| 品种 | 月开盘价 | 最高价 | 最低价 | 月收盘价 | 涨跌 | 持仓量 | 持仓变化 | 月末结算价 | 成交量 | 成交额 | |||
|
| |||||||||||||
| al0902 | 11760 | 12560 | 11700 | 12040 | 280 | 8070 | -4966 | 12145 | 21396 | 128892.40 | |||
| al0903 | 11675 | 12295 | 11500 | 12010 | 290 | 16564 | -15280 | 12085 | 58230 | 348238.45 | |||
| al0904 | 11490 | 12325 | 11365 | 11820 | 190 | 34866 | -50872 | 11925 | 1041914 | 6166880.22 | |||
| al0905 | 11500 | 12350 | 11315 | 11720 | 125 | 90218 | 42156 | 11810 | 2628616 | 15582698.10 | |||
| al0906 | 11590 | 12500 | 11310 | 11660 | -40 | 38232 | 22066 | 11785 | 329426 | 1939857.80 | |||
| al0907 | 11545 | 12390 | 11315 | 11680 | 200 | 14200 | 9784 | 11765 | 50832 | 298570.11 | |||
| al0908 | 11410 | 12370 | 11380 | 11685 | 75 | 5140 | 2598 | 11780 | 13140 | 77569.40 | |||
| al0909 | 11700 | 12425 | 11400 | 11760 | 160 | 2490 | 1290 | 11810 | 4712 | 28020.40 | |||
| al0910 | 11560 | 12390 | 11480 | 11720 | 45 | 2380 | 1676 | 11805 | 5172 | 30761.30 | |||
| al0911 | 11600 | 12400 | 11415 | 11705 | 115 | 1800 | 1662 | 11795 | 4950 | 29829.78 | |||
| al0912 | 11650 | 12375 | 11550 | 11780 | 100 | 1390 | 1172 | 11800 | 3286 | 19600.23 | |||
| al1001 | 11800 | 12295 | 11600 | 11850 | 240 | 14 | 14 | 12015 | 48 | 289.34 | |||
| al1002 | 11840 | 11995 | 11810 | 11810 | 6 | 6 | 11865 | 10 | 59.30 | ||||
| al小计 | 12560 | 11310 | 215370 | 11306 | 4161732 | 24651266.82 | |||||||
|
| |||||||||||||
| au0902 | 192.30 | 0.00 | 54 | 0 | 192.42 | 0 | 0.00 | ||||||
| au0903 | 199.22 | 221.83 | 196.41 | 217.50 | 27.75 | 10 | -22 | 219.08 | 72 | 1498.58 | |||
| au0904 | 200.66 | 213.56 | 176.35 | 209.50 | 21.37 | 8 | 0 | 209.50 | 242 | 4889.74 | |||
| au0905 | 200.95 | 218.23 | 195.96 | 207.25 | 19.76 | 96 | 28 | 208.93 | 1186 | 24672.31 | |||
| au0906 | 200.16 | 217.84 | 195.65 | 208.23 | 20.72 | 40370 | 7084 | 208.10 | 385170 | 7953660.22 | |||
| au0907 | 200.40 | 227.11 | 197.03 | 209.88 | 22.73 | 90 | 40 | 208.74 | 324 | 6702.52 | |||
| au0908 | 201.42 | 214.99 | 197.40 | 207.32 | 19.07 | 82 | 0 | 208.84 | 148 | 3068.96 | |||
| au0909 | 202.24 | 217.80 | 197.40 | 207.10 | 18.79 | 378 | 4 | 208.34 | 710 | 14555.51 | |||
| au0910 | 198.42 | 218.00 | 191.10 | 208.00 | 18.10 | 18 | 12 | 208.61 | 126 | 2620.76 | |||
| au0911 | 192.60 | 216.80 | 192.60 | 207.09 | 27.09 | 90 | 50 | 207.62 | 346 | 7043.11 | |||
| au0912 | 202.55 | 217.65 | 196.68 | 208.60 | 19.30 | 1468 | 1300 | 208.47 | 3246 | 67494.08 | |||
| au1001 | 197.67 | 207.55 | 197.67 | 207.55 | 27.35 | 2 | 2 | 207.55 | 4 | 81.04 | |||
| au小计 | 227.11 | 176.35 | 42666 | 8498 | 391574 | 8086286.82 | |||||||
|
| |||||||||||||
| cu0902 | 26400 | 30200 | 25400 | 28600 | 1900 | 3390 | -14274 | 28860 | 32744 | 466701.55 | |||
| cu0903 | 26170 | 30620 | 25190 | 28700 | 2680 | 20902 | -25014 | 28780 | 127670 | 1788650.16 | |||
| cu0904 | 25980 | 29870 | 24940 | 28200 | 2370 | 46462 | -70256 | 28330 | 2328766 | 32021075.78 | |||
| cu0905 | 25860 | 29950 | 24850 | 27820 | 2040 | 149390 | 93756 | 28080 | 5656224 | 78200077.17 | |||
| cu0906 | 26200 | 29980 | 24890 | 27710 | 1880 | 76544 | 62276 | 28000 | 601742 | 8212234.78 | |||
| cu0907 | 26210 | 29980 | 25000 | 27660 | 1810 | 22984 | 14234 | 27910 | 76516 | 1054220.92 | |||
| cu0908 | 25100 | 30010 | 25040 | 27630 | 1640 | 6352 | 2746 | 27930 | 22328 | 309475.07 | |||
| cu0909 | 28460 | 30370 | 26080 | 27810 | -2150 | 1628 | 1562 | 27910 | 4880 | 67201.75 | |||
| cu0910 | 25950 | 30140 | 25250 | 27600 | 1650 | 2644 | 1156 | 27810 | 6648 | 92037.60 | |||
| cu0911 | 25300 | 30340 | 25100 | 27580 | 1870 | 1628 | 772 | 27920 | 4082 | 56913.65 | |||
| cu0912 | 26130 | 30490 | 25100 | 27610 | 1810 | 3086 | 1898 | 27870 | 9212 | 127465.95 | |||
| cu1001 | 25440 | 30540 | 25350 | 27600 | 1610 | 628 | 600 | 27880 | 2516 | 34811.11 | |||
| cu1002 | 26660 | 26660 | 26660 | 26660 | 2 | 2 | 26660 | 2 | 26.66 | ||||
| cu小计 | 30620 | 24850 | 335640 | 69458 | 8873330 | 122430892.15 | |||||||
|
| |||||||||||||
| zn0902 | 11290 | 11290 | 10350 | 10400 | -480 | 1700 | -1082 | 10480 | 3382 | 18281.22 | |||
| zn0903 | 10000 | 11000 | 9900 | 10450 | 190 | 10024 | -24086 | 10600 | 52992 | 277022.66 | |||
| zn0904 | 10120 | 10920 | 9880 | 10340 | 85 | 29468 | -43820 | 10455 | 888910 | 4626208.37 | |||
| zn0905 | 10110 | 10935 | 9855 | 10255 | 25 | 117308 | 84240 | 10370 | 2369440 | 12272068.66 | |||
| zn0906 | 10110 | 10925 | 9900 | 10235 | 25 | 69844 | 64870 | 10345 | 287158 | 1477981.72 | |||
| zn0907 | 9950 | 10935 | 9930 | 10220 | -20 | 10470 | 9680 | 10315 | 25596 | 131867.31 | |||
| zn0908 | 10055 | 11065 | 9950 | 10270 | 15 | 1378 | 996 | 10345 | 2676 | 13828.33 | |||
| zn0909 | 10095 | 10915 | 9980 | 10220 | -15 | 1306 | 802 | 10355 | 2392 | 12401.64 | |||
| zn0910 | 10055 | 11075 | 9995 | 10260 | -35 | 460 | 70 | 10280 | 480 | 2476.21 | |||
| zn0911 | 10085 | 11020 | 10040 | 10310 | -70 | 616 | 380 | 10370 | 838 | 4373.04 | |||
| zn0912 | 10210 | 11070 | 10100 | 10310 | 60 | 702 | 570 | 10290 | 1138 | 5941.26 | |||
| zn1001 | 11635 | 12300 | 10100 | 10270 | -1980 | 442 | 432 | 10435 | 936 | 4942.30 | |||
| zn1002 | 10010 | 10800 | 10010 | 10500 | 28 | 28 | 10485 | 146 | 759.51 | ||||
| zn小计 | 12300 | 9855 | 243746 | 93080 | 3636084 | 18848152.20 | |||||||
|
| |||||||||||||
1、报价单位：铜、铝、锌、天然橡胶、燃料油为元/吨；黄金为元/克。
2、交易单位：铜、铝、锌、天然橡胶为5吨/手；燃料油为10吨/手；黄金为1000克/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交金额单位为万元，双边计算。
4、涨跌=本月收盘价-上月收盘价。
5、小计和总计中不包括efp品种。