712,5750,5881,5750,,,,,12,13,3,
小计,,,,,,,,,971078,621973 / 35708,
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              ,
2103,4399,4407,4429,4378,,,,,307,25299,-145,
2104,4501,4482,4503,4480,,,,,39,12745,-14,
2105,4532,4524,4533,4488,,,,,601434,1191951,-17518,
2106,4517,4501,4532,4475,,,,,11063,60631,-222,
2107,4505,4497,4520,4466,,,,,10942,73441,-109,
2108,4503,4480,4499,4459,,,,,1008,16535,526,
2109,4484,4462,4478,4442,,,,,972,20735,6,
2110,4455,4446,4452,4413,,,,,40603,256417,3374,
2111,4433,4410,4414,4385,,,,,24,98,3,
2112,4406,,,,,,,,0,151,0,
2201,4326,4315,4320,4289,,,,,2256,26795,468,
2202,4299,,,,,,,,0,17,0,
小计,,,,,,,,,668648,1684815 / -13631,
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,
2104,5079,,,,,,,,0,4,0,
2105,5121,,,,,,,,0,88,0,
2106,4814,,,,,,,,0,0,0,
2107,4649,,,,,,,,0,1,0,
2108,4661,,,,,,,,0,0,0,
2109,4703,,,,,,,,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,,,,,,,,,0,103 / 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            ,
2103,4733,4692,4750,4692,,,,,35,8125,-20,
2104,4725,4680,4680,4680,,,,,5,2319,-3,
2105,4696,4692,4744,4665,,,,,203695,528415,10692,
2106,4667,4666,4722,4648,,,,,9346,35404,-78,
2107,4648,4648,4699,4630,,,,,7918,31309,-225,
2108,4632,4630,4678,4611,,,,,1216,21492,86,
2109,4610,4599,4655,4590,,,,,1394,26388,254,
2110,4570,4569,4614,4554,,,,,21991,59014,2156,
2111,4514,4561,4561,4561,,,,,1,15,0,
2112,4544,,,,,,,,0,9,0,
2201,4445,4444,4464,4408,,,,,992,9987,93,
2202,4368,,,,,,,,0,2,0,
小计,,,,,,,,,246593,722479 / 12955,
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              ,
2103,15005,15255,15415,15090,,,,,1004,10192,-37,
2104,15100,15390,15500,15175,,,,,58229,105294,-1455,
2105,15125,15340,15515,15190,,,,,33937,65545,445,
2106,15090,15280,15425,15160,,,,,3142,19268,-45,
2107,15005,15225,15330,15085,,,,,111,8127,1,
2108,14930,15090,15180,15065,,,,,21,2179,13,
2109,14925,15255,15305,15060,,,,,85,1970,6,
2110,14935,15085,15305,15085,,,,,34,437,2,
2111,14880,,,,,,,,0,66,0,
2112,14900,15255,15255,15255,,,,,1,10,-1,
2201,14790,,,,,,,,0,2,0,
2202,14920,,,,,,,,0,1,0,
小计,,,,,,,,,96564,213091 / -1071,
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                ,
2103,387.0,384.1,386.3,381.3,,,,,,19,1622,-10,
2104,391.3,387.6,395.0,384.6,,,,,0,72606,49591,1046,
2105,393.3,390.4,397.9,387.8,,,,,,11987,14880,391,
2106,393.9,391.6,398.1,388.5,,,,,,2455,8209,-98,
2107,395.0,392.4,398.3,389.1,,,,,,720,1301,50,
2108,397.1,394.3,399.2,391.6,,,,,,127,697,-1,
2109,397.8,391.3,398.7,391.2,,,,,,30,673,2,
2110,393.8,,,,,,,,,0,29,0,
2111,398.2,,,,,,,,,0,10,0,
2112,393.6,390.8,398.6,389.2,,,,,,192,1396,119,
2201,391.2,,,,,,,,,0,3,0,
2202,401.8,,,,,,,,,0,1,0,
2203,397.7,394.0,394.0,394.0,,,,,,1,101,1,
2206,398.5,394.2,394.5,393.7,,,,,,5,73,3,
2209,391.6,,,,,,,,,0,24,0,
2212,398.0,392.0,395.0,392.0,,,,,,2,103,1,
2303,401.2,399.9,399.9,399.9,,,,,,1,100,1,
2306,396.0,,,,,,,,,0,15,0,
2309,394.7,396.0,396.0,396.0,,,,,,1,12,0,
2312,399.0,,,,,,,,,0,57,0,
小计,,,,,,,,,0,88146,78897 / 1505,
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,
2104,3209,3200,3288,3170,,,,,3563,29318,77,
2105,3189,3175,3204,3155,,,,,16994,100097,-290,
2106,3156,3165,3186,3144,,,,,705,1304,-159,
2107,3173,3155,3182,3135,,,,,295,1085,35,
2108,3194,3155,3177,3133,,,,,2259,1041,-81,
2109,3182,3165,3192,3156,,,,,33,555,12,
2110,3227,,,,,,,,0,5,0,
2111,3240,,,,,,,,0,5,0,
2112,3246,,,,,,,,0,11,0,
2201,3185,,,,,,,,0,7,0,
2202,3224,,,,,,,,0,3,0,
小计,,,,,,,,,23849,135742 / -406,
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              ,
2103,2369,2322,2346,2304,,,,,367,7294,-49,
2104,2358,2361,2389,2336,,,,,67,106,-2,
2105,2356,2340,2360,2333,,,,,363368,305243,-7028,
2106,2363,2348,2377,2342,,,,,888,435,-462,
2107,2353,2339,2341,2339,,,,,2,120,1,
2108,2354,2338,2384,2242,,,,,91,125,2,
2109,2358,2343,2365,2341,,,,,17734,72638,2417,
2110,2366,2364,2366,2364,,,,,3,90,0,
2111,2365,2381,2381,2370,,,,,7,54,-1,
2112,2381,2380,2380,2370,,,,,10,77,-4,
2201,2376,2354,2374,2352,,,,,225,2206,-1,
2202,2377,2351,2351,2351,,,,,7,13,-1,
小计,,,,,,,,,382769,388401 / -5128,
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            ,
2103,3082,3050,3106,3044,,,,,5928,20168,-334,
2104,3090,3040,3064,3020,,,,,1397,59971,-80,
2105,3018,2998,3024,2992,,,,,3629,78837,819,
2106,3002,2990,3012,2982,,,,,129308,382738,5509,
2107,3006,,,,,,,,0,5,0,
2108,3044,,,,,,,,0,0,0,
2109,3032,3030,3058,3026,,,,,271,3253,96,
2112,2994,3012,3036,3010,,,,,240,3035,75,
2203,2984,2996,3008,2996,,,,,2,104,1,
2206,3014,3002,3020,3002,,,,,9,114,-3,
2209,3026,3034,3038,3028,,,,,3,67,1,
2212,3044,3042,3076,3034,,,,,10,49,4,
小计,,,,,,,,,140797,548341 / 6088,
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            ,
2103,15315,15540,15820,15515,,,,,1904,1009,-25,
2104,15335,15600,15885,15560,,,,,2345,654,-55,
2105,15425,15650,15930,15595,,,,,227332,217241,7301,
2106,15450,15675,15970,15630,,,,,2802,8464,57,
2107,15450,15640,15975,15640,,,,,2009,7729,-110,
2108,15460,15715,16000,15620,,,,,3423,7629,-52,
2109,15485,15670,15975,15625,,,,,33243,57612,2155,
2110,15580,15680,15730,15680,,,,,5,65,-5,
2111,15575,,,,,,,,0,203,0,
2201,16330,16500,16800,16475,,,,,212,1871,48,
小计,,,,,,,,,273275,302477 / 9314,
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              ,
2103,11250,11390,11800,11340,,,,,87,2098,-8,
2104,11375,11560,11890,11465,,,,,11934,26480,219,
2105,11480,11670,12000,11570,,,,,9394,25823,1267,
2106,11600,11670,12095,11665,,,,,496,2726,143,
2107,11720,11785,12130,11785,,,,,240,633,23,
2108,11530,,,,,,,,0,0,0,
2109,11700,,,,,,,,0,3,0,
2110,11570,,,,,,,,0,0,0,
2111,11315,,,,,,,,0,0,0,
2112,11335,,,,,,,,0,0,0,
2201,11230,,,,,,,,0,0,0,
2202,11705,,,,,,,,0,0,0,
小计,,,,,,,,,22151,57763 / 1644,
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                ,
2103,6928,6966,6966,6912,,,,,10979,40600,-2071,
2104,6954,6992,6992,6932,,,,,16874,119987,-3232,
2105,6928,6972,6982,6928,,,,,139798,206702,-5568,
2106,6886,6936,6946,6904,,,,,7330,33097,1010,
2107,6804,6866,6888,6832,,,,,1146,1159,-177,
2108,6698,6814,6814,6772,,,,,461,643,-82,
2109,6630,6730,6738,6702,,,,,3050,9753,1047,
2110,6572,6674,6674,6674,,,,,1,44,1,
2111,6564,,,,,,,,0,32,0,
2112,6516,6598,6628,6568,,,,,86,222,18,
2201,6504,6608,6608,6558,,,,,3,90,1,
2202,6402,6478,6550,6478,,,,,2,9,0,
小计,,,,,,,,,179730,412338 / -9053,
总计,,,,,,,,,4571318,6831079,68839,
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22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                  ,66520,64210,65468,339029,1109.78,799.38,23722.79,
铜(BC)              ,59750,57300,58510,28641,83.79,60.95,1613.31,
铝                  ,16630,16060,16554,154275,127.69,951.53,7251.64,
锌                  ,21715,21250,21597,115162,124.36,674.58,6887.96,
铅                  ,15910,15450,15693,61420,48.19,260.90,1972.40,
镍                  ,146990,143190,144997,479373,695.08,2730.16,36209.52,
锡                  ,193830,181440,186482,169731,316.52,374.50,6214.72,
黄金                ,382.00,370.96,374.83,130087,487.60,609.64,23684.55,
白银                ,5881,5505,5688,971078,828.57,4979.16,40936.50,
螺纹钢              ,4533,4289,4505,668648,301.26,5802.12,25127.13,
线材                ,,,,0,0.00,0.10,0.49,
热轧卷板            ,4750,4408,4685,246593,115.54,2039.42,9115.73,
不锈钢              ,15515,15060,15322,96564,73.98,487.88,3490.98,
原油                ,399.9,381.3,390.8,88146,344.49,519.74,17804.51,
低硫燃料油          ,3288,3133,3175,23849,7.57,245.05,703.73,
燃料油              ,2389,2242,2345,382769,89.75,4252.90,9319.58,
石油沥青            ,3106,2982,2998,140797,42.21,1822.17,4972.30,
天然橡胶            ,16800,15515,15748,273275,430.35,1670.33,24370.50,
20号胶              ,12130,11340,11715,22151,25.95,93.45,1015.45,
纸浆                ,6992,6478,6946,179730,124.84,1910.79,12228.24,
总计,,,,4571318,5377.52,30284.75,256642.04,
   注:      1、成交手、成交额、年成交手、年成交额单边计算。

来源:上海奇虎交易所

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