| 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 | |||
|
| |||||||||||||
| al0903 | 12000 | 12800 | 11885 | 12705 | 675 | 5640 | -10080 | 12620 | 21710 | 132083.00 | |||
| al0904 | 11750 | 13720 | 11680 | 13450 | 1660 | 20194 | -14916 | 13525 | 79470 | 496318.84 | |||
| al0905 | 11630 | 13300 | 11520 | 13050 | 1400 | 49400 | -40474 | 13095 | 442942 | 2661928.59 | |||
| al0906 | 11540 | 13170 | 11405 | 12715 | 1105 | 117024 | 78300 | 12795 | 2341418 | 14519748.52 | |||
| al0907 | 11575 | 13080 | 11410 | 12605 | 1015 | 84082 | 70084 | 12695 | 455110 | 2849914.13 | |||
| al0908 | 11600 | 13110 | 11420 | 12565 | 955 | 25484 | 20150 | 12660 | 78938 | 491759.44 | |||
| al0909 | 11550 | 13130 | 11450 | 12565 | 935 | 9716 | 7218 | 12655 | 22218 | 138539.89 | |||
| al0910 | 11750 | 13195 | 11420 | 12585 | 965 | 3782 | 1372 | 12665 | 7028 | 43323.62 | |||
| al0911 | 11610 | 13100 | 11460 | 12570 | 900 | 3002 | 1216 | 12660 | 5898 | 36018.37 | |||
| al0912 | 11635 | 13060 | 11480 | 12600 | 965 | 2006 | 626 | 12705 | 3516 | 21515.67 | |||
| al1001 | 11630 | 13100 | 11520 | 12655 | 895 | 366 | 352 | 12690 | 1096 | 6560.54 | |||
| al1002 | 11700 | 13125 | 11500 | 12560 | 750 | 624 | 618 | 12640 | 1776 | 10759.00 | |||
| al1003 | 11805 | 13060 | 11805 | 12600 | 710 | 710 | 12615 | 1136 | 7183.78 | ||||
| al小计 | 13720 | 11405 | 322030 | 115176 | 3462256 | 21415653.40 | |||||||
|
| |||||||||||||
| au0903 | 226.00 | 237.30 | 226.00 | 226.00 | 16.00 | 6 | -4 | 231.65 | 22 | 503.98 | |||
| au0904 | 201.99 | 210.90 | 200.80 | 210.90 | 1.40 | 0 | -8 | 210.90 | 16 | 325.66 | |||
| au0905 | 209.38 | 212.00 | 194.74 | 204.98 | -2.62 | 54 | -44 | 204.22 | 916 | 18788.36 | |||
| au0906 | 208.68 | 212.12 | 196.53 | 204.15 | -2.33 | 32492 | -8410 | 203.51 | 500806 | 10243090.42 | |||
| au0907 | 208.55 | 212.29 | 197.80 | 206.90 | 0.10 | 144 | 54 | 204.25 | 918 | 18864.54 | |||
| au0908 | 209.52 | 210.30 | 197.96 | 204.20 | -3.74 | 86 | 4 | 203.75 | 218 | 4481.64 | |||
| au0909 | 209.74 | 218.97 | 196.50 | 203.88 | -4.10 | 342 | -34 | 203.49 | 824 | 16921.76 | |||
| au0910 | 209.60 | 213.21 | 198.07 | 205.12 | -1.24 | 76 | 56 | 205.08 | 184 | 3778.42 | |||
| au0911 | 208.28 | 211.90 | 197.28 | 204.66 | -1.05 | 84 | -4 | 204.65 | 156 | 3197.51 | |||
| au0912 | 208.52 | 212.73 | 196.88 | 204.00 | -2.32 | 8574 | 7046 | 203.63 | 24026 | 491792.24 | |||
| au1001 | 205.62 | 210.91 | 203.00 | 205.99 | -1.56 | 4 | 2 | 205.99 | 60 | 1242.96 | |||
| au1002 | 211.69 | 212.80 | 206.43 | 206.43 | 8.76 | 2 | 2 | 207.32 | 20 | 420.47 | |||
| au1003 | 209.72 | 209.72 | 204.84 | 206.42 | 0 | 0 | 206.42 | 18 | 373.62 | ||||
| au小计 | 237.30 | 194.74 | 41864 | -1340 | 528184 | 10803781.58 | |||||||
|
| |||||||||||||
| cu0903 | 28540 | 31220 | 27400 | 30810 | 2150 | 2730 | -16774 | 30770 | 37524 | 562491.82 | |||
| cu0904 | 28010 | 35810 | 27650 | 34200 | 5990 | 17792 | -26544 | 34290 | 134910 | 2108048.29 | |||
| cu0905 | 27740 | 34880 | 27210 | 33600 | 5750 | 51400 | -94318 | 33720 | 1997474 | 29128471.15 | |||
| cu0906 | 27430 | 34580 | 27020 | 33140 | 5460 | 150138 | 74266 | 33250 | 8604532 | 134011256.97 | |||
| cu0907 | 27380 | 34500 | 26990 | 32830 | 5230 | 147862 | 124902 | 33010 | 1953472 | 31939855.22 | |||
| cu0908 | 27390 | 34300 | 26980 | 32730 | 5150 | 20236 | 13902 | 32900 | 82550 | 1324268.94 | |||
| cu0909 | 27380 | 34200 | 27070 | 32630 | 5030 | 4524 | 2768 | 32820 | 22788 | 358966.62 | |||
| cu0910 | 27380 | 34100 | 27100 | 32640 | 4980 | 4146 | 1476 | 32670 | 11194 | 174789.21 | |||
| cu0911 | 27250 | 33990 | 27100 | 32500 | 4900 | 2958 | 1308 | 32740 | 7446 | 116527.30 | |||
| cu0912 | 27280 | 34110 | 27060 | 32500 | 4940 | 7132 | 4030 | 32710 | 19640 | 308784.71 | |||
| cu1001 | 27320 | 33860 | 27050 | 32480 | 5690 | 1186 | 556 | 32760 | 3532 | 54590.91 | |||
| cu1002 | 26660 | 33900 | 26660 | 32480 | 5820 | 590 | 588 | 32750 | 2216 | 35216.66 | |||
| cu1003 | 31500 | 33980 | 30030 | 32480 | 1652 | 1652 | 32670 | 4370 | 70883.21 | ||||
| cu小计 | 35810 | 26660 | 412346 | 87812 | 12881648 | 200194151.01 | |||||||
|
| |||||||||||||
| zn0903 | 10425 | 10940 | 10410 | 10800 | 375 | 2510 | -6660 | 10775 | 8310 | 44437.30 | |||
| zn0904 | 10200 | 11940 | 10200 | 11700 | 1430 | 7040 | -21256 | 11655 | 45172 | 244733.82 | |||
| zn0905 | 10180 | 11930 | 10130 | 11580 | 1400 | 17714 | -94442 | 11635 | 729200 | 3855918.81 | |||
| zn0906 | 10240 | 11960 | 10095 | 11525 | 1375 | 85966 | 12604 | 11600 | 2666728 | 14657539.98 | |||
| zn0907 | 10170 | 11980 | 10100 | 11530 | 1405 | 90328 | 78724 | 11620 | 600522 | 3408644.57 | |||
| zn0908 | 10160 | 11955 | 10115 | 11555 | 1425 | 16900 | 15472 | 11640 | 52450 | 299771.34 | |||
| zn0909 | 10150 | 11995 | 10100 | 11545 | 1415 | 5970 | 4436 | 11640 | 16510 | 92715.02 | |||
| zn0910 | 10150 | 11950 | 10120 | 11580 | 1465 | 1890 | 1438 | 11615 | 3382 | 18721.43 | |||
| zn0911 | 10150 | 12065 | 10120 | 11615 | 1475 | 1930 | 1148 | 11655 | 3234 | 17869.62 | |||
| zn0912 | 10210 | 12305 | 10110 | 11680 | 1420 | 1582 | 876 | 11665 | 2638 | 14490.96 | |||
| zn1001 | 10200 | 12100 | 9960 | 11770 | 1560 | 760 | 314 | 11780 | 1602 | 8964.97 | |||
| zn1002 | 10290 | 12185 | 10220 | 11730 | 1470 | 464 | 396 | 11890 | 1020 | 5687.24 | |||
| zn1003 | 10810 | 12300 | 10810 | 11750 | 180 | 180 | 12015 | 576 | 3384.52 | ||||
| zn小计 | 12305 | 9960 | 233234 | -6770 | 4131344 | 22672879.58 | |||||||
|
| |||||||||||||
1、报价单位：铜、铝、锌、螺纹钢、线材、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；螺纹钢、线材、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。