招金投资二维码
黄金投资分析

期交所

交易快讯--2月23日

所属分类:信息中心 - 期交所  更新时间:2021-2-23  浏览:80

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                  ,
2103,65850,67000,67760,66280,,,,,29579,60291,-5270,
2104,66080,66750,67920,66420,,,,,235076,152156,387,
2105,66050,66960,67950,66480,,,,,67587,86268,1771,
2106,66050,67000,67900,66500,,,,,20808,40482,1773,
2107,66300,66890,67900,66470,,,,,5979,15856,561,
2108,65970,67070,67850,66490,,,,,796,4466,128,
2109,66230,67000,67860,66450,,,,,1007,3638,392,
2110,66130,66870,67750,66720,,,,,202,765,66,
2111,67050,66740,67900,66580,,,,,682,974,511,
2112,66560,67030,67820,66590,,,,,53,381,11,
2201,66480,67150,67680,66790,,,,,48,117,8,
2202,67010,67190,68610,66600,,,,,39,85,11,
小计,,,,,,,,,361856,365479 / 349,
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)              ,
2103,58610,59400,61290,59400,,,,,220,1351,-68,
2104,58570,58830,60430,58830,,,,,4723,10901,-1257,
2105,58640,59710,60530,59370,,,,,17628,14385,-280,
2106,58140,59670,60080,59400,,,,,121,303,-14,
2107,57890,59830,60210,59830,,,,,55,97,-52,
2108,57910,,,,,,,,0,1,0,
2109,57420,,,,,,,,0,3,0,
2110,57820,,,,,,,,0,1,0,
2111,57370,,,,,,,,0,1,0,
2112,57330,,,,,,,,0,0,0,
2201,55910,,,,,,,,0,0,0,
2202,56090,,,,,,,,0,0,0,
小计,,,,,,,,,22747,27043 / -1671,
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                  ,
2103,16665,16655,16825,16570,,,,,36214,106503,-6440,
2104,16690,16735,16825,16565,,,,,132643,211618,-1429,
2105,16650,16680,16765,16500,,,,,47625,103443,5254,
2106,16555,15930,16660,15930,,,,,8091,34766,12,
2107,16475,16380,16555,16305,,,,,3764,16756,953,
2108,16385,16350,16480,16270,,,,,1258,4105,967,
2109,16335,16315,16415,16220,,,,,42,2522,11,
2110,16345,16250,16260,16200,,,,,15,766,-5,
2111,16350,16240,16240,16160,,,,,54,687,45,
2112,16235,16215,16315,16080,,,,,68,1029,13,
2201,16200,16145,16210,16060,,,,,6,118,0,
2202,16245,16060,16060,16020,,,,,4,81,-2,
小计,,,,,,,,,229784,482394 / -621,
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                  ,
2103,21840,21840,21920,21610,,,,,48583,49285,-5925,
2104,21850,21905,21905,21600,,,,,69022,66795,2441,
2105,21805,21690,21875,21535,,,,,19436,31869,357,
2106,21765,21785,21815,21480,,,,,3925,9573,406,
2107,21760,21740,21770,21085,,,,,157,976,20,
2108,21735,21595,21640,21540,,,,,9,197,5,
2109,21685,21590,21645,21390,,,,,40,268,5,
2110,21420,21525,21525,21435,,,,,9,111,1,
2111,21755,21520,21580,21410,,,,,18,72,2,
2112,21635,21410,21410,21410,,,,,1,113,0,
2201,21520,21590,21590,21470,,,,,4,26,2,
2202,21090,21530,21530,21165,,,,,3,4,1,
小计,,,,,,,,,141207,159289 / -2685,
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                  ,
2103,15730,15755,16050,15580,,,,,20156,21476,-3545,
2104,15790,15815,16120,15625,,,,,50787,32263,5070,
2105,15795,15800,16120,15640,,,,,10540,16592,212,
2106,15810,15755,16135,15650,,,,,881,6776,123,
2107,15875,15855,16050,15650,,,,,36,899,-3,
2108,15835,16085,16085,16085,,,,,1,273,0,
2109,15860,15930,16100,15860,,,,,7,153,-1,
2110,15900,16145,16155,16030,,,,,3,57,1,
2111,15915,15875,16135,15875,,,,,2,55,0,
2112,15920,15950,16160,15920,,,,,5,28,2,
2201,16015,,,,,,,,0,10,0,
2202,15875,16000,16000,16000,,,,,1,11,0,
小计,,,,,,,,,82419,78593 / 1859,
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                  ,
2103,146020,145270,146220,143000,,,,,8972,13259,-144,
2104,146150,146000,146470,143230,,,,,327298,189018,-12173,
2105,146060,145990,146410,143330,,,,,48719,74214,2431,
2106,146000,145990,146370,143460,,,,,79483,14966,1467,
2107,147060,146040,146040,143340,,,,,93,286,-19,
2108,146000,144310,144980,144170,,,,,16,81,0,
2109,145980,145710,146480,143500,,,,,1128,2727,147,
2110,146040,146000,146000,143620,,,,,50,167,-12,
2111,146060,146560,146560,144300,,,,,12,91,2,
2112,146230,146050,146050,143660,,,,,24,112,0,
2201,146500,146300,146690,143780,,,,,17,96,3,
2202,147090,146370,146370,145300,,,,,10,30,5,
小计,,,,,,,,,465822,295047 / -8293,
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                  ,
2103,189160,192130,193290,186730,,,,,2367,4322,-67,
2104,189120,191300,194000,187060,,,,,141922,38279,-3034,
2105,189350,192690,193940,187310,,,,,21620,28326,59,
2106,188520,191750,193720,186960,,,,,2558,1995,294,
2107,188650,191930,193500,186730,,,,,142,66,-6,
2108,190510,189160,190330,189160,,,,,2,4,0,
2109,187480,195800,195800,185830,,,,,27,46,4,
2110,188640,184620,188560,184620,,,,,3,34,-2,
2111,188420,,,,,,,,0,5,0,
2112,185620,,,,,,,,0,5,0,
2201,187050,189000,189000,183940,,,,,15,42,-4,
2202,188920,187930,188990,187930,,,,,2,6,-1,
小计,,,,,,,,,168658,73130 / -2757,
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                ,
2103,373.52,376.72,380.42,376.40,,,,,36,41,-18,
2104,374.32,376.38,380.38,376.28,,,,,6602,26592,422,
2105,375.24,378.04,381.02,377.72,,,,,24,13,0,
2106,375.24,377.10,381.52,377.10,,,,,88486,128973,3522,
2108,376.88,378.84,382.96,378.82,,,,,9654,20260,-985,
2110,378.48,379.90,384.56,379.90,,,,,3005,12724,-650,
2112,379.36,382.00,385.00,381.94,,,,,165,1322,36,
2202,381.28,384.00,388.00,384.00,,,,,13,37,12,
小计,,,,,,,,,107985,189962 / 2339,
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                ,
2103,5654,5651,5774,5620,,,,,9943,28929,-464,
2104,5677,5661,5799,5642,,,,,9657,25260,-2660,
2105,5688,5711,5825,5664,,,,,70850,33111,680,
2106,5710,5732,5850,5686,,,,,759921,518448,32065,
2107,5728,5743,5867,5704,,,,,31593,34554,946,
2108,5752,5764,5881,5727,,,,,3481,2908,462,
2109,5771,5795,5887,5760,,,,,234,1495,11,
2110,5785,5831,5900,5809,,,,,22,320,4,
2111,5820,5851,5933,5801,,,,,276,271,142,
2112,5830,5850,5959,5803,,,,,1728,4863,224,
2201,5841,5925,5968,5845,,,,,17,112,2,
2202,5846,5901,5984,5853,,,,,8,18,3,
小计,,,,,,,,,887730,650289 / 31415,
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              ,
2103,4510,4475,4529,4465,,,,,266,21838,-115,
2104,4584,4555,4589,4529,,,,,124,12604,-26,
2105,4584,4565,4626,4553,,,,,512579,1200862,-4539,
2106,4576,4570,4615,4546,,,,,8354,61269,-59,
2107,4564,4569,4605,4537,,,,,10982,74198,-34,
2108,4550,4560,4593,4528,,,,,681,16104,71,
2109,4539,4520,4570,4505,,,,,1376,21396,141,
2110,4512,4490,4538,4474,,,,,38478,267665,-159,
2111,4445,4434,4482,4434,,,,,5,100,2,
2112,4489,4398,4437,4398,,,,,3,151,-1,
2201,4391,4360,4402,4344,,,,,3756,31213,793,
2202,4361,4316,4350,4316,,,,,4,36,-1,
小计,,,,,,,,,576608,1707436 / -3927,
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,
2104,5052,,,,,,,,0,5,0,
2105,5049,,,,,,,,0,58,0,
2106,4814,,,,,,,,0,0,0,
2107,4584,,,,,,,,0,1,0,
2108,4596,,,,,,,,0,0,0,
2109,4703,,,,,,,,0,2,0,
2110,4608,,,,,,,,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,,,,,,,,,0,74 / 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            ,
2103,4869,4836,4876,4831,,,,,40,8180,0,
2104,4862,4825,4879,4824,,,,,8,2227,0,
2105,4796,4813,4871,4780,,,,,178883,528071,6942,
2106,4764,4792,4849,4762,,,,,4929,33622,130,
2107,4750,4770,4831,4741,,,,,5368,29220,113,
2108,4730,4752,4807,4724,,,,,1038,22111,165,
2109,4707,4727,4785,4703,,,,,1192,26638,220,
2110,4664,4682,4745,4662,,,,,16970,65702,3082,
2111,4561,,,,,,,,0,15,0,
2112,4586,,,,,,,,0,11,0,
2201,4524,4510,4572,4504,,,,,1090,11787,430,
2202,4488,,,,,,,,0,1,0,
小计,,,,,,,,,209518,727585 / 11082,
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              ,
2103,15330,15125,15460,15100,,,,,1733,9687,-230,
2104,15405,15280,15535,15130,,,,,64277,96775,-6202,
2105,15425,15295,15545,15150,,,,,37105,68118,1750,
2106,15415,15225,15470,15100,,,,,3935,19343,-59,
2107,15380,15170,15400,15040,,,,,559,8392,123,
2108,15315,15150,15495,15055,,,,,185,2372,127,
2109,15275,15160,15420,15075,,,,,170,2070,73,
2110,15320,15150,15185,15150,,,,,2,510,0,
2111,14895,15095,15095,15095,,,,,1,65,-1,
2112,15195,15155,15315,15155,,,,,5,11,2,
2201,14790,,,,,,,,0,2,0,
2202,15265,,,,,,,,0,3,0,
小计,,,,,,,,,107972,207348 / -4417,
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                ,
2103,384.8,381.6,393.3,381.6,,,,,,153,1465,-146,
2104,390.7,390.8,402.0,390.0,,,,,0,78702,50665,1460,
2105,393.8,395.4,406.8,393.7,,,,,,17643,18587,1110,
2106,394.5,395.5,405.9,394.5,,,,,,3179,8877,393,
2107,394.2,396.8,405.7,395.5,,,,,,505,1449,131,
2108,396.4,397.6,406.3,396.8,,,,,,102,690,0,
2109,397.6,395.7,406.2,395.7,,,,,,22,693,-1,
2110,393.8,,,,,,,,,0,29,0,
2111,398.0,,,,,,,,,0,10,0,
2112,393.7,395.1,405.0,395.0,,,,,,47,1408,1,
2201,391.3,,,,,,,,,0,3,0,
2202,401.9,,,,,,,,,0,1,0,
2203,393.5,403.3,403.6,403.3,,,,,,4,99,-2,
2206,394.6,404.0,404.2,404.0,,,,,,2,70,-2,
2209,387.8,,,,,,,,,0,24,0,
2212,396.9,,,,,,,,,0,102,0,
2303,399.7,407.8,407.8,407.8,,,,,,1,103,1,
2306,399.1,410.0,410.0,410.0,,,,,,1,15,0,
2309,396.0,,,,,,,,,0,12,0,
2312,400.0,410.0,410.0,410.0,,,,,,1,58,1,
小计,,,,,,,,,0,100362,84360 / 2946,
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,,,,,,,,0,2301,0,
2104,3198,3200,3239,3162,,,,,4458,26249,-1757,
2105,3192,3198,3240,3164,,,,,27381,94574,-6770,
2106,3166,3184,3207,3152,,,,,62,1319,6,
2107,3162,3168,3202,3145,,,,,328,1040,-66,
2108,3176,3179,3225,3141,,,,,604,1163,-64,
2109,3198,3175,3219,3160,,,,,9,550,4,
2110,3227,,,,,,,,0,5,0,
2111,3240,,,,,,,,0,5,0,
2112,3246,,,,,,,,0,11,0,
2201,3200,3248,3248,3240,,,,,2,8,1,
2202,3224,,,,,,,,0,3,0,
小计,,,,,,,,,32844,127228 / -8646,
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              ,
2103,2332,2320,2360,2315,,,,,447,7071,-151,
2104,2373,2372,2406,2372,,,,,27,111,5,
2105,2353,2351,2396,2341,,,,,457520,311118,3571,
2106,2362,2367,2422,2346,,,,,567,546,23,
2107,2363,2362,2388,2350,,,,,13,126,-3,
2108,2345,2352,2402,2345,,,,,14,111,-6,
2109,2367,2385,2410,2351,,,,,28546,83338,1667,
2110,2384,2407,2411,2365,,,,,12,97,-5,
2111,2388,2392,2406,2386,,,,,6,60,1,
2112,2381,,,,,,,,0,76,0,
2201,2378,2371,2431,2370,,,,,712,2246,46,
2202,2421,2396,2437,2391,,,,,5,19,1,
小计,,,,,,,,,487869,404919 / 5149,
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            ,
2103,3074,3064,3118,3050,,,,,10339,18987,-763,
2104,3062,3050,3120,3044,,,,,6300,56607,-3022,
2105,3030,3042,3116,3034,,,,,6878,78172,-430,
2106,3018,3042,3112,3030,,,,,256573,409039,18705,
2107,3024,3046,3120,3026,,,,,21,5,-3,
2108,3044,,,,,,,,0,0,0,
2109,3084,3104,3164,3080,,,,,452,3876,-1,
2112,3054,3080,3148,3074,,,,,530,3285,109,
2203,3030,3084,3096,3084,,,,,5,114,5,
2206,3044,3038,3128,3038,,,,,37,124,9,
2209,3058,3062,3130,3062,,,,,12,69,0,
2212,3064,3078,3110,3078,,,,,11,57,5,
小计,,,,,,,,,281158,570335 / 14614,
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            ,
2103,15790,15710,15925,15620,,,,,2657,906,-595,
2104,15825,15765,15905,15655,,,,,2120,735,8,
2105,15895,15825,16000,15680,,,,,198757,209534,-1152,
2106,15945,15865,16035,15710,,,,,3478,8489,-133,
2107,15950,15870,16045,15725,,,,,2490,7968,-61,
2108,15970,15910,16075,15725,,,,,4935,7730,-34,
2109,15975,15900,16085,15755,,,,,32119,62237,1647,
2110,15920,15820,16135,15820,,,,,3,70,2,
2111,16080,,,,,,,,0,203,0,
2201,16910,16915,17055,16730,,,,,240,1788,42,
小计,,,,,,,,,246799,299660 / -276,
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              ,
2103,11690,11555,11805,11500,,,,,54,2035,-19,
2104,11835,11710,11960,11645,,,,,12138,24192,-1329,
2105,11940,11850,12060,11735,,,,,6823,26975,47,
2106,12075,11940,12150,11835,,,,,806,3080,28,
2107,12025,11985,12220,11915,,,,,95,647,-47,
2108,11795,,,,,,,,0,0,0,
2109,12000,,,,,,,,0,3,0,
2110,11870,,,,,,,,0,0,0,
2111,11380,,,,,,,,0,0,0,
2112,11470,,,,,,,,0,0,0,
2201,11520,,,,,,,,0,0,0,
2202,11705,,,,,,,,0,0,0,
小计,,,,,,,,,19916,56932 / -1320,
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                ,
2103,6906,6912,7048,6838,,,,,14879,32636,-2755,
2104,6932,6928,7098,6874,,,,,29874,109020,-4388,
2105,6938,6942,7128,6878,,,,,285331,214726,5693,
2106,6918,6950,7122,6876,,,,,11099,35451,667,
2107,6868,6884,7088,6854,,,,,1509,1388,127,
2108,6818,6854,7042,6826,,,,,1174,996,261,
2109,6764,6818,7008,6804,,,,,7628,13321,1948,
2110,6706,6988,6988,6988,,,,,1,44,0,
2111,6646,6768,6840,6768,,,,,21,39,7,
2112,6610,6754,6866,6704,,,,,80,207,28,
2201,6602,6760,6850,6672,,,,,37,122,12,
2202,6566,6662,6850,6662,,,,,4,9,-1,
小计,,,,,,,,,351637,407959 / 1599,
总计,,,,,,,,,4882891,6915062,36739,
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23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                  ,68610,66280,67155,361856,1215.02,852.77,25515.93,
铜(BC)              ,61290,58830,59951,22747,68.19,63.47,1688.81,
铝                  ,16825,15930,16651,229784,191.30,1019.50,7818.77,
锌                  ,21920,21085,21767,141207,153.68,711.73,7294.46,
铅                  ,16160,15580,15876,82419,65.42,277.72,2105.70,
镍                  ,146690,143000,144841,465822,674.70,2826.67,37619.27,
锡                  ,195800,183940,191235,168658,322.53,403.15,6764.67,
黄金                ,388.00,376.28,379.66,107985,409.97,630.32,24466.57,
白银                ,5984,5620,5780,887730,769.60,5121.26,42165.63,
螺纹钢              ,4626,4316,4574,576608,263.73,6032.98,26188.25,
线材                ,,,,0,0.00,0.11,0.53,
热轧卷板            ,4879,4504,4804,209518,100.65,2112.96,9470.03,
不锈钢              ,15545,15040,15336,107972,82.79,511.48,3672.88,
原油                ,410.0,381.6,397.8,100362,399.25,536.72,18476.00,
低硫燃料油          ,3248,3141,3200,32844,10.51,252.18,726.57,
燃料油              ,2437,2315,2369,487869,115.60,4367.61,9590.73,
石油沥青            ,3164,3026,3074,281158,86.42,1885.85,5166.56,
天然橡胶            ,17055,15620,15865,246799,391.54,1744.05,25547.09,
20号胶              ,12220,11500,11832,19916,23.57,100.38,1098.20,
纸浆                ,7128,6662,6988,351637,245.72,1989.60,12776.24,
总计,,,,4882891,5590.19,31440.53,268152.87,
   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