招金投资二维码
黄金投资分析

期交所

交易快讯--7月29日

所属分类:信息中心 - 期交所  更新时间:2020-7-29  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                  ,
2008,51760,51380,51920,51380,,,,,7387,65331,-718,
2009,51700,51400,51940,51380,,,,,64311,117271,2467,
2010,51650,51430,51880,51340,,,,,16881,67261,1261,
2011,51580,51340,51790,51260,,,,,4200,26948,-45,
2012,51500,51230,51710,51190,,,,,1957,28246,141,
2101,51450,51160,51640,51150,,,,,527,10635,77,
2102,51370,51190,51580,51190,,,,,47,3374,-2,
2103,51320,51320,51620,51320,,,,,45,2332,25,
2104,51340,51330,51530,51330,,,,,7,950,0,
2105,51560,51230,51610,51230,,,,,18,1742,-5,
2106,51380,51290,51600,51290,,,,,6,640,4,
2107,51540,51380,51380,51380,,,,,1,17,0,
小计,,,,,,,,,95387,324747 / 3205,
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                  ,
2008,14495,14515,14750,14515,,,,,20765,83277,-2572,
2009,14295,14375,14550,14330,,,,,64699,119855,11510,
2010,14105,14140,14340,14140,,,,,22014,72513,876,
2011,13945,13990,14160,13990,,,,,8693,42491,4,
2012,13815,13860,14000,13855,,,,,4763,34555,427,
2101,13730,13770,13905,13765,,,,,628,15504,128,
2102,13660,13730,13845,13700,,,,,480,5437,-45,
2103,13635,13700,13810,13680,,,,,121,5703,41,
2104,13635,13730,13795,13695,,,,,60,4357,6,
2105,13620,13700,13760,13685,,,,,9,628,-1,
2106,13610,13755,13755,13755,,,,,1,154,-1,
2107,13625,13700,13700,13685,,,,,6,60,3,
小计,,,,,,,,,122239,384534 / 10376,
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                  ,
2008,18180,17950,18450,17950,,,,,10574,29414,-1032,
2009,18160,18030,18475,18015,,,,,119375,101005,3097,
2010,18100,18000,18395,17965,,,,,25489,45077,878,
2011,18040,17880,18295,17875,,,,,4895,18969,640,
2012,17925,17790,18200,17790,,,,,1364,9356,54,
2101,17905,17790,18150,17790,,,,,169,1978,24,
2102,17895,17760,18050,17760,,,,,11,477,2,
2103,17845,17815,18015,17815,,,,,4,381,-2,
2104,17845,17820,17940,17820,,,,,3,65,-3,
2105,17845,17725,17920,17725,,,,,19,259,-5,
2106,17805,17785,17785,17785,,,,,1,35,0,
2107,17725,,,,,,,,0,18,0,
小计,,,,,,,,,161904,207034 / 3653,
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                  ,
2008,15400,15410,15570,15350,,,,,1629,7339,-339,
2009,15370,15435,15550,15355,,,,,15357,23450,429,
2010,15310,15335,15450,15280,,,,,2455,10691,376,
2011,15285,15350,15415,15230,,,,,152,3090,-6,
2012,15285,15265,15365,15215,,,,,45,930,10,
2101,15255,15300,15330,15285,,,,,17,328,5,
2102,15245,15300,15300,15300,,,,,1,87,-1,
2103,15125,15235,15300,15140,,,,,3,80,0,
2104,15230,15280,15280,15280,,,,,1,28,0,
2105,15085,,,,,,,,0,49,0,
2106,14970,,,,,,,,0,10,0,
2107,15000,,,,,,,,0,2,0,
小计,,,,,,,,,19660,46084 / 474,
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                  ,
2008,109980,108340,109800,108070,,,,,1077,17369,-194,
2009,110120,108300,109930,108280,,,,,5712,36341,-479,
2010,110090,108400,110070,108300,,,,,334628,135238,-2962,
2011,109930,108560,109980,108250,,,,,30558,48525,163,
2012,109880,108360,109940,108230,,,,,4845,11157,1402,
2101,110030,108690,110050,108320,,,,,1480,17451,236,
2102,109920,108630,109300,108630,,,,,4,178,-2,
2103,109990,108940,109970,108940,,,,,4,224,-2,
2104,109830,,,,,,,,0,114,0,
2105,110280,108860,110180,108860,,,,,19,749,3,
2106,110140,,,,,,,,0,77,0,
2107,109900,109350,110000,109350,,,,,2,78,1,
小计,,,,,,,,,378329,267501 / -1834,
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                  ,
2008,148240,146750,148630,145000,,,,,156,1826,-67,
2009,148700,147690,148960,145070,,,,,10193,8172,-826,
2010,148930,148710,149400,145650,,,,,22446,24005,1219,
2011,149340,148450,149000,146300,,,,,1294,2974,499,
2012,148470,146520,149080,146490,,,,,107,251,38,
2101,148910,146440,149000,146440,,,,,18,310,0,
2102,148980,,,,,,,,0,30,0,
2103,148400,148740,148740,148740,,,,,1,9,0,
2104,149570,,,,,,,,0,0,0,
2105,147860,147030,147030,147030,,,,,1,31,0,
2106,149250,149450,149450,149160,,,,,2,15,-1,
2107,151540,,,,,,,,0,1,0,
小计,,,,,,,,,34218,37624 / 862,
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                ,
2008,428.36,426.56,428.80,422.12,,,,,244,1000,-52,
2009,432.18,428.36,430.20,426.14,,,,,53,83,0,
2010,429.76,427.54,430.32,424.16,,,,,3945,10091,-20,
2012,432.68,428.78,432.22,425.76,,,,,194929,223278,-302,
2102,433.94,431.14,433.88,427.60,,,,,19096,20609,1377,
2104,435.48,432.14,435.36,429.06,,,,,7525,14630,1485,
2106,437.62,433.84,436.44,430.38,,,,,519,3877,79,
2108,437.78,434.00,437.00,431.10,,,,,13,99,3,
小计,,,,,,,,,226324,273667 / 2570,
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                ,
2008,5739,5598,5774,5558,,,,,1669,5181,-64,
2009,5737,5596,5790,5572,,,,,18597,4954,-22,
2010,5736,5606,5798,5578,,,,,66003,12312,-304,
2011,5756,5619,5809,5588,,,,,35028,5269,-10196,
2012,5770,5650,5822,5601,,,,,2374088,587510,10521,
2101,5768,5638,5833,5606,,,,,58457,50828,3354,
2102,5783,5648,5845,5625,,,,,19430,34783,1836,
2103,5797,5677,5847,5645,,,,,2750,3810,909,
2104,5836,5683,5844,5651,,,,,87,578,-2,
2105,5868,5690,5860,5648,,,,,344,1052,-54,
2106,5885,5680,5880,5662,,,,,4275,4407,0,
2107,5873,5700,5867,5678,,,,,68,154,1,
小计,,,,,,,,,2580796,710838 / 5979,
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              ,
2008,3826,3817,3817,3817,,,,,1,636,0,
2009,3745,3729,3745,3728,,,,,160,3427,-17,
2010,3741,3720,3740,3711,,,,,231660,1293333,1734,
2011,3733,3715,3715,3715,,,,,1,1453,0,
2012,3683,3664,3671,3664,,,,,102,1512,98,
2101,3588,3576,3589,3566,,,,,32395,478458,2130,
2102,3505,3508,3508,3508,,,,,10,1425,9,
2103,3527,3510,3531,3505,,,,,4590,58190,-174,
2104,3505,3520,3520,3483,,,,,6754,61304,-1800,
2105,3473,3465,3475,3452,,,,,4491,146436,595,
2106,3449,3446,3447,3440,,,,,4,512,-1,
2107,3447,3449,3452,3449,,,,,4,183,4,
小计,,,,,,,,,280172,2046869 / 2578,
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,
2010,3987,,,,,,,,0,10,0,
2011,3970,,,,,,,,0,0,0,
2012,3970,,,,,,,,0,0,0,
2101,3961,,,,,,,,0,1,0,
2102,3970,,,,,,,,0,0,0,
2103,3969,,,,,,,,0,2,0,
2104,3909,,,,,,,,0,0,0,
2105,3914,,,,,,,,0,5,0,
2106,3970,,,,,,,,0,0,0,
2107,3909,,,,,,,,0,0,0,
小计,,,,,,,,,0,21 / 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            ,
2008,3880,3894,3895,3890,,,,,4,387,2,
2009,3855,3849,3850,3805,,,,,33,576,-1,
2010,3767,3745,3774,3731,,,,,68365,417977,4505,
2011,3798,,,,,,,,0,207,0,
2012,3665,,,,,,,,0,3,0,
2101,3611,3591,3616,3583,,,,,8841,89155,861,
2102,3653,,,,,,,,0,111,0,
2103,3549,3531,3554,3523,,,,,2088,43523,346,
2104,3519,3507,3526,3498,,,,,1948,39612,326,
2105,3478,3465,3480,3455,,,,,1361,23671,-21,
2106,3471,,,,,,,,0,2,0,
2107,3470,,,,,,,,0,0,0,
小计,,,,,,,,,82640,615224 / 6018,
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              ,
2008,13830,13730,13870,13700,,,,,151,2408,-130,
2009,13765,13710,13770,13600,,,,,5792,15330,-1232,
2010,13645,13680,13680,13500,,,,,2646,13838,1464,
2011,13555,13535,13605,13455,,,,,1295,5547,1042,
2012,13530,13420,13540,13420,,,,,87,943,4,
2101,13480,13380,13465,13380,,,,,2,133,0,
2102,13385,13360,13360,13360,,,,,2,93,1,
2103,13440,,,,,,,,0,28,0,
2104,13380,,,,,,,,0,71,0,
2105,13325,,,,,,,,0,48,0,
2106,13305,,,,,,,,0,14,0,
2107,13100,,,,,,,,0,1,0,
小计,,,,,,,,,9975,38454 / 1149,
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                ,
2008,283.1,276.6,284.7,276.6,,,,,702,14420,-687,
2009,291.4,290.2,292.0,288.9,,,,,46202,62342,1286,
2010,301.1,300.2,301.2,298.6,,,,,7688,28555,563,
2011,313.2,312.5,313.2,310.8,,,,,1467,9373,127,
2012,324.8,324.1,324.6,322.5,,,,,1505,18939,261,
2101,331.8,331.6,331.6,330.5,,,,,19,820,-10,
2102,337.2,337.2,337.2,337.2,,,,,2,316,-2,
2103,343.0,342.0,342.5,341.0,,,,,18,2499,14,
2104,348.0,,,,,,,,0,42,0,
2105,354.6,,,,,,,,0,12,0,
2106,357.7,357.4,357.4,357.4,,,,,1,323,0,
2107,361.0,,,,,,,,0,3,0,
2109,369.9,,,,,,,,0,95,0,
2112,377.1,,,,,,,,0,171,0,
2203,389.9,,,,,,,,0,65,0,
2206,399.0,,,,,,,,0,52,0,
2209,412.8,,,,,,,,0,24,0,
2212,413.0,,,,,,,,0,61,0,
2303,419.2,,,,,,,,0,86,0,
2306,425.0,425.0,425.0,425.0,,,,,1,12,0,
小计,,,,,,,,,57605,138210 / 1552,
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          ,
2101,2487,2485,2499,2477,,,,,7032,52506,1577,
2102,2551,,,,,,,,0,692,0,
2103,2579,,,,,,,,0,77,0,
2104,2584,,,,,,,,0,10,0,
2105,2617,,,,,,,,0,616,0,
2106,2670,,,,,,,,0,57,0,
2107,2680,,,,,,,,0,0,0,
小计,,,,,,,,,7032,53958 / 1577,
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              ,
2008,1619,1610,1620,1610,,,,,67,4459,2,
2009,1690,1680,1695,1676,,,,,358658,428615,-6074,
2010,1750,1743,1755,1737,,,,,6308,16151,232,
2011,1820,1815,1828,1809,,,,,1300,2127,-66,
2012,1880,1873,1883,1867,,,,,895,3870,-142,
2101,1933,1926,1936,1918,,,,,52831,284234,3438,
2102,1989,1985,1996,1982,,,,,38,410,24,
2103,2013,2011,2021,2005,,,,,211,11609,-11,
2104,2058,2066,2066,2049,,,,,10,227,1,
2105,2085,2085,2092,2079,,,,,235,4349,18,
2106,2119,,,,,,,,0,169,0,
2107,2148,,,,,,,,0,21,0,
小计,,,,,,,,,420553,756241 / -2578,
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,,,,,,,,0,319,0,
2009,2758,2716,2754,2708,,,,,6006,41384,-42,
2010,2806,2746,2746,2746,,,,,1,79,0,
2011,2816,,,,,,,,0,387,0,
2012,2832,2792,2816,2788,,,,,155692,496637,1852,
2101,2862,2816,2842,2816,,,,,2470,12038,2206,
2103,2900,2866,2884,2866,,,,,1560,38497,288,
2106,2910,2888,2904,2888,,,,,87,5829,-31,
2109,2930,2904,2906,2904,,,,,3,151,1,
2112,2930,2912,2922,2912,,,,,12,809,3,
2203,2928,,,,,,,,0,20,0,
2206,2970,2936,2938,2936,,,,,5,77,-3,
小计,,,,,,,,,165836,596227 / 4274,
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            ,
2008,10635,,,,,,,,0,60,0,
2009,10695,10690,10735,10660,,,,,80566,151401,-1602,
2010,10765,10790,10815,10770,,,,,4,220,0,
2011,10775,10760,10815,10755,,,,,455,8425,1,
2101,11880,11860,11945,11820,,,,,28914,110819,3304,
2103,11965,11960,12030,11915,,,,,1768,7252,-113,
2104,11990,11965,12060,11955,,,,,1045,4431,552,
2105,12030,12010,12090,11975,,,,,1073,8362,240,
2106,12055,,,,,,,,0,15,0,
2107,12130,12160,12260,12160,,,,,4,9,1,
小计,,,,,,,,,113829,290994 / 2383,
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              ,
2008,8625,8625,8650,8625,,,,,13,811,8,
2009,8690,8755,8780,8675,,,,,1484,7166,-834,
2010,8785,8840,8880,8760,,,,,612,20237,-2,
2011,8880,8900,8960,8900,,,,,57,4933,18,
2012,8970,9040,9050,9020,,,,,92,1010,-23,
2101,9055,9110,9195,9110,,,,,80,593,23,
2102,9085,,,,,,,,0,31,0,
2103,9255,,,,,,,,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,,,,,,,,,2338,34828 / -810,
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                ,
2008,4414,4552,4552,4552,,,,,1,30,-1,
2009,4482,4448,4462,4424,,,,,32392,105666,-4208,
2010,4504,,,,,,,,0,9,0,
2011,4546,,,,,,,,0,5,0,
2012,4566,4522,4534,4496,,,,,8058,52018,650,
2101,4600,4588,4588,4550,,,,,2894,18833,836,
2102,4638,4622,4622,4584,,,,,72,644,-19,
2103,4604,,,,,,,,0,2,0,
2104,4630,4670,4670,4670,,,,,1,1,-1,
2105,4718,4706,4706,4706,,,,,1,93,0,
2106,4710,,,,,,,,0,2,0,
2107,4688,,,,,,,,0,0,0,
小计,,,,,,,,,43419,177303 / -2743,
总计,,,,,,,,,4802256,7000358,38685,
  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29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                  ,51940,51150,51717,95387,246.66,2905.57,66215.44,
铝                  ,14750,13680,14383,122239,87.91,2671.77,17461.68,
锌                  ,18475,17725,18188,161904,147.24,2978.91,24901.74,
铅                  ,15570,15140,15445,19660,15.18,483.05,3466.06,
镍                  ,110180,108070,109299,378329,413.51,8929.35,92100.48,
锡                  ,149450,145000,147204,34218,50.37,695.71,9173.97,
黄金                ,437.00,422.12,429.50,226324,972.07,2527.82,96045.71,
白银                ,5880,5558,5719,2580796,2213.95,11975.01,77840.89,
螺纹钢              ,3817,3440,3700,280172,103.66,21332.83,74084.94,
线材                ,,,,0,0.00,0.27,1.05,
热轧卷板            ,3895,3455,3725,82640,30.78,3886.78,13268.55,
不锈钢              ,13870,13360,13646,9975,6.81,354.52,2308.99,
原油                ,425.0,276.6,292.9,57605,168.74,2355.75,69351.41,
低硫燃料油          ,2499,2477,2490,7032,1.75,96.10,247.53,
燃料油              ,2092,1610,1718,420553,72.27,31354.37,53694.58,
石油沥青            ,2938,2708,2805,165836,46.51,11965.04,28357.12,
天然橡胶            ,12260,10660,11050,113829,125.78,3480.44,37572.98,
20号胶              ,9195,8625,8797,2338,2.06,148.94,1370.27,
纸浆                ,4706,4424,4465,43419,19.38,1104.09,4986.40,
总计,,,,4802256,4724.63,109246.32,672449.80,
  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