招金投资二维码
黄金投资分析

期交所

交易快讯--7月22日

所属分类:信息中心 - 期交所  更新时间:2020-7-22  浏览:239

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                  ,
2008,51870,51920,52520,51920,,,,,41969,82525,-2420,
2009,51860,52060,52540,52000,,,,,69232,117001,3956,
2010,51770,52040,52470,51960,,,,,16610,68438,1063,
2011,51670,51800,52350,51800,,,,,4667,25067,114,
2012,51530,51710,52250,51710,,,,,3429,27742,43,
2101,51540,51790,52240,51770,,,,,2275,9435,364,
2102,51370,51980,52170,51810,,,,,1153,3049,369,
2103,51390,52450,52450,51830,,,,,515,2106,108,
2104,51450,52220,52220,51850,,,,,69,691,30,
2105,51670,51780,52250,51780,,,,,125,1593,41,
2106,51520,51950,52120,51950,,,,,39,627,16,
2107,51410,,,,,,,,0,7,0,
小计,,,,,,,,,140083,338281 / 3684,
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                  ,
2008,14245,14360,14440,14285,,,,,33542,116483,-680,
2009,13985,14040,14170,14035,,,,,28507,100694,-1126,
2010,13805,13865,13975,13850,,,,,12858,69380,-1158,
2011,13670,13680,13815,13665,,,,,4959,46817,222,
2012,13575,13575,13720,13575,,,,,2559,31798,-397,
2101,13500,13545,13635,13545,,,,,322,15377,-56,
2102,13460,13525,13555,13505,,,,,16,4891,-1,
2103,13455,13525,13575,13510,,,,,20,5245,7,
2104,13465,13580,13580,13495,,,,,37,4339,3,
2105,13475,13560,13560,13470,,,,,10,633,0,
2106,13470,13550,13610,13435,,,,,17,138,4,
2107,13460,13570,13570,13535,,,,,3,32,1,
小计,,,,,,,,,82850,395827 / -3181,
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                  ,
2008,17855,17975,18230,17890,,,,,53820,48690,-2844,
2009,17820,17910,18225,17910,,,,,101775,88832,7850,
2010,17770,17870,18175,17860,,,,,18042,31476,1926,
2011,17710,17795,18115,17795,,,,,3616,13958,333,
2012,17670,17755,18055,17755,,,,,1166,7250,95,
2101,17665,17785,18030,17785,,,,,102,1444,19,
2102,17640,17760,17980,17760,,,,,27,466,0,
2103,17585,17900,17905,17820,,,,,5,380,-1,
2104,17640,17820,17900,17820,,,,,3,57,-2,
2105,17570,17800,17930,17760,,,,,14,200,0,
2106,17500,17790,17875,17790,,,,,2,9,0,
2107,17690,17995,17995,17970,,,,,2,4,2,
小计,,,,,,,,,178574,192766 / 7378,
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                  ,
2008,14950,15015,15105,14955,,,,,8354,16163,-462,
2009,14945,15045,15105,14960,,,,,8490,20866,900,
2010,14940,14995,15070,14940,,,,,906,8682,62,
2011,14920,14995,15050,14915,,,,,317,2717,185,
2012,14865,14935,15010,14915,,,,,35,513,-20,
2101,14825,14975,14985,14975,,,,,2,251,1,
2102,14890,14915,14915,14915,,,,,1,46,-1,
2103,14665,,,,,,,,0,80,0,
2104,14850,,,,,,,,0,28,0,
2105,14760,14915,14915,14915,,,,,1,53,0,
2106,14630,,,,,,,,0,11,0,
2107,15110,,,,,,,,0,0,0,
小计,,,,,,,,,18106,49410 / 665,
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                  ,
2008,105500,106060,107400,105820,,,,,7834,23602,94,
2009,105730,106190,107580,106110,,,,,11112,38554,-571,
2010,106000,106250,107830,106250,,,,,410988,130004,-1626,
2011,105840,105950,107640,105950,,,,,17855,39109,-86,
2012,105960,106300,107740,106300,,,,,2938,2495,-74,
2101,106290,106800,107940,106550,,,,,1663,14278,-324,
2102,106380,107430,108100,107220,,,,,16,157,0,
2103,106620,,,,,,,,0,206,0,
2104,107240,108060,108060,108060,,,,,1,104,0,
2105,107030,107410,108530,107410,,,,,34,451,0,
2106,106980,107510,107830,107510,,,,,4,64,-3,
2107,107300,108480,108720,108480,,,,,2,8,1,
小计,,,,,,,,,452447,249032 / -2589,
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                  ,
2008,141200,141800,142370,141320,,,,,273,2860,-13,
2009,141620,142170,142900,141630,,,,,19320,26924,-645,
2010,141800,142110,143050,141990,,,,,11655,5227,1464,
2011,141930,142790,142830,142140,,,,,51,159,20,
2012,141830,142450,142650,142450,,,,,18,95,9,
2101,141980,142930,142990,142560,,,,,12,275,2,
2102,142420,143150,143260,142800,,,,,8,27,4,
2103,142410,,,,,,,,0,4,0,
2104,141460,,,,,,,,0,0,0,
2105,142230,143100,143580,142870,,,,,11,26,7,
2106,141660,,,,,,,,0,10,0,
2107,140480,,,,,,,,0,0,0,
小计,,,,,,,,,31348,35607 / 848,
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                ,
2008,400.74,406.18,406.18,403.66,,,,,956,2841,-32,
2009,401.42,405.66,406.20,403.38,,,,,56,19,6,
2010,401.84,405.80,406.58,405.08,,,,,8392,24846,-647,
2012,403.20,407.60,408.06,406.38,,,,,90675,235057,6898,
2102,404.66,409.08,409.56,407.94,,,,,21728,21876,-143,
2104,406.12,409.88,411.34,409.42,,,,,954,6000,321,
2106,407.42,411.50,412.02,410.56,,,,,402,2901,144,
2108,407.76,412.12,412.12,411.10,,,,,5,41,4,
小计,,,,,,,,,123168,293581 / 6551,
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                ,
2008,4685,4965,4999,4919,,,,,1321,7978,65,
2009,4703,4987,5007,4929,,,,,9041,7376,-28,
2010,4715,4992,5020,4940,,,,,66339,31995,-3606,
2011,4733,4989,5033,4952,,,,,28165,33197,-688,
2012,4744,5001,5044,4963,,,,,842019,619682,-2893,
2101,4761,5018,5059,4977,,,,,16252,50715,-1723,
2102,4771,5018,5059,4979,,,,,8999,13865,-828,
2103,4783,5002,5075,4995,,,,,118,418,62,
2104,4818,5005,5066,5005,,,,,66,390,6,
2105,4796,5012,5066,5004,,,,,104,879,-12,
2106,4812,5018,5095,5016,,,,,977,2063,213,
2107,4808,5021,5090,5021,,,,,35,44,16,
小计,,,,,,,,,973436,768602 / -9416,
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              ,
2008,3718,3686,3774,3686,,,,,21,624,-5,
2009,3735,3771,3793,3764,,,,,674,3599,307,
2010,3733,3770,3796,3767,,,,,442470,1363378,27198,
2011,3723,3750,3775,3750,,,,,18,1427,-1,
2012,3673,3711,3729,3705,,,,,50,1416,-9,
2101,3590,3612,3647,3610,,,,,62852,437777,8120,
2102,3512,3559,3567,3557,,,,,11,1416,-4,
2103,3526,3561,3585,3561,,,,,8392,57011,1130,
2104,3520,3547,3574,3544,,,,,13842,59198,404,
2105,3476,3500,3525,3494,,,,,17347,129041,-1360,
2106,3454,3458,3494,3458,,,,,68,484,-8,
2107,3451,3493,3493,3484,,,,,14,93,-4,
小计,,,,,,,,,545759,2055464 / 35768,
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,
2009,3803,4043,4043,3838,,,,,9,572,-1,
2010,3766,3787,3820,3787,,,,,93287,444639,1565,
2011,3739,3823,3823,3779,,,,,32,202,30,
2012,3681,,,,,,,,0,3,0,
2101,3615,3630,3665,3630,,,,,15075,79223,436,
2102,3604,3628,3648,3627,,,,,39,111,28,
2103,3552,3580,3616,3579,,,,,3488,39657,-258,
2104,3523,3566,3576,3543,,,,,3112,36642,29,
2105,3486,3502,3529,3502,,,,,2451,20799,-589,
2106,3468,,,,,,,,0,3,0,
2107,3432,,,,,,,,0,0,0,
小计,,,,,,,,,117493,622231 / 1240,
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              ,
2008,13590,13580,13670,13580,,,,,179,2983,-36,
2009,13500,13505,13640,13505,,,,,13983,38883,-1817,
2010,13380,13410,13510,13410,,,,,1010,4978,304,
2011,13320,13330,13420,13330,,,,,595,1195,131,
2012,13255,13310,13380,13310,,,,,158,814,-30,
2101,13155,13280,13280,13280,,,,,3,145,0,
2102,13105,,,,,,,,0,94,0,
2103,13035,13245,13265,13245,,,,,2,27,2,
2104,13100,,,,,,,,0,74,0,
2105,13075,,,,,,,,0,51,0,
2106,13080,,,,,,,,0,12,0,
2107,13020,,,,,,,,0,1,0,
小计,,,,,,,,,15930,49257 / -1446,
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                ,
2008,284.7,286.0,291.5,286.0,,,,,666,16061,-157,
2009,298.0,305.7,305.7,301.8,,,,,65068,61284,-1678,
2010,307.8,314.2,315.0,310.7,,,,,8628,23732,3,
2011,319.0,323.9,325.5,321.4,,,,,2160,8932,49,
2012,329.1,332.8,334.8,331.7,,,,,2803,17918,-145,
2101,336.1,339.9,341.3,338.6,,,,,74,632,10,
2102,340.3,345.0,345.2,343.9,,,,,29,276,-5,
2103,345.4,348.8,350.8,347.4,,,,,46,2384,6,
2104,351.4,,,,,,,,0,43,0,
2105,357.0,358.2,360.0,358.2,,,,,2,13,0,
2106,359.4,363.5,363.5,361.3,,,,,5,330,0,
2107,358.8,,,,,,,,0,3,0,
2109,369.8,373.0,376.7,369.0,,,,,11,90,2,
2112,376.6,378.0,381.4,378.0,,,,,10,170,0,
2203,389.0,389.9,389.9,389.9,,,,,1,65,-1,
2206,397.4,,,,,,,,0,52,0,
2209,410.0,415.0,415.0,415.0,,,,,2,24,-1,
2212,415.0,,,,,,,,0,61,0,
2303,419.2,,,,,,,,0,86,0,
2306,428.0,435.0,435.0,435.0,,,,,1,12,0,
小计,,,,,,,,,79506,132168 / -1917,
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          ,
2101,2464,2530,2598,2516,,,,,24749,37698,124,
2102,2507,,,,,,,,0,45,0,
2103,2575,2602,2602,2602,,,,,1,40,-1,
2104,2435,,,,,,,,0,10,0,
2105,2598,2656,2705,2651,,,,,59,638,-10,
2106,2637,,,,,,,,0,57,0,
2107,2680,,,,,,,,0,0,0,
小计,,,,,,,,,24809,38488 / 113,
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              ,
2008,1644,1664,1685,1664,,,,,4421,11927,-279,
2009,1710,1750,1759,1733,,,,,734324,412760,12974,
2010,1766,1801,1809,1787,,,,,15324,9535,-824,
2011,1815,1845,1857,1834,,,,,2195,2446,17,
2012,1854,1880,1892,1870,,,,,1597,4924,-278,
2101,1904,1930,1951,1925,,,,,78032,264433,3870,
2102,1965,2006,2007,1985,,,,,101,494,-28,
2103,1985,2001,2065,1993,,,,,517,11979,15,
2104,2018,2048,2051,2042,,,,,5,220,2,
2105,2036,2058,2066,2051,,,,,476,4022,9,
2106,2079,2099,2108,2096,,,,,31,186,6,
2107,2095,,,,,,,,0,16,0,
小计,,,,,,,,,837023,722942 / 15484,
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            ,
2008,2710,2772,2772,2748,,,,,59,481,-45,
2009,2742,2798,2832,2788,,,,,12118,46186,-1113,
2010,2774,2884,2884,2828,,,,,12,85,-1,
2011,2790,2918,2920,2868,,,,,11,215,3,
2012,2820,2900,2928,2878,,,,,322902,469460,14318,
2101,2820,2868,2948,2868,,,,,4,5,0,
2103,2846,2902,2964,2902,,,,,4622,33825,85,
2106,2874,2930,2968,2926,,,,,784,5951,119,
2109,2880,2946,2964,2934,,,,,40,157,18,
2112,2912,2932,2976,2926,,,,,117,792,-5,
2203,2920,2960,2960,2942,,,,,3,25,-2,
2206,2932,2980,2980,2946,,,,,14,72,-1,
小计,,,,,,,,,340686,557254 / 13376,
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            ,
2008,10570,10595,10595,10595,,,,,2,53,-1,
2009,10600,10700,10735,10660,,,,,83078,177431,242,
2010,10660,10750,10785,10740,,,,,30,216,9,
2011,10685,10780,10785,10730,,,,,458,7295,-4,
2101,11675,11725,11785,11725,,,,,14166,80936,1039,
2103,11760,11935,11935,11820,,,,,1417,6952,2,
2104,11760,11760,11760,11760,,,,,1,147,1,
2105,11825,11905,11940,11880,,,,,693,6850,210,
2106,11925,,,,,,,,0,15,0,
2107,12005,,,,,,,,0,1,0,
小计,,,,,,,,,99845,279896 / 1498,
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              ,
2008,8575,8600,8610,8595,,,,,7,815,-1,
2009,8640,8745,8745,8620,,,,,1553,19555,-181,
2010,8720,8815,8820,8760,,,,,1002,17817,177,
2011,8835,8915,8915,8860,,,,,159,561,29,
2012,8940,9000,9000,8960,,,,,70,737,-6,
2101,8990,9095,9095,9095,,,,,1,375,0,
2102,9035,,,,,,,,0,1,0,
2103,9230,,,,,,,,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,,,,,,,,,2792,39897 / 18,
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                ,
2008,4436,,,,,,,,0,32,0,
2009,4418,4428,4430,4416,,,,,17031,102536,1874,
2010,4468,,,,,,,,0,24,0,
2011,4530,,,,,,,,0,34,0,
2012,4508,4508,4520,4502,,,,,1763,37946,17,
2101,4544,4546,4552,4542,,,,,661,10153,207,
2102,4570,,,,,,,,0,299,0,
2103,4604,,,,,,,,0,2,0,
2104,4594,,,,,,,,0,2,0,
2105,4658,,,,,,,,0,57,0,
2106,4684,,,,,,,,0,3,0,
2107,4688,,,,,,,,0,0,0,
小计,,,,,,,,,19455,151088 / 2098,
总计,,,,,,,,,4083310,6971819,70172,
  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22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                  ,52540,51710,52255,140083,366.01,2762.05,62497.99,
铝                  ,14440,13435,14144,82850,58.59,2562.79,16686.75,
锌                  ,18230,17755,18101,178574,161.62,2809.69,23373.53,
铅                  ,15105,14915,15036,18106,13.61,458.34,3279.15,
镍                  ,108720,105820,107294,452447,485.45,8433.24,86725.74,
锡                  ,143580,141320,142366,31348,44.63,657.52,8619.48,
黄金                ,412.12,403.38,407.46,123168,501.85,2329.25,87617.69,
白银                ,5095,4919,4999,973436,729.96,10591.50,66325.30,
螺纹钢              ,3796,3458,3751,545759,204.74,20705.70,71743.41,
线材                ,,,,0,0.00,0.26,1.02,
热轧卷板            ,4043,3502,3770,117493,44.29,3756.21,12779.46,
不锈钢              ,13670,13245,13578,15930,10.81,338.17,2197.54,
原油                ,435.0,286.0,306.3,79506,243.49,2292.40,67457.45,
低硫燃料油          ,2705,2516,2554,24809,6.34,84.19,217.56,
燃料油              ,2108,1664,1762,837023,147.51,30595.52,52370.68,
石油沥青            ,2980,2748,2902,340686,98.86,11605.08,27334.34,
天然橡胶            ,11940,10595,10869,99845,108.52,3283.68,35421.46,
20号胶              ,9095,8595,8754,2792,2.44,142.91,1317.78,
纸浆                ,4552,4416,4436,19455,8.63,1008.54,4556.64,
总计,,,,4083310,3237.36,104417.05,630522.95,
  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