招金投资二维码
黄金投资分析

期交所

交易快讯--7月23日

所属分类:信息中心 - 期交所  更新时间:2020-7-23  浏览:232

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                  ,
2008,52410,52130,52130,51380,,,,,32498,76471,-1191,
2009,52430,52100,52100,51360,,,,,103632,118902,-926,
2010,52380,51980,52060,51330,,,,,20940,67648,-1220,
2011,52290,51980,51980,51240,,,,,4886,25239,-35,
2012,52200,51800,51870,51160,,,,,3034,27208,233,
2101,52190,51800,51800,51130,,,,,920,9453,-16,
2102,52140,51560,51730,51200,,,,,311,3169,63,
2103,52160,51370,51700,51220,,,,,28,2150,16,
2104,52200,51260,51640,51210,,,,,12,815,7,
2105,52150,51630,51740,51200,,,,,28,1612,1,
2106,52170,51150,51540,51150,,,,,15,635,5,
2107,52350,52010,52010,51080,,,,,11,16,6,
小计,,,,,,,,,166315,333318 / -3057,
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                  ,
2008,14390,14305,14390,14255,,,,,27553,110783,-2445,
2009,14125,14105,14140,14025,,,,,24296,95735,-2683,
2010,13930,13910,13955,13825,,,,,8669,67664,-55,
2011,13785,13780,13825,13685,,,,,2743,45430,246,
2012,13680,13650,13715,13600,,,,,3739,31821,-239,
2101,13615,13525,13680,13520,,,,,1435,15919,473,
2102,13580,13580,13600,13500,,,,,1138,5164,421,
2103,13555,13530,13555,13490,,,,,230,5068,106,
2104,13560,13465,13520,13465,,,,,18,4326,-2,
2105,13535,13410,13520,13405,,,,,4,632,-1,
2106,13515,,,,,,,,0,138,0,
2107,13550,,,,,,,,0,32,0,
小计,,,,,,,,,69825,382712 / -4179,
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                  ,
2008,18115,17990,17995,17595,,,,,34222,41948,-2908,
2009,18110,17930,17990,17575,,,,,107311,91013,1928,
2010,18070,17850,17940,17540,,,,,17499,33391,-73,
2011,18000,17885,17900,17485,,,,,4184,14913,337,
2012,17950,17800,17835,17435,,,,,991,7673,196,
2101,17915,17690,17790,17415,,,,,168,1580,53,
2102,17930,17520,17760,17425,,,,,26,463,1,
2103,17860,,,,,,,,0,384,0,
2104,17855,17675,17745,17415,,,,,7,60,1,
2105,17855,17505,17760,17350,,,,,13,245,0,
2106,17870,,,,,,,,0,9,0,
2107,17950,,,,,,,,0,6,0,
小计,,,,,,,,,164421,191685 / -465,
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                  ,
2008,15080,14950,15020,14790,,,,,7977,13807,-611,
2009,15055,14945,15000,14765,,,,,11122,22045,320,
2010,15035,14885,14965,14745,,,,,633,8509,-18,
2011,14995,14850,14925,14705,,,,,195,2905,37,
2012,14975,14815,14855,14655,,,,,38,517,4,
2101,14975,14710,14710,14710,,,,,1,243,0,
2102,14925,14710,14710,14710,,,,,1,46,1,
2103,14665,14710,14710,14710,,,,,1,80,0,
2104,15010,14710,14745,14710,,,,,3,29,1,
2105,14975,14630,14850,14630,,,,,6,50,-1,
2106,14630,14710,14710,14710,,,,,1,11,0,
2107,15110,14710,14710,14710,,,,,1,1,1,
小计,,,,,,,,,19979,48243 / -266,
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                  ,
2008,106960,105890,105890,104630,,,,,5942,22956,28,
2009,107220,105870,105870,104700,,,,,10592,38776,-325,
2010,107340,105900,105900,104830,,,,,370292,136409,11685,
2011,107230,105860,105860,104720,,,,,20167,40955,1381,
2012,107320,105740,105830,104830,,,,,2579,3173,355,
2101,107480,106420,106420,105090,,,,,2395,14803,673,
2102,107610,105830,105830,105830,,,,,1,156,0,
2103,107950,105850,106070,105650,,,,,36,227,21,
2104,108570,106230,106230,106230,,,,,1,105,0,
2105,108310,107200,107200,105500,,,,,193,548,65,
2106,108000,106970,106970,106200,,,,,7,63,0,
2107,108710,106610,106630,106250,,,,,4,14,4,
小计,,,,,,,,,412209,258185 / 13887,
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                  ,
2008,142440,142430,142470,141170,,,,,152,2713,-42,
2009,142690,142790,142920,141000,,,,,18664,25247,-1491,
2010,142890,143240,143450,141420,,,,,7929,7041,343,
2011,142990,142830,142830,142150,,,,,35,180,12,
2012,143230,142850,142850,142270,,,,,23,102,1,
2101,143440,142470,142760,142200,,,,,13,280,-1,
2102,143060,142440,142470,142440,,,,,2,26,-1,
2103,144100,,,,,,,,0,2,0,
2104,143140,,,,,,,,0,0,0,
2105,143480,,,,,,,,0,26,0,
2106,143090,,,,,,,,0,10,0,
2107,140550,,,,,,,,0,0,0,
小计,,,,,,,,,26818,35627 / -1179,
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                ,
2008,409.68,410.86,413.94,407.04,,,,,1206,2487,-55,
2009,409.12,410.84,414.10,407.94,,,,,58,21,-18,
2010,409.06,412.86,414.48,408.64,,,,,6020,23627,-273,
2012,411.94,412.94,415.96,410.02,,,,,157886,233169,1225,
2102,411.42,415.06,417.44,411.56,,,,,13008,21549,-67,
2104,413.38,414.66,418.72,412.96,,,,,448,6236,42,
2106,415.42,416.00,419.96,414.22,,,,,340,3147,37,
2108,416.98,415.20,420.88,414.22,,,,,38,60,-3,
小计,,,,,,,,,179004,290296 / 888,
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                ,
2008,4966,5308,5373,5122,,,,,4522,7559,-365,
2009,4965,5368,5396,5132,,,,,22234,6415,-905,
2010,4978,5359,5395,5145,,,,,81016,27854,-3995,
2011,4991,5359,5409,5160,,,,,28665,31811,-2482,
2012,5004,5280,5420,5168,,,,,1805646,561617,-49447,
2101,5014,5374,5515,5184,,,,,19388,50922,248,
2102,5015,5389,5431,5184,,,,,10786,13694,-204,
2103,5061,5310,5436,5207,,,,,233,393,-28,
2104,5142,5310,5432,5207,,,,,316,510,6,
2105,5056,5396,5438,5223,,,,,180,880,6,
2106,5082,5317,5458,5228,,,,,2755,2628,457,
2107,5098,5292,5451,5223,,,,,110,82,22,
小计,,,,,,,,,1975851,704365 / -56687,
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              ,
2008,3754,,,,,,,,0,639,0,
2009,3786,3774,3792,3774,,,,,170,3427,16,
2010,3789,3773,3793,3770,,,,,217284,1359913,10509,
2011,3771,,,,,,,,0,1425,0,
2012,3725,3709,3729,3709,,,,,20,1407,-4,
2101,3645,3660,3660,3627,,,,,33964,451247,-4467,
2102,3567,3556,3556,3556,,,,,1,1416,0,
2103,3583,3567,3586,3561,,,,,8594,59235,166,
2104,3571,3567,3574,3542,,,,,8530,60837,289,
2105,3522,3505,3526,3500,,,,,5998,129449,-620,
2106,3491,3484,3494,3475,,,,,18,471,1,
2107,3495,,,,,,,,0,101,0,
小计,,,,,,,,,274579,2069567 / 5890,
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,
2010,4013,,,,,,,,0,14,0,
2011,3937,,,,,,,,0,0,0,
2012,3934,,,,,,,,0,0,0,
2101,3967,,,,,,,,0,2,0,
2102,3915,,,,,,,,0,0,0,
2103,3922,,,,,,,,0,2,0,
2104,3894,,,,,,,,0,0,0,
2105,3923,,,,,,,,0,9,0,
2106,4039,,,,,,,,0,0,0,
2107,4039,,,,,,,,0,0,0,
小计,,,,,,,,,0,27 / 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            ,
2008,3899,3905,3908,3905,,,,,8,381,1,
2009,3872,3861,3874,3839,,,,,319,590,10,
2010,3808,3802,3812,3787,,,,,45503,440850,4213,
2011,3801,3774,3785,3773,,,,,4,208,1,
2012,3726,,,,,,,,0,3,0,
2101,3657,3640,3658,3635,,,,,6309,80757,-51,
2102,3643,,,,,,,,0,111,0,
2103,3598,3581,3598,3572,,,,,2278,38597,-400,
2104,3571,3552,3569,3546,,,,,2137,35459,-477,
2105,3522,3506,3521,3501,,,,,1259,20917,-278,
2106,3468,,,,,,,,0,3,0,
2107,3432,,,,,,,,0,0,0,
小计,,,,,,,,,57817,617876 / 3019,
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              ,
2008,13645,13510,13545,13450,,,,,196,2808,-118,
2009,13600,13505,13545,13360,,,,,13982,34026,-4507,
2010,13465,13375,13375,13270,,,,,1121,5155,41,
2011,13395,13300,13300,13225,,,,,256,1361,140,
2012,13340,13190,13200,13165,,,,,282,812,-7,
2101,13300,13135,13155,13135,,,,,2,146,1,
2102,13300,,,,,,,,0,93,0,
2103,13255,,,,,,,,0,27,0,
2104,13270,13125,13125,13125,,,,,1,76,1,
2105,13260,,,,,,,,0,51,0,
2106,13080,13050,13075,13050,,,,,3,14,2,
2107,13020,,,,,,,,0,1,0,
小计,,,,,,,,,15843,44570 / -4447,
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                ,
2008,288.9,286.7,287.9,284.8,,,,,127,15931,-60,
2009,302.7,300.0,300.9,297.7,,,,,52684,60621,223,
2010,311.8,309.7,310.4,307.0,,,,,7901,24034,24,
2011,322.1,319.8,321.0,318.1,,,,,1604,8859,66,
2012,332.7,330.1,331.8,329.0,,,,,1502,18251,143,
2101,339.4,336.9,337.5,336.6,,,,,8,653,4,
2102,343.1,340.8,342.3,340.7,,,,,10,275,1,
2103,348.3,345.1,346.4,344.3,,,,,14,2393,5,
2104,351.4,,,,,,,,0,43,0,
2105,359.1,,,,,,,,0,13,0,
2106,362.0,,,,,,,,0,330,0,
2107,361.4,,,,,,,,0,3,0,
2109,372.9,,,,,,,,0,92,0,
2112,379.4,,,,,,,,0,170,0,
2203,389.9,,,,,,,,0,65,0,
2206,399.0,,,,,,,,0,52,0,
2209,415.3,,,,,,,,0,24,0,
2212,415.0,,,,,,,,0,61,0,
2303,419.2,,,,,,,,0,86,0,
2306,435.0,,,,,,,,0,12,0,
小计,,,,,,,,,63850,131968 / 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:低硫燃料油          ,
2101,2550,2526,2539,2514,,,,,5624,36584,-168,
2102,2543,2564,2629,2564,,,,,2,45,0,
2103,2591,,,,,,,,0,40,0,
2104,2450,,,,,,,,0,10,0,
2105,2669,,,,,,,,0,615,0,
2106,2637,,,,,,,,0,57,0,
2107,2680,,,,,,,,0,0,0,
小计,,,,,,,,,5626,37351 / -168,
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              ,
2008,1669,1709,1709,1662,,,,,3584,11491,-151,
2009,1738,1729,1741,1714,,,,,587619,403239,-399,
2010,1790,1784,1794,1773,,,,,9775,9536,-247,
2011,1840,1840,1846,1823,,,,,1432,2398,22,
2012,1877,1879,1885,1863,,,,,921,4719,-60,
2101,1936,1937,1947,1922,,,,,67197,264767,-41,
2102,1987,1977,1992,1973,,,,,20,423,-15,
2103,2013,2003,2021,2003,,,,,196,11840,4,
2104,2046,2036,2048,2036,,,,,11,208,-8,
2105,2062,2055,2077,2048,,,,,343,4039,20,
2106,2103,2150,2150,2086,,,,,7,181,-3,
2107,2122,,,,,,,,0,15,0,
小计,,,,,,,,,671105,712856 / -878,
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            ,
2008,2762,2714,2714,2708,,,,,3,478,-1,
2009,2800,2772,2780,2740,,,,,7672,46171,-253,
2010,2848,2810,2828,2804,,,,,61,85,1,
2011,2888,,,,,,,,0,213,0,
2012,2894,2858,2874,2846,,,,,202508,465750,-5643,
2101,2902,,,,,,,,0,5,0,
2103,2932,2904,2938,2882,,,,,5634,34312,-524,
2106,2942,2908,2928,2904,,,,,479,5815,-139,
2109,2948,2922,2922,2922,,,,,1,153,-1,
2112,2950,2930,2940,2928,,,,,36,788,6,
2203,2950,,,,,,,,0,25,0,
2206,2966,2942,2958,2942,,,,,8,71,1,
小计,,,,,,,,,216402,553866 / -6553,
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            ,
2008,10585,,,,,,,,0,54,0,
2009,10715,10640,10645,10565,,,,,86148,177681,-1398,
2010,10785,,,,,,,,0,216,0,
2011,10785,10730,10730,10660,,,,,475,7443,-4,
2101,11795,11705,11740,11665,,,,,18487,87298,1663,
2103,11880,11795,11830,11755,,,,,1405,6992,37,
2104,11900,11820,11820,11820,,,,,1,156,-1,
2105,11945,11880,11895,11830,,,,,537,7134,-24,
2106,11925,,,,,,,,0,15,0,
2107,12005,,,,,,,,0,1,0,
小计,,,,,,,,,107053,286990 / 273,
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              ,
2008,8595,8550,8550,8480,,,,,60,811,-15,
2009,8710,8630,8640,8570,,,,,1415,18461,-99,
2010,8795,8725,8725,8655,,,,,757,18714,125,
2011,8865,8770,8795,8760,,,,,16,682,6,
2012,8975,8860,8890,8860,,,,,100,746,-17,
2101,9090,9010,9010,8990,,,,,12,402,10,
2102,9135,,,,,,,,0,1,0,
2103,9230,,,,,,,,0,36,0,
2104,9300,,,,,,,,0,0,0,
2105,9380,,,,,,,,0,0,0,
2106,9305,,,,,,,,0,0,0,
2107,9305,,,,,,,,0,0,0,
小计,,,,,,,,,2360,39853 / 10,
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,
2009,4438,4440,4468,4434,,,,,53957,122661,3166,
2010,4480,,,,,,,,0,8,0,
2011,4528,,,,,,,,0,7,0,
2012,4526,4526,4550,4526,,,,,6881,42542,577,
2101,4566,4572,4588,4558,,,,,2392,12322,489,
2102,4598,4622,4622,4602,,,,,240,316,45,
2103,4604,,,,,,,,0,2,0,
2104,4594,,,,,,,,0,2,0,
2105,4716,4702,4722,4692,,,,,14,102,1,
2106,4742,,,,,,,,0,3,0,
2107,4688,,,,,,,,0,0,0,
小计,,,,,,,,,63484,177997 / 4278,
总计,,,,,,,,,4492541,6917352,-49228,
  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23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                  ,52130,51080,51698,166315,429.91,2794.79,63350.92,
铝                  ,14390,13405,14082,69825,49.16,2582.11,16823.16,
锌                  ,17995,17350,17781,164421,146.18,2845.58,23695.81,
铅                  ,15020,14630,14886,19979,14.87,463.15,3315.21,
镍                  ,107200,104630,105263,412209,433.90,8518.58,87633.30,
锡                  ,143450,141000,142071,26818,38.10,663.72,8707.91,
黄金                ,420.88,407.04,412.94,179004,739.18,2369.57,89285.16,
白银                ,5515,5122,5282,1975851,1565.50,10792.20,67914.71,
螺纹钢              ,3793,3475,3745,274579,102.82,20818.52,72167.25,
线材                ,,,,0,0.00,0.27,1.03,
热轧卷板            ,3908,3501,3759,57817,21.73,3777.79,12860.72,
不锈钢              ,13545,13050,13396,15843,10.61,341.10,2217.24,
原油                ,346.4,284.8,301.9,63850,192.77,2304.03,67809.91,
低硫燃料油          ,2629,2514,2529,5626,1.42,86.04,222.27,
燃料油              ,2150,1662,1751,671105,117.51,30750.36,52642.33,
石油沥青            ,2958,2708,2857,216402,61.82,11669.21,27518.77,
天然橡胶            ,11895,10565,10812,107053,115.74,3334.56,35975.20,
20号胶              ,9010,8480,8643,2360,2.04,144.27,1329.68,
纸浆                ,4722,4434,4467,63484,28.36,1028.45,4645.45,
总计,,,,4492541,4071.63,105284.30,638116.03,
  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