招金投资二维码
黄金投资分析

期交所

交易快讯--3月30日

所属分类:信息中心 - 期交所  更新时间:2021-3-30  浏览:184

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                  ,
2104,66270,66330,66450,66020,,,,,3968,48897,-733,
2105,66460,66420,66600,66140,,,,,53307,145415,370,
2106,66550,66530,66720,66260,,,,,15164,84699,1073,
2107,66580,66600,66780,66340,,,,,3698,42511,436,
2108,66650,66670,66820,66450,,,,,401,10718,100,
2109,66660,66720,66820,66480,,,,,99,6659,8,
2110,66700,66840,66880,66600,,,,,15,2382,-2,
2111,66750,66710,66860,66580,,,,,22,3080,2,
2112,66750,66710,66980,66710,,,,,5,2341,1,
2201,66940,67000,67000,66760,,,,,30,375,1,
2202,66800,,,,,,,,0,260,0,
2203,66990,66940,66940,66940,,,,,1,80,-1,
小计,,,,,,,,,76710,347417 / 1255,
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)              ,
2104,58970,,,,,,,,0,1968,0,
2105,58960,58990,59080,58650,,,,,4311,6406,-364,
2106,59060,59190,59250,58780,,,,,1976,6519,783,
2107,59130,59190,59280,58890,,,,,242,134,1,
2108,58990,59170,59200,58800,,,,,117,63,-11,
2109,59160,58810,58980,58800,,,,,84,47,-3,
2110,59260,,,,,,,,0,1,0,
2111,58870,,,,,,,,0,3,0,
2112,59590,,,,,,,,0,0,0,
2201,59850,,,,,,,,0,0,0,
2202,58270,,,,,,,,0,0,0,
2203,56550,,,,,,,,0,0,0,
小计,,,,,,,,,6730,15141 / 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:铝                  ,
2104,17445,17360,17510,17320,,,,,3598,62635,-540,
2105,17450,17330,17490,17320,,,,,71567,218056,-1654,
2106,17385,17290,17435,17280,,,,,19828,114695,1101,
2107,17320,17245,17375,17235,,,,,4384,44923,396,
2108,17285,17240,17340,17220,,,,,1348,16579,836,
2109,17235,17210,17270,17195,,,,,157,7802,5,
2110,17170,17170,17235,17155,,,,,292,3778,42,
2111,17095,17155,17200,17120,,,,,16,1122,-11,
2112,17110,17140,17170,17055,,,,,14,1327,1,
2201,17040,17090,17090,17090,,,,,1,334,1,
2202,17100,,,,,,,,0,201,0,
2203,17080,17080,17080,17080,,,,,1,55,0,
小计,,,,,,,,,101206,471507 / 177,
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                  ,
2104,21740,21790,21935,21790,,,,,4694,22092,-904,
2105,21755,21825,21960,21805,,,,,79120,85874,1810,
2106,21705,21790,21915,21770,,,,,23233,33638,-596,
2107,21650,21740,21845,21710,,,,,4871,12469,-574,
2108,21605,21745,21785,21700,,,,,52,1130,-1,
2109,21545,21700,21830,21600,,,,,44,1011,0,
2110,21475,21590,21670,21590,,,,,17,201,-5,
2111,21395,,,,,,,,0,97,0,
2112,21415,,,,,,,,0,105,0,
2201,21355,21560,21560,21560,,,,,1,81,1,
2202,21325,,,,,,,,0,19,0,
2203,21240,21495,21495,21495,,,,,1,9,-1,
小计,,,,,,,,,112033,156726 / -270,
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                  ,
2104,15040,15080,15365,15080,,,,,3152,9809,467,
2105,15070,15185,15430,15140,,,,,40311,38543,1730,
2106,15095,15175,15430,15170,,,,,9123,15371,747,
2107,15110,15210,15450,15190,,,,,1743,3661,-88,
2108,15155,15250,15490,15240,,,,,277,505,-214,
2109,15200,15255,15465,15255,,,,,84,593,1,
2110,15215,15320,15495,15320,,,,,17,105,-1,
2111,15185,15460,15460,15455,,,,,2,75,0,
2112,15160,15480,15480,15480,,,,,2,70,-2,
2201,15185,,,,,,,,0,50,0,
2202,15390,15465,15555,15465,,,,,4,43,-3,
2203,15365,15440,15555,15440,,,,,4,21,0,
小计,,,,,,,,,54719,68846 / 2637,
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                  ,
2104,123000,122980,123560,121960,,,,,1948,10773,-903,
2105,123070,123230,123740,122080,,,,,8443,44552,-101,
2106,123290,123300,124000,122250,,,,,368949,137151,468,
2107,123340,123270,123990,122220,,,,,9177,19498,959,
2108,123560,123720,124040,122530,,,,,674,2922,180,
2109,123580,123370,124220,122610,,,,,1225,6809,157,
2110,123550,123900,123900,122760,,,,,8,277,-5,
2111,123480,123360,123580,122930,,,,,7,106,5,
2112,124030,124150,124410,123590,,,,,3,199,-1,
2201,124060,124200,124240,123680,,,,,22,450,7,
2202,123670,,,,,,,,0,129,0,
2203,123880,,,,,,,,0,6,0,
小计,,,,,,,,,390456,222872 / 766,
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                  ,
2104,174670,174960,176160,174300,,,,,191,2465,-112,
2105,174880,175300,176580,174640,,,,,25725,18222,-1451,
2106,175280,175240,176870,174890,,,,,16373,23259,533,
2107,175550,175920,177050,175250,,,,,2060,7954,428,
2108,175940,176040,177270,175170,,,,,208,196,37,
2109,175790,177130,177380,175950,,,,,19,143,13,
2110,175890,175980,175980,175980,,,,,1,32,-1,
2111,174810,,,,,,,,0,4,0,
2112,174760,,,,,,,,0,7,0,
2201,175520,,,,,,,,0,43,0,
2202,174600,,,,,,,,0,8,0,
2203,179940,,,,,,,,0,0,0,
小计,,,,,,,,,44577,52333 / -553,
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                ,
2104,365.10,364.54,365.50,360.88,,,,,421,1808,-114,
2105,367.14,366.76,366.76,362.82,,,,,33,94,5,
2106,366.74,366.58,367.22,362.50,,,,,99718,127828,5571,
2108,367.58,367.26,368.18,363.44,,,,,11947,34068,-648,
2110,368.48,368.46,369.10,364.48,,,,,6410,21925,-113,
2112,369.56,369.80,370.20,365.70,,,,,594,12808,125,
2202,369.98,367.80,368.20,367.58,,,,,12,71,5,
2204,370.78,,,,,,,,0,6,0,
小计,,,,,,,,,119135,198608 / 4831,
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                ,
2104,5169,5172,5189,5120,,,,,144,7707,-24,
2105,5193,5180,5209,5131,,,,,6769,15790,-116,
2106,5213,5193,5228,5145,,,,,517808,456803,14592,
2107,5232,5205,5249,5165,,,,,73722,49399,-690,
2108,5248,5227,5266,5183,,,,,24063,30023,948,
2109,5266,5260,5284,5204,,,,,4062,7822,1394,
2110,5277,5279,5297,5223,,,,,578,1588,48,
2111,5289,5297,5308,5235,,,,,101,2811,7,
2112,5313,5274,5328,5246,,,,,4861,13552,235,
2201,5335,5287,5287,5281,,,,,2,208,1,
2202,5353,5359,5359,5294,,,,,14,121,-5,
2203,5356,5333,5333,5303,,,,,6,23,-3,
小计,,,,,,,,,632130,585847 / 16387,
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              ,
2104,4849,4808,4830,4776,,,,,278,1745,-213,
2105,4971,4976,4986,4937,,,,,717095,925689,-52538,
2106,4885,4936,4936,4878,,,,,5161,25491,-2837,
2107,4856,4927,4927,4869,,,,,8481,32699,-4579,
2108,4907,4902,4961,4902,,,,,2432,59592,706,
2109,4868,4906,4945,4881,,,,,8239,69490,3389,
2110,4852,4883,4938,4865,,,,,306211,710904,28132,
2111,4798,4826,4869,4820,,,,,10,122,-3,
2112,4750,4781,4828,4781,,,,,17,207,7,
2201,4704,4748,4780,4714,,,,,13298,61024,1944,
2202,4646,4665,4716,4665,,,,,11,126,-2,
2203,4592,4628,4676,4628,,,,,3,22,-2,
小计,,,,,,,,,1061236,1887111 / -25996,
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                ,
2104,5450,,,,,,,,0,6,0,
2105,5277,,,,,,,,0,19,0,
2106,5048,,,,,,,,0,0,0,
2107,5022,,,,,,,,0,1,0,
2108,5053,,,,,,,,0,0,0,
2109,5030,,,,,,,,0,0,0,
2110,5088,,,,,,,,0,6,0,
2111,5029,,,,,,,,0,2,0,
2112,5095,,,,,,,,0,0,0,
2201,5232,,,,,,,,0,0,0,
2202,4965,,,,,,,,0,0,0,
2203,5094,,,,,,,,0,0,0,
小计,,,,,,,,,0,34 / 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            ,
2104,5265,5330,5390,5330,,,,,203,2549,-7,
2105,5287,5330,5370,5305,,,,,301029,564630,5315,
2106,5219,5260,5300,5238,,,,,4778,14836,-298,
2107,5187,5250,5280,5218,,,,,3544,10631,-326,
2108,5175,5267,5267,5201,,,,,2930,36581,588,
2109,5138,5191,5243,5177,,,,,4763,40234,955,
2110,5110,5172,5216,5147,,,,,106095,248012,24880,
2111,5021,,,,,,,,0,17,0,
2112,4988,,,,,,,,0,19,0,
2201,4939,4970,5033,4967,,,,,3064,18934,277,
2202,4830,,,,,,,,0,13,0,
2203,4913,,,,,,,,0,1,0,
小计,,,,,,,,,426406,936457 / 31384,
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              ,
2104,14495,14595,14780,14595,,,,,587,4816,197,
2105,14450,14500,14655,14500,,,,,35700,47969,-3977,
2106,14365,14395,14550,14395,,,,,22071,81143,352,
2107,14310,14340,14485,14340,,,,,5604,23404,1451,
2108,14295,14365,14430,14340,,,,,934,2767,-125,
2109,14285,14325,14420,14325,,,,,165,3110,-31,
2110,14250,14370,14400,14370,,,,,11,747,-4,
2111,14250,14395,14395,14360,,,,,3,121,-1,
2112,14265,14330,14330,14330,,,,,1,101,0,
2201,14260,,,,,,,,0,41,0,
2202,14100,,,,,,,,0,32,0,
2203,14290,,,,,,,,0,3,0,
小计,,,,,,,,,65076,164254 / -2138,
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                ,
2104,383.3,379.6,384.4,379.6,,,,,,8,1743,0,
2105,391.7,397.2,399.0,390.1,,,,,0,114175,37532,-681,
2106,396.0,399.7,402.2,394.7,,,,,,15911,23811,-300,
2107,397.7,404.0,404.0,396.9,,,,,,6118,13972,239,
2108,398.9,404.4,405.7,398.3,,,,,,2342,3119,59,
2109,400.8,406.5,407.8,400.8,,,,,,68,791,1,
2110,402.0,401.7,406.7,401.1,,,,,,75,422,15,
2111,394.0,,,,,,,,,0,10,0,
2112,403.3,408.0,408.5,403.2,,,,,,86,1535,12,
2201,405.2,,,,,,,,,0,3,0,
2202,400.1,,,,,,,,,0,2,0,
2203,400.0,,,,,,,,,0,100,0,
2206,407.5,,,,,,,,,0,68,0,
2209,404.0,,,,,,,,,0,28,0,
2212,409.0,,,,,,,,,0,114,0,
2303,418.5,412.0,412.0,412.0,,,,,,1,120,0,
2306,399.9,,,,,,,,,0,14,0,
2309,412.8,,,,,,,,,0,12,0,
2312,417.0,,,,,,,,,0,57,0,
2403,406.0,,,,,,,,,0,7,0,
小计,,,,,,,,,0,138784,83460 / -655,
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          ,
2104,2856,2900,2900,2900,,,,,3,6412,-3,
2105,3110,3137,3154,3099,,,,,2002,11647,-18,
2106,3123,3158,3160,3106,,,,,21949,28979,-1688,
2107,3128,3168,3168,3111,,,,,8302,25789,3987,
2108,3151,3142,3167,3125,,,,,880,1550,-81,
2109,3139,3160,3160,3120,,,,,543,1341,-7,
2110,3188,,,,,,,,0,7,0,
2111,3135,,,,,,,,0,2,0,
2112,3108,,,,,,,,0,2,0,
2201,3077,,,,,,,,0,2,0,
2202,3090,,,,,,,,0,1,0,
2203,3304,,,,,,,,0,0,0,
小计,,,,,,,,,33679,75732 / 2190,
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              ,
2104,2288,,,,,,,,0,1960,0,
2105,2390,2397,2405,2373,,,,,616712,184470,-10690,
2106,2405,2409,2428,2394,,,,,1297,1401,99,
2107,2400,,,,,,,,0,144,0,
2108,2392,2395,2395,2395,,,,,2,123,-1,
2109,2394,2388,2414,2386,,,,,86851,134810,6171,
2110,2386,2394,2415,2394,,,,,6,136,0,
2111,2387,2400,2400,2400,,,,,1,126,0,
2112,2389,,,,,,,,0,121,0,
2201,2372,2377,2388,2367,,,,,2400,6290,0,
2202,2355,2364,2404,2364,,,,,11,50,-8,
2203,2425,,,,,,,,0,51,0,
小计,,,,,,,,,707280,329682 / -4429,
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            ,
2104,2834,,,,,,,,0,1370,0,
2105,2846,2854,2918,2842,,,,,731,2489,-531,
2106,2858,2862,2868,2842,,,,,185551,373741,-2623,
2107,2888,2890,2894,2868,,,,,3925,42456,662,
2108,2910,2914,2920,2896,,,,,5403,49668,-63,
2109,2924,2922,2932,2912,,,,,1911,15564,1,
2112,2950,2950,2978,2948,,,,,1067,9423,-341,
2203,3002,,,,,,,,0,48,0,
2206,3054,3044,3060,3042,,,,,16,155,-6,
2209,3076,,,,,,,,0,47,0,
2212,3102,3098,3098,3098,,,,,1,85,1,
2303,3108,,,,,,,,0,3,0,
小计,,,,,,,,,198605,495049 / -2900,
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            ,
2104,14040,14150,14150,14140,,,,,2,83,0,
2105,14180,14170,14240,14120,,,,,101234,132279,-1852,
2106,14260,14290,14325,14225,,,,,612,2842,-163,
2107,14345,14395,14400,14325,,,,,219,1986,-99,
2108,14400,14435,14445,14380,,,,,227,2642,-101,
2109,14450,14455,14505,14405,,,,,44203,129712,1466,
2110,14515,14525,14575,14475,,,,,3891,7972,-64,
2111,14540,14580,14595,14505,,,,,1556,8253,105,
2201,15595,15630,15680,15590,,,,,411,5552,229,
2203,15600,,,,,,,,0,10,0,
小计,,,,,,,,,152355,291331 / -479,
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              ,
2104,11080,10855,11100,10855,,,,,28,926,20,
2105,11175,11135,11170,10930,,,,,5996,13963,-1584,
2106,11290,11240,11310,11060,,,,,3822,27776,642,
2107,11380,11350,11415,11180,,,,,597,7134,232,
2108,11450,11495,11495,11320,,,,,46,1021,0,
2109,11755,11515,11515,11515,,,,,1,15,0,
2110,11885,,,,,,,,0,0,0,
2111,11945,,,,,,,,0,1,0,
2112,12355,,,,,,,,0,0,0,
2201,12650,,,,,,,,0,0,0,
2202,12685,,,,,,,,0,0,0,
2203,12685,,,,,,,,0,0,0,
小计,,,,,,,,,10490,50836 / -690,
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                ,
2104,7198,7166,7202,7100,,,,,978,9096,118,
2105,7048,7020,7022,6876,,,,,271501,170714,7553,
2106,7056,7022,7022,6888,,,,,37174,113523,1404,
2107,7064,7006,7024,6894,,,,,11811,68691,743,
2108,7054,7018,7018,6872,,,,,4733,27479,-146,
2109,7054,7010,7016,6872,,,,,31116,54161,476,
2110,7040,6976,6976,6896,,,,,8,162,0,
2111,6964,,,,,,,,0,88,0,
2112,7000,6916,6916,6806,,,,,63,1186,-28,
2201,6954,6854,6878,6806,,,,,46,436,-25,
2202,6956,,,,,,,,0,50,0,
2203,6930,6864,6864,6864,,,,,1,22,0,
小计,,,,,,,,,357431,445608 / 10095,
总计,,,,,,,,,4689038,6878851,32018,
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             ,
2105,,,,,,,,,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03月30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                  ,67000,66020,66403,76710,254.69,1832.78,58414.77,
铜(BC)              ,59280,58650,58900,6730,19.82,113.59,3184.79,
铝                  ,17510,17055,17412,101206,88.11,2431.24,20016.37,
锌                  ,21960,21495,21886,112033,122.60,1454.97,15311.74,
铅                  ,15555,15080,15310,54719,41.89,555.81,4214.23,
镍                  ,124410,121960,122945,390456,480.05,5138.81,66980.86,
锡                  ,177380,174300,175659,44577,78.30,769.40,13364.75,
黄金                ,370.20,360.88,364.33,119135,434.04,1166.61,44079.34,
白银                ,5359,5120,5183,632130,491.45,8255.81,67705.20,
螺纹钢              ,4986,4628,4940,1061236,524.23,12941.45,58879.54,
线材                ,,,,0,0.00,0.23,1.14,
热轧卷板            ,5390,4967,5293,426406,225.69,4411.57,20936.73,
不锈钢              ,14780,14325,14552,65076,47.35,934.57,6727.82,
原油                ,412.0,379.6,394.1,138784,546.93,1114.41,41944.29,
低硫燃料油          ,3168,2900,3126,33679,10.53,431.00,1306.19,
燃料油              ,2428,2364,2390,707280,169.06,7936.52,18346.72,
石油沥青            ,3098,2842,2858,198605,56.77,3361.13,9674.47,
天然橡胶            ,15680,14120,14273,152355,217.45,3637.82,54640.66,
20号胶              ,11515,10855,11132,10490,11.68,214.65,2463.78,
纸浆                ,7202,6806,6932,357431,247.77,4094.63,28009.07,
总计,,,,4689038,4068.41,60797.02,536202.45,
   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