招金投资二维码
黄金投资分析

期交所

交易快讯--7月27日

所属分类:信息中心 - 期交所  更新时间:2020-7-27  浏览:203

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                  ,
2008,51770,51370,52050,51370,,,,,16286,72339,73,
2009,51800,51420,52040,51360,,,,,83792,113106,-74,
2010,51650,51310,51970,51290,,,,,19943,65247,1157,
2011,51540,51220,51870,51200,,,,,5858,26991,453,
2012,51450,51140,51770,51140,,,,,2209,27436,-84,
2101,51410,51150,51670,51120,,,,,712,9980,-20,
2102,51400,51060,51650,51060,,,,,114,3327,-4,
2103,51680,51370,51500,51280,,,,,25,2292,11,
2104,51670,51250,51250,51250,,,,,1,868,0,
2105,51700,51130,51500,51130,,,,,20,1718,-3,
2106,51390,51380,51670,51270,,,,,6,632,-2,
2107,51590,,,,,,,,0,19,0,
小计,,,,,,,,,128966,323955 / 1507,
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                  ,
2008,14420,14420,14460,14350,,,,,22341,102666,-1031,
2009,14185,14165,14235,14125,,,,,25410,97377,1014,
2010,13990,13990,14045,13950,,,,,9574,69610,815,
2011,13840,13820,13890,13805,,,,,2343,43065,88,
2012,13715,13720,13760,13690,,,,,1540,33965,515,
2101,13620,13620,13675,13610,,,,,166,15512,11,
2102,13550,13520,13600,13520,,,,,9,5178,-4,
2103,13505,13495,13595,13495,,,,,58,5461,-1,
2104,13520,13575,13600,13550,,,,,12,4307,-4,
2105,13540,13550,13550,13550,,,,,2,632,0,
2106,13520,,,,,,,,0,142,0,
2107,13535,,,,,,,,0,38,0,
小计,,,,,,,,,61455,377953 / 1403,
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                  ,
2008,18075,17925,18145,17925,,,,,12618,36102,-356,
2009,18060,17945,18135,17910,,,,,94332,96237,1365,
2010,18005,17840,18075,17840,,,,,14188,35542,-365,
2011,17915,17760,18000,17760,,,,,2957,15585,-3,
2012,17905,17750,17930,17740,,,,,419,8100,-19,
2101,17845,17750,17900,17740,,,,,79,1667,2,
2102,17860,17710,17860,17710,,,,,11,463,-2,
2103,17940,17775,17775,17775,,,,,2,387,1,
2104,17770,,,,,,,,0,72,0,
2105,17750,17710,17710,17710,,,,,2,272,-1,
2106,17845,,,,,,,,0,13,0,
2107,17870,,,,,,,,0,10,0,
小计,,,,,,,,,124608,194450 / 622,
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                  ,
2008,14955,14945,15180,14945,,,,,4266,10533,-1041,
2009,14930,14970,15125,14915,,,,,14113,23537,450,
2010,14880,14960,15075,14875,,,,,974,8625,148,
2011,14865,14945,15045,14840,,,,,206,2791,-12,
2012,14845,14870,14980,14870,,,,,29,561,6,
2101,14900,14920,14955,14920,,,,,21,279,12,
2102,14915,14910,14910,14910,,,,,1,45,0,
2103,14710,14910,14910,14910,,,,,1,79,-1,
2104,14730,14905,14905,14905,,,,,1,28,-1,
2105,14810,,,,,,,,0,50,0,
2106,14710,,,,,,,,0,11,0,
2107,14870,,,,,,,,0,3,0,
小计,,,,,,,,,19612,46542 / -439,
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                  ,
2008,107630,107450,109740,107200,,,,,4909,19647,-240,
2009,107770,107510,109990,107400,,,,,12546,38411,467,
2010,107940,107620,110160,107520,,,,,572362,129627,10892,
2011,107750,107550,109990,107390,,,,,38875,47494,2981,
2012,107950,107720,109900,107280,,,,,4581,5688,1133,
2101,107930,107690,110000,107550,,,,,3274,15460,-308,
2102,108340,108240,110050,107860,,,,,54,170,15,
2103,108310,108350,110200,108350,,,,,15,219,1,
2104,108560,108520,109790,108520,,,,,4,102,1,
2105,108500,108630,110330,108080,,,,,96,567,-10,
2106,108920,108900,110240,108900,,,,,9,61,2,
2107,108800,109000,110000,108980,,,,,28,47,-11,
小计,,,,,,,,,636753,257493 / 14923,
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                  ,
2008,142170,141290,143600,141010,,,,,262,2390,22,
2009,142490,141130,144160,141130,,,,,14159,14275,-1347,
2010,142750,141900,144200,141530,,,,,17164,14121,4564,
2011,143190,142330,144000,142330,,,,,594,796,513,
2012,143140,143560,144040,143280,,,,,64,104,2,
2101,142810,142610,144290,142610,,,,,18,306,2,
2102,142470,144290,144290,144290,,,,,2,31,0,
2103,142020,,,,,,,,0,4,0,
2104,143140,,,,,,,,0,0,0,
2105,143630,,,,,,,,0,31,0,
2106,143560,,,,,,,,0,11,0,
2107,140550,,,,,,,,0,0,0,
小计,,,,,,,,,32263,32069 / 3756,
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                ,
2008,415.70,419.76,421.66,419.00,,,,,773,2181,26,
2009,416.08,422.98,423.00,420.36,,,,,56,34,5,
2010,417.02,420.90,423.20,420.44,,,,,5163,19483,-1272,
2012,418.82,422.40,424.88,422.10,,,,,126517,237030,2075,
2102,420.08,423.88,426.48,423.76,,,,,21932,20871,339,
2104,422.40,425.64,427.84,425.38,,,,,6320,9318,1729,
2106,422.78,426.02,429.14,426.02,,,,,259,3515,61,
2108,422.56,427.66,428.98,427.66,,,,,13,80,2,
小计,,,,,,,,,161033,292512 / 2965,
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                ,
2008,5336,5319,5404,5314,,,,,469,5648,-23,
2009,5352,5337,5422,5328,,,,,10886,5298,-173,
2010,5355,5349,5430,5335,,,,,41131,16676,-918,
2011,5357,5370,5442,5345,,,,,19774,19653,-961,
2012,5380,5375,5452,5355,,,,,1067667,572011,14134,
2101,5381,5393,5463,5366,,,,,30124,50426,2072,
2102,5390,5394,5469,5374,,,,,11881,19653,2806,
2103,5389,5396,5480,5394,,,,,454,433,64,
2104,5393,5430,5467,5382,,,,,120,429,-6,
2105,5415,5410,5490,5396,,,,,160,905,11,
2106,5427,5429,5504,5413,,,,,1369,3319,101,
2107,5437,5448,5499,5430,,,,,44,108,0,
小计,,,,,,,,,1184079,694559 / 17107,
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              ,
2008,3788,3798,3815,3798,,,,,5,636,-1,
2009,3766,3750,3785,3740,,,,,496,3426,25,
2010,3769,3750,3785,3746,,,,,349590,1327286,-14886,
2011,3762,3742,3768,3742,,,,,9,1445,2,
2012,3703,3685,3692,3685,,,,,5,1413,-2,
2101,3620,3590,3626,3590,,,,,45591,459422,-385,
2102,3541,3535,3543,3535,,,,,4,1418,0,
2103,3574,3542,3570,3531,,,,,6914,60869,-927,
2104,3551,3480,3546,3480,,,,,5751,62806,-675,
2105,3500,3471,3505,3471,,,,,9069,134310,-2332,
2106,3472,3488,3488,3462,,,,,4,494,-1,
2107,3474,3454,3474,3453,,,,,4,142,1,
小计,,,,,,,,,417442,2053667 / -19181,
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                ,
2008,3922,,,,,,,,0,0,0,
2009,3937,,,,,,,,0,3,0,
2010,3999,,,,,,,,0,11,0,
2011,3970,,,,,,,,0,0,0,
2012,3970,,,,,,,,0,0,0,
2101,4040,,,,,,,,0,2,0,
2102,3970,,,,,,,,0,0,0,
2103,3969,,,,,,,,0,2,0,
2104,3970,,,,,,,,0,0,0,
2105,3931,,,,,,,,0,5,0,
2106,3970,,,,,,,,0,0,0,
2107,3970,,,,,,,,0,0,0,
小计,,,,,,,,,0,23 / 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            ,
2008,3907,,,,,,,,0,381,0,
2009,3860,,,,,,,,0,594,0,
2010,3790,3780,3798,3763,,,,,60029,417923,-6373,
2011,3798,,,,,,,,0,207,0,
2012,3665,,,,,,,,0,3,0,
2101,3639,3615,3643,3609,,,,,8793,80634,760,
2102,3653,,,,,,,,0,111,0,
2103,3582,3556,3580,3549,,,,,3410,40400,725,
2104,3549,3527,3550,3520,,,,,2721,36914,455,
2105,3494,3485,3505,3480,,,,,2384,21916,-170,
2106,3471,,,,,,,,0,2,0,
2107,3470,,,,,,,,0,0,0,
小计,,,,,,,,,77337,599085 / -4603,
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              ,
2008,13695,13755,13900,13755,,,,,170,2703,-108,
2009,13620,13700,13840,13640,,,,,13005,25667,160,
2010,13490,13555,13680,13540,,,,,2616,7809,1328,
2011,13430,13480,13620,13460,,,,,320,1668,167,
2012,13365,13515,13520,13405,,,,,40,835,12,
2101,13340,13400,13450,13400,,,,,3,138,1,
2102,13295,,,,,,,,0,91,0,
2103,13105,,,,,,,,0,28,0,
2104,13225,,,,,,,,0,72,0,
2105,13260,,,,,,,,0,51,0,
2106,13065,13300,13300,13300,,,,,2,14,0,
2107,13100,,,,,,,,0,1,0,
小计,,,,,,,,,16156,39077 / 1560,
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                ,
2008,285.6,283.1,284.5,282.1,,,,,99,15616,-45,
2009,298.9,296.7,298.5,294.3,,,,,57392,60371,-293,
2010,307.7,307.1,307.8,303.9,,,,,8576,25091,139,
2011,318.6,317.3,318.5,314.6,,,,,1959,8809,-235,
2012,328.8,326.6,328.8,325.2,,,,,2382,18175,-117,
2101,336.2,333.5,334.0,332.2,,,,,57,759,10,
2102,341.1,340.5,340.5,337.9,,,,,10,281,-2,
2103,344.0,344.5,344.5,342.0,,,,,23,2425,1,
2104,351.3,,,,,,,,0,43,0,
2105,355.1,,,,,,,,0,13,0,
2106,358.5,,,,,,,,0,325,0,
2107,357.9,,,,,,,,0,3,0,
2109,374.0,,,,,,,,0,95,0,
2112,378.4,376.2,376.2,376.2,,,,,1,170,0,
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,,,,,,,,,70499,132476 / -542,
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          ,
2101,2530,2518,2521,2493,,,,,7963,40092,1192,
2102,2620,2620,2777,2582,,,,,22,64,17,
2103,2621,2577,2577,2577,,,,,1,40,0,
2104,2467,,,,,,,,0,10,0,
2105,2634,,,,,,,,0,613,0,
2106,2698,,,,,,,,0,57,0,
2107,2680,,,,,,,,0,0,0,
小计,,,,,,,,,7986,40876 / 1209,
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              ,
2008,1655,1644,1664,1638,,,,,3432,7300,-1608,
2009,1714,1708,1710,1692,,,,,427107,430532,-12787,
2010,1773,1767,1770,1757,,,,,7948,13477,398,
2011,1847,1844,1845,1831,,,,,1350,1892,-67,
2012,1902,1898,1900,1886,,,,,796,3825,-69,
2101,1961,1948,1952,1940,,,,,68641,270666,5902,
2102,2004,1998,1999,1993,,,,,8,391,5,
2103,2027,2016,2030,2016,,,,,123,11733,5,
2104,2063,2033,2050,2033,,,,,5,197,0,
2105,2094,2084,2090,2080,,,,,203,4151,3,
2106,2128,2115,2118,2111,,,,,28,168,-10,
2107,2151,,,,,,,,0,20,0,
小计,,,,,,,,,509641,744352 / -8228,
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            ,
2008,2668,2686,2686,2654,,,,,20,435,-20,
2009,2740,2744,2744,2704,,,,,5412,43947,567,
2010,2778,,,,,,,,0,82,0,
2011,2834,,,,,,,,0,389,0,
2012,2840,2834,2842,2800,,,,,177824,458216,2403,
2101,2862,2852,2896,2830,,,,,5307,4064,4048,
2103,2912,2872,2908,2868,,,,,1973,36528,-74,
2106,2924,2918,2928,2892,,,,,211,5850,23,
2109,2938,2930,2936,2918,,,,,7,163,1,
2112,2940,2934,2936,2916,,,,,20,806,1,
2203,2932,2928,2928,2928,,,,,1,22,0,
2206,2954,,,,,,,,0,86,0,
小计,,,,,,,,,190775,550588 / 6949,
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            ,
2008,10465,,,,,,,,0,59,0,
2009,10630,10580,10670,10565,,,,,74472,164634,-6537,
2010,10705,10675,10730,10650,,,,,16,208,-2,
2011,10755,10690,10750,10670,,,,,552,8095,79,
2101,11795,11705,11840,11705,,,,,18217,98080,924,
2103,11890,11735,11930,11735,,,,,1760,6946,-117,
2104,11960,11870,11960,11870,,,,,433,520,365,
2105,11945,11865,11990,11865,,,,,586,7554,40,
2106,12150,,,,,,,,0,15,0,
2107,12135,,,,,,,,0,4,0,
小计,,,,,,,,,96036,286115 / -5248,
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              ,
2008,8520,8505,8585,8465,,,,,109,777,-35,
2009,8605,8550,8645,8535,,,,,1105,11828,-397,
2010,8700,8625,8730,8615,,,,,542,19843,69,
2011,8795,8815,8825,8745,,,,,50,2529,29,
2012,8915,8880,8925,8875,,,,,32,1023,-21,
2101,9005,9000,9000,9000,,,,,1,454,0,
2102,9100,,,,,,,,0,31,0,
2103,9200,,,,,,,,0,47,0,
2104,9300,,,,,,,,0,0,0,
2105,9380,,,,,,,,0,0,0,
2106,9305,,,,,,,,0,0,0,
2107,9305,,,,,,,,0,0,0,
小计,,,,,,,,,1839,36532 / -355,
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,
2009,4480,4480,4516,4476,,,,,55398,133330,6665,
2010,4480,4574,4576,4526,,,,,3,8,0,
2011,4568,,,,,,,,0,12,0,
2012,4564,4568,4584,4558,,,,,4554,47558,602,
2101,4606,4622,4630,4604,,,,,1446,15101,101,
2102,4648,4668,4668,4654,,,,,256,345,35,
2103,4604,,,,,,,,0,2,0,
2104,4594,,,,,,,,0,2,0,
2105,4732,4746,4758,4734,,,,,3,87,-1,
2106,4724,,,,,,,,0,2,0,
2107,4688,,,,,,,,0,0,0,
小计,,,,,,,,,61660,196479 / 7402,
总计,,,,,,,,,3798140,6898803,20807,
  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27日(周一)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                  ,52050,51060,51668,128966,333.17,2855.90,64931.79,
铝                  ,14460,13495,14214,61455,43.67,2623.48,17116.56,
锌                  ,18145,17710,18027,124608,112.32,2905.85,24238.84,
铅                  ,15180,14840,15019,19612,14.73,471.48,3377.45,
镍                  ,110330,107200,108880,636753,693.29,8739.47,90013.79,
锡                  ,144290,141010,143345,32263,46.25,676.40,8888.50,
黄金                ,429.14,419.00,423.95,161033,682.70,2425.74,91642.97,
白银                ,5504,5314,5405,1184079,960.04,11226.02,71417.64,
螺纹钢              ,3815,3453,3739,417442,156.08,21103.62,73234.50,
线材                ,,,,0,0.00,0.27,1.04,
热轧卷板            ,3798,3480,3737,77337,28.90,3841.45,13099.92,
不锈钢              ,13900,13300,13716,16156,11.08,347.60,2261.45,
原油                ,376.2,282.1,298.8,70499,210.63,2329.51,68577.73,
低硫燃料油          ,2777,2493,2509,7986,2.00,90.95,234.70,
燃料油              ,2118,1638,1736,509641,88.46,31086.03,53231.53,
石油沥青            ,2936,2654,2819,190775,53.78,11807.63,27912.17,
天然橡胶            ,11990,10565,10875,96036,104.44,3404.98,36742.67,
20号胶              ,9000,8465,8620,1839,1.59,147.08,1353.99,
纸浆                ,4758,4476,4508,61660,27.79,1064.41,4807.16,
总计,,,,3798140,3570.93,107147.90,653084.38,
  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