| 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 |
| |
|
| al0907 |
13550 |
13750 |
13530 |
13610 |
130 |
23120 |
-5320 |
13630 |
8830 |
60221.4 |
| al0908 |
13465 |
13660 |
13400 |
13485 |
15 |
40246 |
-1524 |
13510 |
8438 |
57147.64 |
| al0909 |
13390 |
13655 |
13380 |
13400 |
-35 |
60664 |
-8468 |
13455 |
47218 |
318827.25 |
| al0910 |
13370 |
13670 |
13350 |
13385 |
-40 |
70330 |
10668 |
13445 |
229188 |
1549429.84 |
| al0911 |
13370 |
13630 |
13325 |
13375 |
-25 |
27286 |
5248 |
13425 |
23556 |
158660.08 |
| al0912 |
13390 |
13620 |
13350 |
13395 |
-5 |
9940 |
796 |
13435 |
4048 |
27292.18 |
| al1001 |
13375 |
13645 |
13375 |
13445 |
-5 |
2030 |
0 |
13470 |
1042 |
7041.17 |
| al1002 |
13495 |
13700 |
13445 |
13470 |
-20 |
1054 |
256 |
13515 |
542 |
3672.12 |
| al1003 |
13500 |
13745 |
13500 |
13510 |
-40 |
1618 |
224 |
13540 |
596 |
4036.92 |
| al1004 |
13555 |
13760 |
13545 |
13590 |
-10 |
568 |
90 |
13585 |
174 |
1184.3 |
| al1005 |
13650 |
13765 |
13540 |
13585 |
-55 |
598 |
216 |
13590 |
452 |
3073.7 |
| al1006 |
13650 |
13800 |
13600 |
13600 |
-85 |
364 |
186 |
13625 |
352 |
2404.12 |
| al小计 |
|
13800 |
13325 |
|
|
237818 |
2372 |
|
324436 |
2192990.73 |
| |
|
| au0907 |
|
|
|
210 |
0 |
36 |
0 |
210 |
0 |
0 |
| au0908 |
205.5 |
206.58 |
205.5 |
205.98 |
-1.81 |
88 |
-12 |
206.02 |
14 |
288.69 |
| au0909 |
205.7 |
208.24 |
205.3 |
205.6 |
-3.04 |
324 |
-4 |
205.47 |
96 |
1982.39 |
| au0910 |
204.8 |
207.12 |
204.2 |
204.2 |
-4.6 |
16 |
2 |
205.14 |
44 |
904.73 |
| au0911 |
205.2 |
207.1 |
205 |
205.66 |
-0.49 |
124 |
2 |
205.66 |
24 |
493.71 |
| au0912 |
204.15 |
206.7 |
203.26 |
203.41 |
-3.96 |
40006 |
-1556 |
203.96 |
55252 |
1131604.48 |
| au1001 |
204.86 |
207 |
204.6 |
204.65 |
-2.34 |
32 |
8 |
204.76 |
42 |
862.09 |
| au1002 |
205.5 |
207.2 |
205 |
207.2 |
1.46 |
22 |
22 |
207.2 |
32 |
658.62 |
| au1004 |
|
|
|
206.17 |
-2.39 |
4 |
0 |
206.17 |
0 |
0 |
| au1005 |
|
|
|
207 |
-0.06 |
4 |
0 |
207 |
0 |
0 |
| au1006 |
205.09 |
207.2 |
204.02 |
204.02 |
-4.34 |
78 |
18 |
204.73 |
62 |
1274.64 |
| au小计 |
|
208.24 |
203.26 |
|
|
40734 |
-1520 |
|
55566 |
1138069.34 |
| |
|
| cu0907 |
40500 |
41070 |
39100 |
39200 |
-1700 |
13570 |
-2814 |
39560 |
14154 |
283677.48 |
| cu0908 |
39800 |
41000 |
38890 |
39000 |
-1850 |
29220 |
-1564 |
39360 |
12818 |
256655.68 |
| cu0909 |
39970 |
40980 |
38810 |
38860 |
-1950 |
51034 |
-18998 |
39300 |
83056 |
1662513.12 |
| cu0910 |
39980 |
41040 |
38610 |
38670 |
-2220 |
252372 |
-6934 |
39160 |
3418998 |
68292375.17 |
| cu0911 |
40000 |
41090 |
38560 |
38640 |
-2300 |
51490 |
26136 |
39110 |
236300 |
4707250.34 |
| cu0912 |
39960 |
41070 |
38620 |
38680 |
-2310 |
11100 |
1054 |
39170 |
10070 |
201225.27 |
| cu1001 |
39990 |
41110 |
38550 |
38760 |
-2150 |
3436 |
176 |
39160 |
2518 |
50288.63 |
| cu1002 |
39970 |
41120 |
38700 |
38700 |
-2280 |
2734 |
54 |
39310 |
662 |
13254.1 |
| cu1003 |
40090 |
41160 |
38770 |
38770 |
-2130 |
3568 |
28 |
39210 |
1096 |
21997.53 |
| cu1004 |
40040 |
41120 |
38670 |
39000 |
-1990 |
1964 |
96 |
39360 |
516 |
10332.13 |
| cu1005 |
40080 |
41190 |
38830 |
38830 |
-2170 |
2400 |
190 |
39370 |
852 |
17058.2 |
| cu1006 |
40110 |
41200 |
38920 |
38980 |
-1920 |
740 |
162 |
39510 |
712 |
14294.87 |
| cu小计 |
|
41200 |
38550 |
|
|
423628 |
-2414 |
|
3781752 |
75530922.52 |
| |
|
| rb0909 |
3826 |
3883 |
3820 |
3866 |
40 |
317320 |
-11082 |
3866 |
855344 |
3300996.72 |
| rb0910 |
3820 |
3882 |
3820 |
3864 |
41 |
116632 |
55122 |
3865 |
139386 |
538237.64 |
| rb0911 |
3850 |
3888 |
3850 |
3862 |
17 |
22034 |
14336 |
3867 |
16834 |
65136.49 |
| rb0912 |
3896 |
3962 |
3885 |
3890 |
17 |
1210 |
404 |
3896 |
622 |
2423.14 |
| rb1001 |
3933 |
3951 |
3883 |
3911 |
16 |
1090 |
276 |
3911 |
686 |
2697.49 |
| rb1002 |
3940 |
3960 |
3920 |
3933 |
3 |
314 |
-2 |
3929 |
34 |
133.72 |
| rb1003 |
3962 |
4039 |
3912 |
3960 |
9 |
2528 |
526 |
3950 |
884 |
3519.73 |
| rb1004 |
3999 |
4030 |
3980 |
3995 |
1 |
550 |
4 |
3995 |
54 |
215.78 |
| rb1005 |
4028 |
4060 |
4010 |
4010 |
10 |
344 |
82 |
4022 |
130 |
524.91 |
| rb1006 |
4050 |
4070 |
3991 |
4053 |
14 |
250 |
98 |
4038 |
184 |
745.78 |
| rb小计 |
|
4070 |
3820 |
|
|
462272 |
59764 |
|
1014158 |
3914631.41 |
| |
|
| wr0909 |
3747 |
3805 |
3736 |
3788 |
50 |
27840 |
164 |
3792 |
22732 |
85947.34 |
| wr0910 |
3740 |
3842 |
3707 |
3707 |
-39 |
5386 |
1130 |
3789 |
2150 |
8109.48 |
| wr0911 |
3764 |
3824 |
3764 |
3796 |
24 |
1260 |
268 |
3800 |
472 |
1788.33 |
| wr0912 |
3799 |
3820 |
3703 |
3808 |
31 |
1256 |
-12 |
3808 |
56 |
212.06 |
| wr1001 |
3830 |
3936 |
3812 |
3830 |
20 |
330 |
32 |
3830 |
88 |
338.79 |
| wr1002 |
3854 |
3878 |
3841 |
3858 |
-20 |
84 |
4 |
3858 |
80 |
308.66 |
| wr1003 |
3894 |
3944 |
3863 |
3895 |
15 |
572 |
94 |
3895 |
132 |
513.65 |
| wr1004 |
3912 |
3949 |
3860 |
3891 |
-34 |
236 |
64 |
3891 |
180 |
701.79 |
| wr1005 |
3901 |
3945 |
3879 |
3905 |
-3 |
410 |
6 |
3897 |
100 |
391.04 |
| wr1006 |
3928 |
3955 |
3795 |
3908 |
-22 |
236 |
36 |
3903 |
98 |
384.18 |
| wr小计 |
|
3955 |
3703 |
|
|
37610 |
1786 |
|
26088 |
98695.32 |
| |
|
| zn0907 |
13230 |
13375 |
12800 |
13110 |
-160 |
5490 |
-950 |
13195 |
1750 |
11598.82 |
| zn0908 |
13300 |
13465 |
13170 |
13170 |
-205 |
11996 |
-2484 |
13245 |
3552 |
23670.77 |
| zn0909 |
13310 |
13535 |
13225 |
13230 |
-190 |
63784 |
-15330 |
13330 |
54590 |
365633.09 |
| zn0910 |
13400 |
13630 |
13275 |
13280 |
-210 |
101454 |
18672 |
13390 |
390012 |
2625988.32 |
| zn0911 |
13520 |
13700 |
13350 |
13365 |
-200 |
12670 |
4618 |
13470 |
16150 |
109399.14 |
| zn0912 |
13650 |
13800 |
13450 |
13455 |
-195 |
4790 |
258 |
13575 |
892 |
6085.23 |
| zn1001 |
13660 |
13855 |
13550 |
13550 |
-170 |
1196 |
206 |
13590 |
484 |
3310.8 |
| zn1002 |
13770 |
13895 |
13700 |
13820 |
-60 |
692 |
40 |
13795 |
86 |
592.91 |
| zn1003 |
13850 |
14030 |
13600 |
13600 |
-250 |
594 |
0 |
13675 |
28 |
194.19 |
| zn1004 |
13910 |
14145 |
13505 |
13800 |
-235 |
826 |
-2 |
13850 |
102 |
713.18 |
| zn1005 |
13950 |
14190 |
13900 |
13900 |
-270 |
684 |
22 |
13985 |
106 |
743.76 |
| zn1006 |
14060 |
14220 |
13950 |
13950 |
-310 |
174 |
104 |
14030 |
144 |
1017.14 |
| zn小计 |
|
14220 |
12800 |
|
|
204350 |
5154 |
|
467896 |
3148947.34 |
| 注： |
| 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。 |
本文引用地址：http://www.worldmetal.cn/jg/show-142084-1.html
