招金投资二维码
黄金投资分析

期交所

交易快讯--4月7日

所属分类:信息中心 - 期交所  更新时间:2021-4-7  浏览:168

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                  ,
2104,67090,66850,67200,66850,,,,,1410,28745,65,
2105,67230,67010,67390,66950,,,,,40917,125731,-715,
2106,67360,67140,67510,67090,,,,,24749,116726,2288,
2107,67420,67210,67590,67150,,,,,3574,48175,408,
2108,67470,67310,67650,67250,,,,,1410,15953,404,
2109,67600,67390,67670,67300,,,,,555,7290,56,
2110,67630,67470,67660,67360,,,,,194,2711,65,
2111,67570,67520,67710,67460,,,,,222,3359,78,
2112,67700,67440,67760,67440,,,,,190,2647,105,
2201,67660,67590,67790,67470,,,,,31,395,0,
2202,67810,67660,67770,67660,,,,,5,250,-2,
2203,67820,67520,67550,67520,,,,,2,82,-1,
小计,,,,,,,,,73259,352064 / 2751,
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)              ,
2104,58070,,,,,,,,0,1955,0,
2105,59690,59480,59840,59350,,,,,1466,4527,1,
2106,59780,59740,60380,59180,,,,,4491,11446,353,
2107,59890,59820,60060,59770,,,,,507,453,4,
2108,59990,59940,60140,59940,,,,,122,91,-15,
2109,59760,59950,60020,59860,,,,,52,53,-9,
2110,59010,,,,,,,,0,1,0,
2111,58900,,,,,,,,0,3,0,
2112,60060,,,,,,,,0,1,0,
2201,59850,,,,,,,,0,0,0,
2202,58270,,,,,,,,0,0,0,
2203,57720,,,,,,,,0,0,0,
小计,,,,,,,,,6638,18530 / 334,
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                  ,
2104,17540,17545,17585,17530,,,,,1280,34900,-685,
2105,17540,17515,17595,17485,,,,,51626,200630,3203,
2106,17530,17535,17575,17475,,,,,20753,139395,1138,
2107,17500,17510,17540,17450,,,,,4019,51032,-11,
2108,17460,17440,17500,17410,,,,,374,18876,-63,
2109,17410,17465,17465,17385,,,,,114,8728,-4,
2110,17345,17410,17410,17390,,,,,19,3790,-9,
2111,17320,17330,17380,17330,,,,,10,1145,5,
2112,17295,17360,17360,17255,,,,,18,1369,2,
2201,17250,,,,,,,,0,352,0,
2202,17270,17270,17270,17250,,,,,3,202,-1,
2203,17130,17240,17245,17215,,,,,8,64,-6,
小计,,,,,,,,,78224,460483 / 3569,
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                  ,
2104,21785,21755,21870,21755,,,,,330,9650,-15,
2105,21790,21840,21915,21785,,,,,56673,75399,3297,
2106,21770,21770,21875,21760,,,,,17822,43681,-89,
2107,21710,21715,21810,21700,,,,,4299,16245,-285,
2108,21655,21715,21755,21650,,,,,130,1532,-8,
2109,21565,21610,21690,21590,,,,,29,1141,3,
2110,21515,21590,21650,21510,,,,,28,214,7,
2111,21515,21515,21515,21515,,,,,1,98,0,
2112,21480,21550,21550,21485,,,,,4,100,0,
2201,21355,21515,21570,21515,,,,,4,90,0,
2202,21390,,,,,,,,0,42,0,
2203,21390,,,,,,,,0,10,0,
小计,,,,,,,,,79320,148202 / 2910,
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                  ,
2104,14910,14930,14930,14830,,,,,65,8060,0,
2105,14985,15000,15035,14885,,,,,28223,46045,2876,
2106,15030,15030,15085,14935,,,,,10585,23273,1804,
2107,15040,15065,15110,14970,,,,,1649,6200,163,
2108,15070,15100,15100,14995,,,,,48,712,-11,
2109,15090,15060,15105,15010,,,,,46,726,12,
2110,15125,,,,,,,,0,102,0,
2111,15145,15035,15035,15035,,,,,1,55,0,
2112,15205,,,,,,,,0,70,0,
2201,15220,,,,,,,,0,44,0,
2202,15180,,,,,,,,0,44,0,
2203,15275,15235,15235,15210,,,,,2,23,0,
小计,,,,,,,,,40619,85354 / 4844,
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                  ,
2104,125660,125000,126000,125000,,,,,72,3402,-36,
2105,125350,125700,126390,125000,,,,,4578,25394,-429,
2106,125540,125500,126580,125140,,,,,281893,163161,6095,
2107,125450,125760,126480,125080,,,,,14845,34936,673,
2108,125490,125670,126500,125110,,,,,995,5779,93,
2109,125500,125880,126550,125130,,,,,1243,8220,59,
2110,125800,125430,125670,125360,,,,,20,232,-2,
2111,125880,125590,125660,125430,,,,,11,120,-3,
2112,125960,125470,126000,125470,,,,,20,205,5,
2201,125960,125780,125900,125330,,,,,43,463,-23,
2202,126380,125390,125390,125390,,,,,1,130,0,
2203,126300,,,,,,,,0,19,0,
小计,,,,,,,,,303721,242061 / 6432,
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                  ,
2104,185900,184490,184590,184350,,,,,14,2108,-2,
2105,185410,184520,185640,183540,,,,,7069,9524,-409,
2106,185840,184300,186050,183820,,,,,31716,36132,1206,
2107,185760,184540,186000,183650,,,,,2019,12509,88,
2108,185990,182520,186070,182520,,,,,1507,786,27,
2109,185200,184500,185460,184060,,,,,24,295,0,
2110,185330,185000,185000,185000,,,,,1,43,0,
2111,182350,,,,,,,,0,5,0,
2112,185050,,,,,,,,0,7,0,
2201,185670,,,,,,,,0,42,0,
2202,182370,,,,,,,,0,8,0,
2203,179490,,,,,,,,0,0,0,
小计,,,,,,,,,42350,61459 / 910,
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                ,
2104,366.90,366.28,367.56,366.00,,,,,84,660,3,
2105,367.98,368.32,369.10,368.32,,,,,34,106,-14,
2106,368.34,368.36,370.20,367.90,,,,,70849,134158,2561,
2108,369.44,368.98,371.22,368.92,,,,,9161,29649,399,
2110,370.34,370.42,372.10,369.86,,,,,5739,24117,-201,
2112,371.18,371.24,372.98,370.72,,,,,434,17100,53,
2202,372.62,372.28,374.98,372.28,,,,,3,65,-1,
2204,374.42,,,,,,,,0,7,0,
小计,,,,,,,,,86304,205862 / 2800,
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                ,
2104,5203,5213,5242,5200,,,,,102,7020,-32,
2105,5225,5229,5278,5221,,,,,2695,13892,90,
2106,5241,5250,5299,5240,,,,,387544,425098,16313,
2107,5263,5258,5317,5258,,,,,52780,46310,-334,
2108,5278,5275,5332,5274,,,,,18924,33327,-626,
2109,5298,5300,5351,5294,,,,,3562,13575,299,
2110,5314,5321,5365,5309,,,,,1112,1850,102,
2111,5320,5331,5380,5331,,,,,65,2903,0,
2112,5341,5369,5402,5337,,,,,4122,17764,671,
2201,5347,,,,,,,,0,253,0,
2202,5364,5392,5421,5378,,,,,6,189,3,
2203,5399,5429,5439,5429,,,,,2,69,0,
小计,,,,,,,,,470914,562250 / 16486,
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              ,
2104,5000,,,,,,,,0,1380,0,
2105,5172,5150,5200,5136,,,,,341135,613962,-43360,
2106,5095,5104,5129,5071,,,,,2597,13690,-888,
2107,5082,5086,5115,5059,,,,,2274,22404,-395,
2108,5143,5149,5176,5120,,,,,2396,61785,-67,
2109,5126,5128,5156,5101,,,,,10270,81886,-697,
2110,5139,5147,5175,5115,,,,,577877,1174295,42801,
2111,5063,5046,5085,5046,,,,,7,137,1,
2112,5010,4989,4989,4989,,,,,1,247,-1,
2201,4957,4955,4968,4921,,,,,24546,78162,5943,
2202,4901,,,,,,,,0,109,0,
2203,4851,4920,4920,4838,,,,,16,71,8,
小计,,,,,,,,,961119,2048128 / 3345,
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                ,
2104,5390,,,,,,,,0,0,0,
2105,5484,,,,,,,,0,26,0,
2106,5258,,,,,,,,0,0,0,
2107,5398,,,,,,,,0,3,0,
2108,5243,,,,,,,,0,0,0,
2109,5277,,,,,,,,0,0,0,
2110,5470,,,,,,,,0,11,0,
2111,5425,,,,,,,,0,3,0,
2112,5531,,,,,,,,0,0,0,
2201,5680,,,,,,,,0,0,0,
2202,5259,,,,,,,,0,0,0,
2203,5530,,,,,,,,0,0,0,
小计,,,,,,,,,0,43 / 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            ,
2104,5545,5595,5595,5595,,,,,30,2490,30,
2105,5560,5576,5674,5545,,,,,302047,493536,28044,
2106,5450,5445,5533,5422,,,,,5463,14420,294,
2107,5441,5434,5520,5412,,,,,1263,9091,-26,
2108,5436,5434,5515,5412,,,,,3182,34593,-203,
2109,5424,5438,5502,5400,,,,,9843,49689,1167,
2110,5407,5418,5494,5380,,,,,183561,446805,27461,
2111,5327,5592,5592,5314,,,,,4,21,0,
2112,5272,,,,,,,,0,19,0,
2201,5216,5217,5290,5189,,,,,5776,18499,-161,
2202,5083,,,,,,,,0,29,0,
2203,5003,,,,,,,,0,1,0,
小计,,,,,,,,,511169,1069193 / 56606,
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              ,
2104,14460,,,,,,,,0,4812,0,
2105,14395,14385,14495,14380,,,,,6071,21207,-985,
2106,14375,14320,14480,14315,,,,,32219,88694,-560,
2107,14335,14285,14440,14285,,,,,5339,33951,679,
2108,14310,14285,14405,14280,,,,,318,2866,-22,
2109,14295,14325,14390,14265,,,,,131,3357,-62,
2110,14285,14300,14375,14300,,,,,5,767,-1,
2111,14250,14390,14390,14390,,,,,1,116,0,
2112,14205,,,,,,,,0,101,0,
2201,14295,,,,,,,,0,46,0,
2202,14205,,,,,,,,0,32,0,
2203,14140,,,,,,,,0,5,0,
小计,,,,,,,,,44084,155954 / -951,
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                ,
2105,388.5,388.6,394.2,385.5,,,,,0,92120,30570,-631,
2106,393.2,392.3,398.2,389.7,,,,,0,22394,27063,229,
2107,396.2,396.8,401.5,392.9,,,,,,6435,15957,259,
2108,398.1,399.8,403.2,394.5,,,,,,3086,3416,-93,
2109,399.6,400.5,404.7,397.0,,,,,,169,875,5,
2110,400.0,402.0,404.1,398.9,,,,,,51,388,-10,
2111,404.4,,,,,,,,,0,10,0,
2112,402.1,404.2,408.3,402.0,,,,,,41,1533,-2,
2201,405.0,,,,,,,,,0,7,0,
2202,408.3,407.5,407.5,407.5,,,,,,1,14,1,
2203,404.9,407.0,410.0,407.0,,,,,,6,101,0,
2204,405.3,,,,,,,,,0,0,0,
2206,412.2,,,,,,,,,0,70,0,
2209,406.0,,,,,,,,,0,28,0,
2212,410.7,,,,,,,,,0,113,0,
2303,411.9,,,,,,,,,0,120,0,
2306,415.1,,,,,,,,,0,14,0,
2309,420.0,,,,,,,,,0,10,0,
2312,413.9,406.1,419.0,406.1,,,,,,2,57,1,
2403,417.4,,,,,,,,,0,7,0,
小计,,,,,,,,,0,124305,80353 / -241,
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          ,
2105,3081,3091,3129,3069,,,,,145,10864,-12,
2106,3098,3138,3151,3090,,,,,12445,21993,-1635,
2107,3100,3120,3157,3098,,,,,9338,49919,2610,
2108,3107,3116,3172,3112,,,,,2009,1709,222,
2109,3111,3123,3188,3111,,,,,4428,2680,1078,
2110,3130,3192,3192,3192,,,,,1,9,0,
2111,3097,,,,,,,,0,2,0,
2112,3101,,,,,,,,0,2,0,
2201,3106,,,,,,,,0,2,0,
2202,3120,,,,,,,,0,1,0,
2203,3304,,,,,,,,0,0,0,
2204,3294,,,,,,,,0,0,0,
小计,,,,,,,,,28366,87181 / 2263,
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              ,
2105,2352,2357,2378,2350,,,,,297980,144240,-1826,
2106,2382,2378,2406,2378,,,,,685,1546,-55,
2107,2386,2399,2399,2399,,,,,1,143,0,
2108,2369,2377,2405,2371,,,,,15,140,6,
2109,2356,2359,2395,2357,,,,,163356,210171,2484,
2110,2359,2373,2373,2373,,,,,1,130,0,
2111,2342,2359,2379,2359,,,,,7,130,1,
2112,2367,2375,2377,2375,,,,,5,115,0,
2201,2350,2351,2376,2345,,,,,2770,8216,-233,
2202,2362,2368,2397,2368,,,,,36,64,15,
2203,2415,2385,2398,2380,,,,,67,82,27,
2204,2448,2401,2401,2370,,,,,25,24,10,
小计,,,,,,,,,464948,365001 / 429,
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            ,
2104,2806,2832,2832,2832,,,,,1,1123,-1,
2105,2896,2880,2908,2870,,,,,340,1409,-182,
2106,2886,2866,2910,2862,,,,,215526,380572,13999,
2107,2916,2902,2934,2894,,,,,2210,45626,177,
2108,2940,2936,2966,2908,,,,,7687,50458,-280,
2109,2948,2936,2968,2926,,,,,4124,18416,896,
2112,3002,2996,3026,2984,,,,,1004,9375,139,
2203,3030,3056,3056,3056,,,,,3,40,1,
2206,3102,3090,3134,3090,,,,,29,194,7,
2209,3132,3136,3136,3136,,,,,3,57,1,
2212,3148,3144,3160,3144,,,,,6,90,-1,
2303,3164,,,,,,,,0,5,0,
小计,,,,,,,,,230933,507365 / 14756,
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            ,
2104,13880,14010,14010,13835,,,,,6,69,6,
2105,14090,14190,14220,14100,,,,,40952,73173,-3780,
2106,14175,14210,14310,14200,,,,,128,1588,-49,
2107,14245,14310,14375,14255,,,,,21,1070,-4,
2108,14280,14320,14440,14320,,,,,41,1812,-14,
2109,14300,14315,14465,14300,,,,,100581,175835,4415,
2110,14390,14410,14550,14385,,,,,2627,8624,48,
2111,14455,14500,14630,14455,,,,,1223,8601,-23,
2201,15440,15445,15635,15430,,,,,881,7058,211,
2203,15535,,,,,,,,0,12,0,
小计,,,,,,,,,146460,277842 / 810,
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              ,
2104,10960,11150,11150,11150,,,,,5,878,0,
2105,11090,11085,11325,11085,,,,,1718,5626,-369,
2106,11230,11340,11480,11230,,,,,7930,34730,367,
2107,11350,11370,11575,11370,,,,,822,11498,105,
2108,11440,11500,11665,11500,,,,,153,1560,46,
2109,11510,,,,,,,,0,27,0,
2110,11760,,,,,,,,0,0,0,
2111,11815,,,,,,,,0,1,0,
2112,11980,,,,,,,,0,0,0,
2201,12275,,,,,,,,0,0,0,
2202,12470,,,,,,,,0,0,0,
2203,12470,,,,,,,,0,0,0,
小计,,,,,,,,,10628,54320 / 149,
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                ,
2104,7232,7256,7276,7220,,,,,770,6568,-380,
2105,7178,7210,7284,7200,,,,,136431,106888,5582,
2106,7048,7104,7170,7092,,,,,50668,137396,-2865,
2107,6930,6954,7010,6952,,,,,11085,64472,-487,
2108,6828,6810,6870,6810,,,,,4439,36923,-99,
2109,6780,6742,6796,6740,,,,,19472,55478,-740,
2110,6748,,,,,,,,0,184,0,
2111,6674,,,,,,,,0,81,0,
2112,6678,6658,6682,6636,,,,,83,863,14,
2201,6672,6650,6668,6636,,,,,12,222,0,
2202,6622,6654,6654,6632,,,,,3,51,2,
2203,6632,6766,6766,6574,,,,,5,33,0,
小计,,,,,,,,,222968,409159 / 1027,
总计,,,,,,,,,3926329,7190804,119229,
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,,,
2106,,,,,,,,,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04月07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                  ,67790,66850,67278,73259,246.44,1959.83,62620.12,
铜(BC)              ,60380,59180,59819,6638,19.85,120.62,3391.47,
铝                  ,17595,17215,17547,78224,68.63,2604.09,21516.10,
锌                  ,21915,21485,21840,79320,86.62,1567.76,16531.52,
铅                  ,15235,14830,14953,40619,30.37,598.77,4540.98,
镍                  ,126580,125000,125648,303721,381.62,5509.62,71529.85,
锡                  ,186070,182520,185119,42350,78.40,820.21,14275.06,
黄金                ,374.98,366.00,369.54,86304,318.93,1247.42,47018.88,
白银                ,5439,5200,5279,470914,372.89,8698.71,71121.43,
螺纹钢              ,5200,4838,5149,961119,494.92,14245.22,65413.22,
线材                ,,,,0,0.00,0.26,1.27,
热轧卷板            ,5674,5189,5539,511169,283.15,5030.80,24283.49,
不锈钢              ,14495,14265,14413,44084,31.77,986.70,7103.04,
原油                ,419.0,385.5,391.8,124305,487.05,1219.63,46108.38,
低硫燃料油          ,3192,3069,3131,28366,8.88,459.43,1395.21,
燃料油              ,2406,2345,2366,464948,110.01,8533.51,19771.43,
石油沥青            ,3160,2832,2886,230933,66.65,3645.13,10490.29,
天然橡胶            ,15635,13835,14336,146460,209.97,3867.60,57879.09,
20号胶              ,11665,11085,11379,10628,12.09,228.84,2620.88,
纸浆                ,7284,6574,7165,222968,159.75,4532.41,31024.87,
总计,,,,3926329,3467.97,65876.55,578636.58,
   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