招金投资二维码
黄金投资分析

期交所

交易快讯--4月8日

所属分类:信息中心 - 期交所  更新时间:2021-4-8  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                  ,
2104,66880,66460,66480,66200,,,,,1685,26135,-185,
2105,67100,66590,66660,66310,,,,,54141,119771,-3553,
2106,67220,66500,66790,66420,,,,,38727,119055,-997,
2107,67280,66800,66870,66520,,,,,5718,48693,-107,
2108,67390,66710,66940,66610,,,,,1589,17420,500,
2109,67420,66770,66970,66680,,,,,607,7394,67,
2110,67520,67100,67100,66730,,,,,328,2896,168,
2111,67520,66820,66940,66700,,,,,284,3528,149,
2112,67520,66960,67010,66800,,,,,66,2696,19,
2201,67550,66950,67020,66800,,,,,38,400,-3,
2202,67630,67000,67190,66860,,,,,38,251,0,
2203,67520,,,,,,,,0,83,0,
小计,,,,,,,,,103221,348322 / -3942,
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,
2105,59600,59140,59180,58880,,,,,1525,4203,-148,
2106,59690,59320,59320,58970,,,,,6245,11663,17,
2107,59810,59250,59410,59080,,,,,590,484,-35,
2108,59870,59310,59410,59220,,,,,95,99,2,
2109,59780,59250,59360,59160,,,,,15,56,-3,
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,,,,,,,,,8470,18465 / -167,
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                  ,
2104,17465,17465,17505,17465,,,,,915,30560,-470,
2105,17480,17455,17505,17415,,,,,48299,191616,-2514,
2106,17465,17400,17490,17400,,,,,23979,141457,298,
2107,17430,17390,17475,17360,,,,,9113,56269,3342,
2108,17405,17345,17440,17345,,,,,2012,19840,750,
2109,17350,17340,17460,17340,,,,,707,8706,-167,
2110,17330,17375,17400,17330,,,,,186,4006,26,
2111,17440,17360,17410,17285,,,,,316,1320,166,
2112,17315,17310,17395,17310,,,,,134,1420,49,
2201,17195,17275,17360,17275,,,,,20,364,11,
2202,17210,17275,17300,17275,,,,,10,213,6,
2203,17230,17220,17325,17220,,,,,16,66,2,
小计,,,,,,,,,85707,455837 / 1499,
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                  ,
2104,21830,21750,21875,21720,,,,,930,8770,-495,
2105,21855,21755,21930,21730,,,,,65660,78265,1841,
2106,21820,21830,21900,21710,,,,,23300,46780,857,
2107,21760,21785,21840,21655,,,,,5147,17280,91,
2108,21715,21720,21785,21610,,,,,255,1566,38,
2109,21640,21605,21700,21545,,,,,34,1155,20,
2110,21605,21500,21530,21500,,,,,3,216,-1,
2111,21515,,,,,,,,0,98,0,
2112,21520,,,,,,,,0,100,0,
2201,21530,21400,21445,21390,,,,,27,90,1,
2202,21390,,,,,,,,0,42,0,
2203,21390,21355,21355,21350,,,,,2,11,1,
小计,,,,,,,,,95358,154373 / 2353,
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                  ,
2104,14845,14895,14945,14890,,,,,165,8130,-15,
2105,14915,14925,15010,14860,,,,,23506,45202,-1928,
2106,14965,14960,15050,14920,,,,,8213,24046,-456,
2107,14990,14985,15070,14955,,,,,1306,6623,-89,
2108,15015,15000,15095,15000,,,,,16,720,-2,
2109,15045,15060,15140,15050,,,,,36,764,6,
2110,15110,15125,15125,15125,,,,,2,104,0,
2111,15055,,,,,,,,0,55,0,
2112,15205,,,,,,,,0,70,0,
2201,15170,,,,,,,,0,44,0,
2202,15155,,,,,,,,0,44,0,
2203,15195,,,,,,,,0,23,0,
小计,,,,,,,,,33244,85825 / -2484,
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                  ,
2104,125350,125750,125770,125100,,,,,78,3234,-36,
2105,125430,125790,126010,124730,,,,,3857,21844,-899,
2106,125610,125750,126130,124910,,,,,324478,159237,-1046,
2107,125510,125850,126050,124850,,,,,18406,35581,47,
2108,125520,125840,126070,124960,,,,,1568,6760,668,
2109,125570,126070,126160,125000,,,,,1360,9416,-124,
2110,125540,125360,125360,125360,,,,,1,230,0,
2111,125430,,,,,,,,0,114,0,
2112,125820,126150,126200,125560,,,,,4,202,-2,
2201,125550,126200,126200,125490,,,,,8,461,0,
2202,125700,,,,,,,,0,131,0,
2203,126700,126430,126430,126430,,,,,1,44,-1,
小计,,,,,,,,,349761,237254 / -1393,
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                  ,
2104,183630,182580,182580,181380,,,,,62,2078,-14,
2105,184550,183350,183380,181550,,,,,4851,8798,-431,
2106,184850,183790,183890,181920,,,,,32325,34608,-251,
2107,184660,184690,184690,181970,,,,,1758,12277,-170,
2108,184930,183730,183860,182110,,,,,511,818,32,
2109,184730,183070,183070,182280,,,,,3,293,-1,
2110,185000,,,,,,,,0,43,0,
2111,183860,,,,,,,,0,5,0,
2112,185050,,,,,,,,0,7,0,
2201,184250,183420,183420,183420,,,,,1,42,0,
2202,183320,,,,,,,,0,8,0,
2203,180340,,,,,,,,0,0,0,
小计,,,,,,,,,39511,58977 / -835,
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                ,
2104,366.76,366.00,366.84,366.00,,,,,66,657,-6,
2105,368.78,,,,,,,,0,103,0,
2106,369.00,368.92,369.58,367.72,,,,,63534,132712,196,
2108,370.06,369.98,370.60,368.76,,,,,8662,29398,-358,
2110,370.98,370.68,371.50,369.74,,,,,5921,23949,-502,
2112,371.40,371.38,372.22,370.48,,,,,347,18130,73,
2202,372.82,372.10,372.10,372.10,,,,,1,66,0,
2204,374.42,373.38,373.38,373.38,,,,,1,7,0,
小计,,,,,,,,,78532,205022 / -597,
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                ,
2104,5213,5204,5248,5198,,,,,34,6838,-10,
2105,5244,5233,5266,5212,,,,,2905,13477,-51,
2106,5267,5257,5286,5227,,,,,387484,418950,9317,
2107,5283,5267,5303,5246,,,,,53726,47878,-547,
2108,5299,5292,5320,5263,,,,,16754,32294,-595,
2109,5319,5315,5339,5282,,,,,3123,13812,203,
2110,5330,5320,5354,5300,,,,,1250,1897,3,
2111,5349,5328,5372,5317,,,,,124,2839,-45,
2112,5363,5362,5390,5332,,,,,3813,20487,227,
2201,5369,5361,5397,5352,,,,,24,253,3,
2202,5400,5369,5406,5369,,,,,4,188,1,
2203,5417,5415,5432,5398,,,,,17,80,6,
小计,,,,,,,,,469258,558993 / 8512,
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,
2105,5152,5120,5133,5085,,,,,210714,480040,-26498,
2106,5086,5068,5077,5033,,,,,2015,12548,-241,
2107,5076,5076,5076,5031,,,,,1654,21558,-520,
2108,5136,5121,5135,5085,,,,,2906,61683,102,
2109,5113,5099,5109,5075,,,,,7986,81600,-339,
2110,5127,5110,5123,5081,,,,,657877,1228751,23080,
2111,5053,5009,5042,5009,,,,,24,139,0,
2112,4986,4965,4965,4964,,,,,3,252,0,
2201,4938,4945,4945,4893,,,,,10326,82289,430,
2202,4877,,,,,,,,0,108,0,
2203,4854,4828,4828,4803,,,,,7,75,4,
小计,,,,,,,,,893512,1970423 / -3982,
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,
2105,5488,,,,,,,,0,26,0,
2106,5258,,,,,,,,0,0,0,
2107,5398,,,,,,,,0,3,0,
2108,5243,,,,,,,,0,0,0,
2109,5278,,,,,,,,0,0,0,
2110,5360,,,,,,,,0,10,0,
2111,5425,,,,,,,,0,3,0,
2112,5419,,,,,,,,0,0,0,
2201,5565,,,,,,,,0,0,0,
2202,5153,,,,,,,,0,0,0,
2203,5418,,,,,,,,0,0,0,
小计,,,,,,,,,0,42 / 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            ,
2104,5533,5490,5490,5490,,,,,30,3840,0,
2105,5584,5507,5546,5484,,,,,264796,401661,-14238,
2106,5464,5425,5447,5399,,,,,5327,12904,-58,
2107,5444,5407,5430,5385,,,,,901,8778,-101,
2108,5450,5366,5429,5366,,,,,2439,33880,131,
2109,5431,5382,5417,5370,,,,,7174,50918,102,
2110,5423,5380,5413,5360,,,,,169023,498565,24665,
2111,5379,5333,5333,5333,,,,,1,18,0,
2112,5256,,,,,,,,0,21,0,
2201,5233,5191,5222,5175,,,,,2296,19402,173,
2202,5142,,,,,,,,0,61,0,
2203,5061,,,,,,,,0,1,0,
小计,,,,,,,,,451987,1030049 / 10674,
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              ,
2104,14455,14460,14460,14460,,,,,12,4800,12,
2105,14440,14460,14580,14365,,,,,8524,18952,-833,
2106,14410,14470,14550,14310,,,,,42285,90994,1536,
2107,14370,14490,14495,14270,,,,,5493,35304,124,
2108,14350,14395,14445,14255,,,,,533,2912,58,
2109,14330,14365,14465,14250,,,,,123,3352,-2,
2110,14355,14330,14330,14255,,,,,19,761,-2,
2111,14390,,,,,,,,0,116,0,
2112,14335,,,,,,,,0,101,0,
2201,14315,14330,14330,14330,,,,,2,44,-1,
2202,14205,,,,,,,,0,32,0,
2203,14250,14250,14250,14250,,,,,1,5,0,
小计,,,,,,,,,56992,157373 / 892,
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                ,
2105,389.3,387.7,388.9,379.4,,,,,0,116574,30299,-255,
2106,392.9,391.5,393.0,384.6,,,,,0,30523,28958,769,
2107,396.2,393.0,396.4,388.2,,,,,,7012,16278,220,
2108,398.5,396.8,398.0,390.0,,,,,,2227,3739,260,
2109,400.4,398.7,399.3,392.0,,,,,,107,923,23,
2110,401.3,398.5,398.5,394.1,,,,,,54,393,6,
2111,404.4,,,,,,,,,0,10,0,
2112,403.1,401.6,403.8,397.8,,,,,,95,1543,15,
2201,403.5,,,,,,,,,0,10,0,
2202,408.6,404.5,404.5,404.5,,,,,,1,17,0,
2203,407.4,,,,,,,,,0,101,0,
2204,405.3,,,,,,,,,0,0,0,
2206,408.0,,,,,,,,,0,69,0,
2209,406.0,,,,,,,,,0,28,0,
2212,410.7,405.5,405.5,405.5,,,,,,1,113,0,
2303,411.1,,,,,,,,,0,118,0,
2306,415.1,,,,,,,,,0,14,0,
2309,419.8,,,,,,,,,0,10,0,
2312,412.5,412.5,412.5,412.5,,,,,,1,56,-1,
2403,417.4,,,,,,,,,0,7,0,
小计,,,,,,,,,0,156595,82686 / 1037,
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          ,
2105,3064,3062,3073,3023,,,,,210,10769,0,
2106,3094,3080,3097,3036,,,,,17668,21307,-360,
2107,3095,3092,3107,3050,,,,,12223,58629,2225,
2108,3120,3100,3112,3061,,,,,893,1779,-51,
2109,3132,3120,3127,3075,,,,,807,2654,35,
2110,3175,,,,,,,,0,9,0,
2111,3141,,,,,,,,0,2,0,
2112,3101,,,,,,,,0,2,0,
2201,3106,,,,,,,,0,2,0,
2202,3120,,,,,,,,0,1,0,
2203,3304,,,,,,,,0,0,0,
2204,3341,,,,,,,,0,0,0,
小计,,,,,,,,,31801,95154 / 1849,
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              ,
2105,2342,2329,2337,2287,,,,,436166,166864,15528,
2106,2370,2360,2363,2315,,,,,1061,1927,98,
2107,2363,2356,2356,2322,,,,,34,143,-6,
2108,2374,2356,2356,2321,,,,,11,148,2,
2109,2353,2340,2346,2296,,,,,250307,270735,25968,
2110,2342,2336,2336,2316,,,,,3,140,0,
2111,2348,2325,2325,2318,,,,,3,135,2,
2112,2356,2346,2346,2317,,,,,14,120,5,
2201,2342,2340,2340,2291,,,,,4053,9803,423,
2202,2369,,,,,,,,0,62,0,
2203,2376,2362,2362,2335,,,,,3,71,-1,
2204,2394,2360,2371,2336,,,,,17,24,0,
小计,,,,,,,,,691672,450172 / 42019,
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            ,
2104,2842,,,,,,,,0,1116,0,
2105,2868,2824,2836,2798,,,,,97,1451,3,
2106,2866,2828,2840,2802,,,,,236562,420440,24141,
2107,2894,2866,2868,2832,,,,,3048,46690,490,
2108,2922,2894,2898,2858,,,,,7295,51940,725,
2109,2930,2912,2912,2870,,,,,7830,21652,1767,
2112,2986,2970,2976,2932,,,,,2722,11208,730,
2203,3038,3008,3008,3008,,,,,4,36,-3,
2206,3080,3078,3078,3028,,,,,33,173,8,
2209,3114,3100,3100,3066,,,,,2,56,1,
2212,3132,3096,3102,3090,,,,,5,89,-1,
2303,3132,,,,,,,,0,5,0,
小计,,,,,,,,,257598,554856 / 27861,
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            ,
2104,13990,13955,13955,13950,,,,,4,65,-4,
2105,14135,14075,14115,13870,,,,,34559,69500,-399,
2106,14220,14185,14185,13975,,,,,182,1565,52,
2107,14300,14260,14285,14050,,,,,109,1038,1,
2108,14330,14260,14270,14085,,,,,284,1754,-16,
2109,14345,14300,14350,14090,,,,,139317,189201,8087,
2110,14445,14400,14430,14185,,,,,3897,8658,-78,
2111,14515,14465,14510,14275,,,,,1730,8833,87,
2201,15500,14890,15505,14890,,,,,763,7632,130,
2203,15535,,,,,,,,0,12,0,
小计,,,,,,,,,180845,288258 / 7860,
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              ,
2104,11105,,,,,,,,0,878,0,
2105,11195,11115,11150,10920,,,,,1189,5164,-186,
2106,11340,11215,11285,11055,,,,,5026,35252,290,
2107,11430,11345,11400,11175,,,,,459,11892,85,
2108,11545,11365,11365,11280,,,,,28,1572,-5,
2109,11545,,,,,,,,0,27,0,
2110,11795,,,,,,,,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,,,,,,,,,6702,54786 / 184,
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                ,
2104,7246,7262,7262,7220,,,,,622,5948,-250,
2105,7246,7254,7266,7210,,,,,101990,104155,229,
2106,7122,7136,7152,7090,,,,,48137,141590,1112,
2107,6970,6998,7000,6944,,,,,7491,64157,-409,
2108,6838,6850,6868,6806,,,,,3067,36635,-100,
2109,6764,6762,6794,6730,,,,,16490,55633,499,
2110,6710,6718,6718,6718,,,,,1,184,0,
2111,6616,,,,,,,,0,82,0,
2112,6638,6672,6672,6624,,,,,40,852,-2,
2201,6624,,,,,,,,0,228,0,
2202,6636,6588,6588,6588,,,,,1,55,1,
2203,6622,,,,,,,,0,33,0,
小计,,,,,,,,,177839,409552 / 1080,
总计,,,,,,,,,4168605,7216419,92420,
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08日(周四)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                  ,67190,66200,66564,103221,343.54,1982.45,63375.96,
铜(BC)              ,59410,58880,59144,8470,25.05,122.41,3444.70,
铝                  ,17505,17220,17465,85707,74.84,2632.20,21761.35,
锌                  ,21930,21350,21809,95358,103.99,1589.68,16770.75,
铅                  ,15140,14860,14972,33244,24.89,607.06,4602.92,
镍                  ,126430,124730,125581,349761,439.23,5577.23,72378.89,
锡                  ,184690,181380,182745,39511,72.20,828.97,14435.82,
黄金                ,373.38,366.00,369.03,78532,289.81,1260.70,47509.03,
白银                ,5432,5198,5264,469258,370.56,8776.12,71732.61,
螺纹钢              ,5135,4803,5097,893512,455.46,14595.02,67203.03,
线材                ,,,,0,0.00,0.26,1.30,
热轧卷板            ,5546,5175,5457,451987,246.66,5198.47,25203.53,
不锈钢              ,14580,14250,14434,56992,41.13,997.23,7179.01,
原油                ,412.5,379.4,385.5,156595,603.62,1240.85,46928.01,
低硫燃料油          ,3127,3023,3070,31801,9.76,466.68,1417.50,
燃料油              ,2371,2287,2307,691672,159.59,8671.23,20091.02,
石油沥青            ,3102,2798,2824,257598,72.74,3713.87,10686.09,
天然橡胶            ,15505,13870,14168,180845,256.21,3908.55,58462.07,
20号胶              ,11400,10920,11142,6702,7.47,230.70,2641.76,
纸浆                ,7266,6588,7145,177839,127.07,4583.98,31392.73,
总计,,,,4168605,3723.84,66983.66,587218.06,
   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