| 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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| al0909 |
15000 |
15370 |
14750 |
14980 |
75 |
14660 |
-7534 |
14905 |
13644 |
102198.82 |
| al0910 |
14925 |
15180 |
13880 |
14885 |
-15 |
21260 |
-14648 |
14825 |
36654 |
273129.25 |
| al0911 |
14860 |
15220 |
14300 |
14850 |
-45 |
40692 |
-28554 |
14820 |
106122 |
790639.96 |
| al0912 |
14935 |
15265 |
14260 |
14835 |
-70 |
76372 |
-15370 |
14810 |
1571914 |
11739407 |
| al1001 |
14890 |
15240 |
14240 |
14850 |
-30 |
42682 |
18886 |
14790 |
174450 |
1295088.7 |
| al1002 |
14880 |
15210 |
14300 |
14805 |
-30 |
21512 |
5700 |
14765 |
30128 |
223684.56 |
| al1003 |
14850 |
15210 |
14350 |
14805 |
-45 |
9076 |
1192 |
14775 |
9242 |
68421.2 |
| al1004 |
14830 |
15200 |
14505 |
14785 |
-65 |
4804 |
690 |
14770 |
4136 |
30695.27 |
| al1005 |
14935 |
15275 |
14325 |
14820 |
-60 |
4108 |
828 |
14785 |
5476 |
40871.18 |
| al1006 |
14705 |
15640 |
14500 |
14800 |
-60 |
3348 |
436 |
14855 |
2792 |
20846.44 |
| al1007 |
14950 |
15245 |
14390 |
14800 |
-65 |
3038 |
1198 |
14800 |
5494 |
41030.48 |
| al1008 |
15100 |
15215 |
14530 |
14835 |
-115 |
816 |
382 |
14830 |
1084 |
8075.4 |
| al1009 |
15120 |
15120 |
14705 |
14765 |
|
150 |
150 |
14765 |
200 |
1483.56 |
| al小计 |
|
15640 |
13880 |
|
|
242518 |
-36644 |
|
1961336 |
14635572 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| au0909 |
221.1 |
221.1 |
221.1 |
221.1 |
10.1 |
60 |
0 |
221.1 |
6 |
132.66 |
| au0910 |
213.27 |
223.3 |
205.12 |
223.3 |
13.47 |
6 |
-4 |
223.15 |
32 |
695.57 |
| au0911 |
213.4 |
224.73 |
213.4 |
220.74 |
11.25 |
98 |
-24 |
220.74 |
274 |
6001.93 |
| au0912 |
210.29 |
227.3 |
208.9 |
218.7 |
9.41 |
27478 |
-9132 |
218.15 |
845876 |
18679539 |
| au1001 |
209.5 |
226.5 |
209.12 |
219.53 |
10.23 |
102 |
2 |
218.74 |
1600 |
35204.35 |
| au1002 |
215.19 |
231.48 |
214.16 |
217.5 |
8.9 |
40 |
18 |
216.31 |
202 |
4449.63 |
| au1003 |
218.9 |
230.48 |
215.75 |
218 |
7.4 |
22 |
12 |
217.85 |
94 |
2081.56 |
| au1004 |
220.2 |
223.5 |
216.57 |
219 |
7.43 |
4 |
0 |
219 |
36 |
792.68 |
| au1005 |
213.1 |
227.9 |
213.1 |
217.5 |
8.5 |
6 |
-2 |
217.5 |
42 |
926.54 |
| au1006 |
209 |
228.57 |
209 |
219.25 |
9.85 |
15550 |
14908 |
218.61 |
65156 |
1438759.3 |
| au1007 |
220 |
226 |
212.69 |
218.14 |
8.91 |
46 |
-14 |
218.14 |
140 |
3079.11 |
| au1008 |
211.76 |
227.04 |
211.76 |
219.04 |
7.14 |
18 |
14 |
219.04 |
56 |
1242.19 |
| au1009 |
222 |
226.2 |
215.02 |
217.5 |
|
6 |
6 |
218.66 |
18 |
398.01 |
| au小计 |
|
231.48 |
205.12 |
|
|
43436 |
5784 |
|
913532 |
20173302 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| cu0909 |
49100 |
50930 |
47300 |
48390 |
-1060 |
5130 |
-5892 |
48150 |
26222 |
643956.88 |
| cu0910 |
49230 |
50900 |
46000 |
48600 |
-860 |
9550 |
-20884 |
47680 |
74318 |
1798946.6 |
| cu0911 |
49100 |
50870 |
45800 |
48350 |
-1010 |
31988 |
-37148 |
47670 |
170290 |
4133390.4 |
| cu0912 |
49310 |
50850 |
45570 |
48190 |
-1120 |
99548 |
-123408 |
47450 |
10028048 |
243988539 |
| cu1001 |
49220 |
50830 |
45500 |
48050 |
-1300 |
130338 |
112594 |
47370 |
2340974 |
55904829 |
| cu1002 |
49400 |
50770 |
45530 |
48000 |
-1330 |
13100 |
6382 |
47400 |
46160 |
1106848.9 |
| cu1003 |
49200 |
50750 |
45680 |
48090 |
-1320 |
6732 |
1812 |
47330 |
11932 |
286856.56 |
| cu1004 |
49130 |
50850 |
45660 |
48000 |
-1480 |
3958 |
1088 |
47360 |
5978 |
143457.37 |
| cu1005 |
48820 |
51290 |
45700 |
48290 |
-1080 |
4170 |
610 |
47460 |
8320 |
201143.51 |
| cu1006 |
49130 |
50750 |
45680 |
48100 |
-1300 |
2764 |
488 |
47540 |
3952 |
95174.48 |
| cu1007 |
49600 |
50840 |
45750 |
47970 |
-1320 |
2348 |
448 |
47530 |
3332 |
80588.99 |
| cu1008 |
49600 |
50970 |
45690 |
48120 |
-1460 |
1116 |
332 |
47440 |
2358 |
57377.14 |
| cu1009 |
48300 |
49170 |
45900 |
47810 |
|
214 |
214 |
47420 |
626 |
14840.13 |
| cu小计 |
|
51290 |
45500 |
|
|
310956 |
-63364 |
|
12722510 |
308455949 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| rb0909 |
4107 |
4107 |
3560 |
3600 |
-507 |
5340 |
-7200 |
3634 |
17040 |
65269.68 |
| rb0910 |
4115 |
4115 |
3400 |
3450 |
-670 |
11464 |
-31596 |
3483 |
112738 |
434863.49 |
| rb0911 |
4121 |
4135 |
3542 |
3585 |
-548 |
65268 |
-392508 |
3593 |
2654216 |
10638026 |
| rb0912 |
4098 |
4127 |
3627 |
3690 |
-430 |
348808 |
-129330 |
3690 |
48952128 |
194289213 |
| rb1001 |
4136 |
4145 |
3666 |
3735 |
-406 |
322192 |
308282 |
3729 |
5916506 |
22700341 |
| rb1002 |
4166 |
4166 |
3710 |
3779 |
-387 |
26988 |
24004 |
3770 |
101726 |
397099.67 |
| rb1003 |
4172 |
4186 |
3760 |
3822 |
-373 |
7560 |
3428 |
3816 |
19018 |
76424.41 |
| rb1004 |
4220 |
4271 |
3802 |
3875 |
-393 |
4560 |
2970 |
3871 |
10528 |
42801.65 |
| rb1005 |
4205 |
4265 |
3849 |
3919 |
-351 |
5454 |
4198 |
3919 |
13530 |
55626.26 |
| rb1006 |
4280 |
4309 |
3901 |
4037 |
-299 |
1038 |
356 |
3975 |
1694 |
6986.03 |
| rb1007 |
4320 |
4348 |
3923 |
4020 |
-320 |
1078 |
320 |
4016 |
1308 |
5460.18 |
| rb1008 |
4270 |
4377 |
3960 |
4057 |
-317 |
290 |
86 |
4058 |
1542 |
6520.53 |
| rb1009 |
4302 |
4385 |
3960 |
4081 |
|
1328 |
1328 |
4080 |
2396 |
9979.47 |
| rb小计 |
|
4385 |
3400 |
|
|
801368 |
-215662 |
|
57804370 |
228728612 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| wr0909 |
3849 |
3849 |
3550 |
3650 |
-151 |
600 |
60 |
3650 |
780 |
2847.66 |
| wr0910 |
3880 |
3937 |
3260 |
3480 |
-433 |
2700 |
98 |
3492 |
11194 |
41194.76 |
| wr0911 |
4015 |
4024 |
3407 |
3480 |
-534 |
7794 |
-6060 |
3479 |
151238 |
576174.75 |
| wr0912 |
3990 |
4026 |
3501 |
3573 |
-428 |
7164 |
3504 |
3568 |
84586 |
321515.82 |
| wr1001 |
4000 |
4051 |
3565 |
3637 |
-385 |
1578 |
694 |
3637 |
11262 |
42950.55 |
| wr1002 |
4022 |
4120 |
3645 |
3699 |
-450 |
2160 |
1768 |
3692 |
5800 |
22225.67 |
| wr1003 |
3936 |
4072 |
3682 |
3730 |
-353 |
598 |
-20 |
3755 |
822 |
3193.76 |
| wr1004 |
4080 |
4080 |
3750 |
3800 |
-337 |
208 |
-96 |
3800 |
408 |
1598.64 |
| wr1005 |
4047 |
4178 |
3750 |
3815 |
-345 |
320 |
-124 |
3832 |
892 |
3532.63 |
| wr1006 |
4124 |
4198 |
3806 |
3806 |
-361 |
356 |
-226 |
3866 |
694 |
2766.59 |
| wr1007 |
4190 |
4199 |
3886 |
3950 |
-250 |
416 |
-66 |
3931 |
278 |
1126.12 |
| wr1008 |
4102 |
4234 |
3915 |
3915 |
-285 |
56 |
-42 |
3915 |
268 |
1100.43 |
| wr1009 |
4111 |
4192 |
3933 |
3991 |
|
136 |
136 |
4002 |
652 |
2652.49 |
| wr小计 |
|
4234 |
3260 |
|
|
24086 |
-374 |
|
268874 |
1022879.9 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| zn0909 |
14800 |
15510 |
14360 |
14850 |
250 |
6500 |
-830 |
14790 |
5310 |
39867.72 |
| zn0910 |
14680 |
15810 |
14365 |
15120 |
335 |
5570 |
-4956 |
15045 |
23366 |
176395.71 |
| zn0911 |
14870 |
15845 |
14400 |
15220 |
335 |
11724 |
-17986 |
15130 |
101554 |
772409.31 |
| zn0912 |
15030 |
15970 |
14515 |
15330 |
355 |
62360 |
-46156 |
15240 |
4231042 |
32357979 |
| zn1001 |
15120 |
16075 |
14625 |
15430 |
370 |
41174 |
30668 |
15330 |
369292 |
2822701.8 |
| zn1002 |
15200 |
16165 |
14750 |
15490 |
340 |
4532 |
2156 |
15430 |
13636 |
104726.17 |
| zn1003 |
15300 |
16160 |
14990 |
15495 |
215 |
1054 |
-100 |
15470 |
1304 |
10139.85 |
| zn1004 |
15460 |
16330 |
14930 |
15745 |
375 |
1220 |
292 |
15640 |
2110 |
16497.16 |
| zn1005 |
15650 |
16410 |
14685 |
15800 |
300 |
1110 |
-310 |
15760 |
2476 |
19501.62 |
| zn1006 |
15700 |
16550 |
15300 |
15890 |
285 |
1436 |
352 |
15755 |
2326 |
18516.86 |
| zn1007 |
15790 |
16630 |
15350 |
16000 |
225 |
656 |
274 |
16000 |
1366 |
10907.39 |
| zn1008 |
15945 |
16875 |
15460 |
15975 |
145 |
252 |
76 |
15975 |
464 |
3715.6 |
| zn1009 |
16400 |
16950 |
15720 |
16030 |
|
26 |
26 |
16030 |
70 |
561.3 |
| zn小计 |
|
16950 |
14360 |
|
|
137614 |
-36494 |
|
4754316 |
36353919 |
|
|
|
|
|
|
|
|
|
|
|
|
|
| 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-151671-1.html
