招金投资二维码
黄金投资分析

期交所

交易快讯--7月21日

所属分类:信息中心 - 期交所  更新时间:2020-7-21  浏览:243

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                  ,
2008,51400,51200,52340,51200,,,,,71809,88621,384,
2009,51370,51320,52310,51190,,,,,80425,114003,1972,
2010,51280,51210,52220,51120,,,,,19462,65069,2062,
2011,51160,51080,52070,51000,,,,,5258,24823,-75,
2012,51050,51020,51920,50900,,,,,5573,26621,267,
2101,50950,50910,51800,50910,,,,,1812,7342,156,
2102,50970,51000,51720,51000,,,,,457,2435,47,
2103,51000,51080,51760,51080,,,,,249,2007,5,
2104,51030,51330,51840,51080,,,,,30,660,-4,
2105,51060,51030,51850,51030,,,,,55,1343,7,
2106,51100,51140,51770,51140,,,,,9,613,-2,
2107,50920,51190,51190,51190,,,,,2,5,0,
小计,,,,,,,,,185141,333542 / 4819,
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                  ,
2008,14240,14230,14310,14230,,,,,24550,120140,-57,
2009,13985,13940,14040,13940,,,,,17501,100958,-1665,
2010,13815,13815,13870,13780,,,,,7925,69380,379,
2011,13680,13650,13725,13635,,,,,3357,44816,46,
2012,13580,13550,13640,13550,,,,,2252,32278,103,
2101,13520,13520,13570,13505,,,,,146,15352,-31,
2102,13500,13485,13520,13485,,,,,25,4355,-2,
2103,13495,13480,13520,13470,,,,,125,4824,16,
2104,13500,13475,13485,13465,,,,,33,4318,-15,
2105,13495,13495,13535,13475,,,,,7,621,-1,
2106,13455,13500,13500,13500,,,,,3,129,-3,
2107,13515,,,,,,,,0,21,0,
小计,,,,,,,,,55924,397192 / -1230,
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                  ,
2008,17665,17700,17990,17700,,,,,64725,54433,1845,
2009,17625,17660,17960,17660,,,,,73619,81279,2742,
2010,17590,17620,17905,17620,,,,,15377,27677,1081,
2011,17535,17570,17840,17570,,,,,1798,13269,199,
2012,17495,17555,17795,17545,,,,,609,7178,14,
2101,17480,17545,17765,17545,,,,,44,1414,5,
2102,17465,17625,17700,17570,,,,,20,464,3,
2103,17410,17595,17675,17560,,,,,7,382,0,
2104,17470,17660,17660,17660,,,,,2,58,2,
2105,17445,17605,17720,17515,,,,,5,204,0,
2106,17500,,,,,,,,0,9,0,
2107,17630,17685,17685,17540,,,,,2,1,1,
小计,,,,,,,,,156208,186368 / 5892,
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                  ,
2008,14755,14870,14960,14835,,,,,7168,17711,-121,
2009,14760,14850,14945,14800,,,,,4849,19353,268,
2010,14730,14835,14915,14825,,,,,386,8189,39,
2011,14675,14780,14890,14780,,,,,50,2579,-5,
2012,14670,14810,14845,14810,,,,,56,534,43,
2101,14685,14795,14830,14795,,,,,8,253,-5,
2102,14790,14815,14815,14815,,,,,1,47,0,
2103,14665,,,,,,,,0,80,0,
2104,14665,,,,,,,,0,28,0,
2105,14640,,,,,,,,0,53,0,
2106,14630,,,,,,,,0,11,0,
2107,15110,,,,,,,,0,0,0,
小计,,,,,,,,,12518,48838 / 219,
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                  ,
2008,104930,105050,106220,104880,,,,,6152,24062,-403,
2009,105310,105330,106440,105070,,,,,9257,38163,-77,
2010,105630,105690,106720,105300,,,,,367617,133803,3490,
2011,105510,105510,106610,105190,,,,,13916,37246,188,
2012,105600,105610,106650,105500,,,,,745,2465,39,
2101,105790,105680,106890,105660,,,,,1844,13954,609,
2102,106060,106280,106760,106220,,,,,21,155,12,
2103,106530,106680,106890,106420,,,,,38,206,21,
2104,106770,107170,107370,107170,,,,,3,104,1,
2105,106530,107110,107690,106600,,,,,51,438,3,
2106,106580,106950,106960,106870,,,,,4,66,3,
2107,106790,,,,,,,,0,5,0,
小计,,,,,,,,,399648,250667 / 3886,
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                  ,
2008,140310,140330,141580,140020,,,,,299,2964,-11,
2009,140590,140110,142060,140110,,,,,20914,27240,-49,
2010,140760,140600,142200,140450,,,,,10446,3764,488,
2011,140770,141360,142200,141290,,,,,49,122,5,
2012,140630,141490,142200,141250,,,,,14,86,-4,
2101,140230,141340,142250,141340,,,,,12,276,5,
2102,141130,,,,,,,,0,23,0,
2103,140280,,,,,,,,0,3,0,
2104,141220,,,,,,,,0,0,0,
2105,141050,,,,,,,,0,20,0,
2106,140770,,,,,,,,0,10,0,
2107,140480,,,,,,,,0,0,0,
小计,,,,,,,,,31734,34508 / 434,
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                ,
2008,399.22,400.96,401.40,399.96,,,,,577,3504,-46,
2009,399.20,402.06,402.06,400.44,,,,,29,19,7,
2010,399.90,401.84,402.42,400.90,,,,,6784,25959,-235,
2012,401.08,402.98,403.68,402.14,,,,,57676,222723,2063,
2102,402.58,404.68,405.32,403.68,,,,,13310,22145,-187,
2104,403.86,405.82,406.50,405.12,,,,,772,5486,234,
2106,405.16,407.20,407.70,406.66,,,,,94,2640,24,
2108,405.62,407.90,407.90,406.82,,,,,9,24,8,
小计,,,,,,,,,79251,282500 / 1868,
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                ,
2008,4550,4625,4676,4625,,,,,2075,8313,-42,
2009,4560,4638,4688,4633,,,,,6624,7241,134,
2010,4568,4641,4700,4641,,,,,55880,36813,-1850,
2011,4580,4660,4713,4656,,,,,16360,32598,404,
2012,4591,4668,4724,4666,,,,,688653,577165,62831,
2101,4604,4677,4736,4677,,,,,12573,52497,-1130,
2102,4609,4673,4739,4673,,,,,7414,15275,-952,
2103,4612,4665,4740,4665,,,,,19,360,-2,
2104,4626,4671,4744,4671,,,,,15,397,7,
2105,4635,4692,4759,4692,,,,,96,883,4,
2106,4653,4702,4781,4702,,,,,690,1660,152,
2107,4656,4688,4779,4688,,,,,9,11,6,
小计,,,,,,,,,790408,733213 / 59562,
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              ,
2008,3707,,,,,,,,0,636,0,
2009,3718,3701,3720,3700,,,,,136,3202,-1,
2010,3719,3700,3720,3696,,,,,271406,1314961,-6631,
2011,3703,3692,3701,3691,,,,,4,1468,-2,
2012,3663,3655,3665,3654,,,,,26,1476,-1,
2101,3577,3566,3580,3561,,,,,36889,430609,12882,
2102,3502,3496,3496,3496,,,,,1,1422,0,
2103,3525,3508,3517,3503,,,,,6633,54009,166,
2104,3514,3502,3515,3500,,,,,6530,56691,322,
2105,3464,3459,3468,3450,,,,,4416,136118,513,
2106,3446,3440,3440,3440,,,,,1,698,1,
2107,3440,3440,3442,3440,,,,,6,129,-6,
小计,,,,,,,,,326048,2001419 / 7243,
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                ,
2008,3955,,,,,,,,0,0,0,
2009,3861,,,,,,,,0,0,0,
2010,3977,,,,,,,,0,10,0,
2011,3902,,,,,,,,0,0,0,
2012,3899,,,,,,,,0,0,0,
2101,3932,,,,,,,,0,2,0,
2102,3880,,,,,,,,0,0,0,
2103,3887,,,,,,,,0,2,0,
2104,3859,,,,,,,,0,0,0,
2105,3828,,,,,,,,0,14,0,
2106,3942,,,,,,,,0,0,0,
2107,3942,,,,,,,,0,0,0,
小计,,,,,,,,,0,28 / 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            ,
2008,3854,,,,,,,,0,380,0,
2009,3814,3768,3809,3768,,,,,32,574,-4,
2010,3747,3744,3758,3733,,,,,53930,445491,1320,
2011,3709,,,,,,,,0,172,0,
2012,3642,,,,,,,,0,3,0,
2101,3596,3595,3610,3583,,,,,6657,77948,473,
2102,3582,,,,,,,,0,83,0,
2103,3539,3527,3545,3526,,,,,2956,38962,120,
2104,3510,3501,3515,3500,,,,,2621,36147,22,
2105,3471,3460,3476,3460,,,,,878,21863,-33,
2106,3432,,,,,,,,0,3,0,
2107,3432,,,,,,,,0,0,0,
小计,,,,,,,,,67074,621626 / 1898,
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              ,
2008,13485,13595,13650,13515,,,,,175,3027,13,
2009,13375,13470,13580,13385,,,,,13773,40659,-502,
2010,13245,13340,13450,13280,,,,,692,4683,-17,
2011,13195,13255,13480,13210,,,,,663,1099,60,
2012,13135,13240,13330,13165,,,,,185,859,-22,
2101,13150,,,,,,,,0,145,0,
2102,13090,,,,,,,,0,94,0,
2103,13115,,,,,,,,0,26,0,
2104,13100,,,,,,,,0,74,0,
2105,13075,,,,,,,,0,51,0,
2106,13055,,,,,,,,0,13,0,
2107,13020,,,,,,,,0,1,0,
小计,,,,,,,,,15488,50731 / -468,
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                ,
2008,283.7,281.3,286.8,279.8,,,,,7396,19601,-1346,
2009,296.9,293.5,300.9,293.0,,,,,64756,61903,-765,
2010,305.8,303.3,310.0,302.7,,,,,5860,23595,-180,
2011,316.8,315.1,320.7,314.4,,,,,1422,8958,-3,
2012,327.8,326.5,331.1,325.5,,,,,1355,17976,-93,
2101,334.0,333.6,336.7,333.0,,,,,11,618,-4,
2102,339.6,339.1,341.1,339.1,,,,,20,284,7,
2103,343.7,341.6,346.6,341.6,,,,,29,2383,-2,
2104,351.4,,,,,,,,0,43,0,
2105,356.0,357.0,357.0,357.0,,,,,1,13,1,
2106,356.2,358.8,358.9,358.8,,,,,3,327,1,
2107,358.8,,,,,,,,0,3,0,
2109,367.7,367.1,367.1,367.1,,,,,1,85,-1,
2112,374.2,,,,,,,,0,170,0,
2203,385.0,,,,,,,,0,67,0,
2206,397.4,,,,,,,,0,52,0,
2209,404.8,410.0,410.0,410.0,,,,,1,25,1,
2212,415.0,,,,,,,,0,61,0,
2303,422.0,,,,,,,,0,87,0,
2306,429.5,428.0,428.0,428.0,,,,,1,12,0,
小计,,,,,,,,,80856,136263 / -2384,
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          ,
2101,2467,2456,2467,2436,,,,,7987,39606,-368,
2102,2542,2498,2498,2497,,,,,2,45,1,
2103,2575,,,,,,,,0,41,0,
2104,2469,,,,,,,,0,10,0,
2105,2598,2596,2600,2584,,,,,21,659,2,
2106,2637,,,,,,,,0,57,0,
2107,2680,,,,,,,,0,0,0,
小计,,,,,,,,,8010,40418 / -365,
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              ,
2008,1644,1633,1642,1621,,,,,4176,12511,-68,
2009,1711,1702,1709,1682,,,,,602771,427753,-14763,
2010,1764,1756,1765,1743,,,,,10163,10368,343,
2011,1812,1807,1815,1793,,,,,1126,2254,-1,
2012,1851,1847,1854,1833,,,,,862,5750,-115,
2101,1902,1896,1903,1883,,,,,49058,260248,117,
2102,1958,1957,1964,1945,,,,,6,530,1,
2103,1979,1979,1982,1967,,,,,312,12171,19,
2104,2016,,,,,,,,0,213,0,
2105,2033,2030,2038,2025,,,,,169,4045,21,
2106,2074,2079,2080,2069,,,,,14,180,-1,
2107,2095,,,,,,,,0,16,0,
小计,,,,,,,,,668657,736039 / -14447,
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            ,
2008,2654,2658,2674,2642,,,,,15,566,-4,
2009,2696,2700,2726,2688,,,,,10309,50670,-165,
2010,2724,2702,2766,2702,,,,,15,99,-1,
2011,2718,2768,2788,2762,,,,,14,213,-1,
2012,2762,2778,2818,2756,,,,,311260,441380,7436,
2101,2808,2800,2850,2782,,,,,11,4,0,
2103,2812,2812,2848,2802,,,,,5721,32546,398,
2106,2828,2838,2870,2832,,,,,573,5570,-44,
2109,2850,2846,2870,2846,,,,,10,151,-3,
2112,2886,2874,2906,2874,,,,,39,862,4,
2203,2900,,,,,,,,0,25,0,
2206,2906,2928,2928,2904,,,,,8,74,0,
小计,,,,,,,,,327975,532160 / 7620,
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            ,
2008,10510,,,,,,,,0,55,0,
2009,10530,10510,10570,10510,,,,,68187,178252,-2945,
2010,10600,10610,10610,10610,,,,,9,212,0,
2011,10625,10630,10660,10615,,,,,420,7236,96,
2101,11600,11600,11655,11600,,,,,11028,78635,211,
2103,11685,11730,11745,11695,,,,,1424,6896,-17,
2104,11760,,,,,,,,0,146,0,
2105,11760,11775,11820,11750,,,,,606,6576,14,
2106,11925,,,,,,,,0,15,0,
2107,12005,,,,,,,,0,1,0,
小计,,,,,,,,,81674,278024 / -2641,
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              ,
2008,8455,8480,8480,8480,,,,,1,821,-1,
2009,8585,8635,8660,8575,,,,,2274,20220,-331,
2010,8690,8680,8725,8665,,,,,1244,16486,3,
2011,8770,8940,8940,8730,,,,,91,530,-12,
2012,8895,8895,8900,8860,,,,,44,689,-25,
2101,8960,8995,9025,8975,,,,,6,374,1,
2102,9005,,,,,,,,0,1,0,
2103,9200,,,,,,,,0,36,0,
2104,9245,,,,,,,,0,0,0,
2105,9380,,,,,,,,0,0,0,
2106,9305,,,,,,,,0,0,0,
2107,9305,,,,,,,,0,0,0,
小计,,,,,,,,,3660,39157 / -365,
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                ,
2008,4380,,,,,,,,0,32,0,
2009,4398,4410,4418,4406,,,,,22830,99511,-1660,
2010,4446,4494,4496,4430,,,,,44,23,1,
2011,4530,,,,,,,,0,35,0,
2012,4490,4510,4522,4490,,,,,3025,36845,-78,
2101,4530,4540,4546,4532,,,,,739,9707,135,
2102,4562,4568,4572,4568,,,,,161,311,-1,
2103,4604,,,,,,,,0,2,0,
2104,4594,,,,,,,,0,2,0,
2105,4658,,,,,,,,0,57,0,
2106,4676,,,,,,,,0,3,0,
2107,4688,,,,,,,,0,0,0,
小计,,,,,,,,,26799,146528 / -1603,
总计,,,,,,,,,3317073,6849221,69938,
  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号胶为元(人民币)/吨(交易报价为不含税价格)。    2、交易单位:铜、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。  ,
上海期货交易所期货成交情况  2020年07月21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                  ,52340,50900,51827,185141,479.77,2732.29,61723.76,
铝                  ,14310,13465,14060,55924,39.31,2543.61,16551.75,
锌                  ,17990,17515,17830,156208,139.26,2780.70,23112.62,
铅                  ,14960,14780,14896,12518,9.32,454.55,3250.71,
镍                  ,107690,104880,106097,399648,424.01,8357.06,85912.82,
锡                  ,142250,140020,141570,31734,44.93,651.43,8532.97,
黄金                ,407.90,399.96,403.06,79251,319.43,2309.24,86805.24,
白银                ,4781,4625,4693,790408,556.47,10416.63,65037.96,
螺纹钢              ,3720,3440,3683,326048,120.08,20560.17,71200.99,
线材                ,,,,0,0.00,0.26,1.02,
热轧卷板            ,3809,3460,3711,67074,24.89,3727.32,12671.15,
不锈钢              ,13650,13165,13491,15488,10.45,335.68,2180.62,
原油                ,428.0,279.8,296.9,80856,240.05,2277.58,67006.55,
低硫燃料油          ,2600,2436,2453,8010,1.96,80.65,208.61,
燃料油              ,2080,1621,1714,668657,114.61,30425.37,52072.79,
石油沥青            ,2928,2642,2784,327975,91.30,11515.88,27078.92,
天然橡胶            ,11820,10510,10719,81674,87.55,3253.45,35094.10,
20号胶              ,9025,8480,8645,3660,3.16,142.00,1309.88,
纸浆                ,4572,4406,4428,26799,11.87,1001.85,4526.98,
总计,,,,3317073,2718.41,103565.72,624279.47,
  注:    1、成交手、成交额、年成交手、年成交额单边计算。

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