品种 |
周开盘价 |
最高价 |
最低价 |
周收盘价 |
涨跌 |
持仓量 |
持仓变化 |
周末结算价 |
成交量 |
成交金额 |
|
|
|
|
|
|
|
|
|
|
|
|
al0910 |
15000 |
15020 |
14860 |
14860 |
-25 |
20690 |
-570 |
14925 |
1350 |
10076.28 |
al0911 |
15180 |
15180 |
14810 |
14830 |
-20 |
40128 |
-564 |
14885 |
3740 |
27836.46 |
al0912 |
15050 |
15195 |
14810 |
14845 |
10 |
74276 |
-2096 |
14940 |
26390 |
197198.6 |
al1001 |
15005 |
15185 |
14805 |
14820 |
-30 |
44446 |
1764 |
14920 |
23710 |
176887.33 |
al1002 |
15040 |
15100 |
14785 |
14795 |
-10 |
21768 |
256 |
14885 |
2656 |
19770.84 |
al1003 |
15100 |
15100 |
14785 |
14795 |
-10 |
8996 |
-80 |
14900 |
180 |
1341.44 |
al1004 |
14940 |
14980 |
14800 |
14800 |
15 |
4952 |
148 |
14840 |
296 |
2196.42 |
al1005 |
14950 |
14950 |
14780 |
14800 |
-20 |
4198 |
90 |
14885 |
186 |
1384.44 |
al1006 |
14960 |
14960 |
14800 |
14800 |
0 |
3370 |
22 |
14920 |
70 |
522.26 |
al1007 |
14800 |
14980 |
14800 |
14800 |
0 |
3346 |
308 |
14895 |
542 |
4037.32 |
al1008 |
14930 |
14960 |
14800 |
14800 |
-35 |
876 |
60 |
14875 |
278 |
2067.76 |
al1009 |
14915 |
14965 |
14800 |
14800 |
35 |
264 |
114 |
14825 |
132 |
978.68 |
al小计 |
|
15195 |
14780 |
|
|
227310 |
-548 |
|
59530 |
444297.84 |
|
|
|
|
|
|
|
|
|
|
|
|
au0910 |
|
|
|
223.3 |
0 |
6 |
0 |
223.15 |
0 |
0 |
au0911 |
230.18 |
230.18 |
228.55 |
228.55 |
7.81 |
98 |
0 |
229.36 |
4 |
91.75 |
au0912 |
231.88 |
231.88 |
228 |
228.95 |
10.25 |
26340 |
-1138 |
229.74 |
19046 |
437569.75 |
au1001 |
234 |
234 |
228.85 |
229.2 |
9.67 |
166 |
64 |
230.65 |
450 |
10379.39 |
au1002 |
231 |
231 |
228.71 |
228.71 |
11.21 |
40 |
0 |
229.53 |
8 |
183.63 |
au1003 |
|
|
|
221.82 |
3.82 |
22 |
0 |
221.82 |
0 |
0 |
au1004 |
|
|
|
226.8 |
7.8 |
4 |
0 |
226.8 |
0 |
0 |
au1005 |
|
|
|
225.1 |
7.6 |
6 |
0 |
225.1 |
0 |
0 |
au1006 |
233.91 |
233.91 |
229.85 |
229.85 |
10.6 |
21152 |
5602 |
230.63 |
12580 |
290137.03 |
au1007 |
227.44 |
233.18 |
227.44 |
230.32 |
12.18 |
44 |
-2 |
229.96 |
58 |
1333.77 |
au1008 |
|
|
|
230.9 |
11.86 |
18 |
0 |
230.9 |
0 |
0 |
au1009 |
232.01 |
232.01 |
231.7 |
231.7 |
14.2 |
6 |
0 |
231.85 |
4 |
92.74 |
au小计 |
|
234 |
227.44 |
|
|
47902 |
4526 |
|
32150 |
739788.06 |
|
|
|
|
|
|
|
|
|
|
|
|
cu0910 |
49320 |
50000 |
49100 |
49100 |
500 |
8900 |
-650 |
49490 |
3120 |
77209.55 |
cu0911 |
50000 |
50000 |
48700 |
48890 |
540 |
31178 |
-810 |
49400 |
3126 |
77216.6 |
cu0912 |
49570 |
49850 |
48820 |
48830 |
640 |
88532 |
-11016 |
49320 |
70734 |
1744577.62 |
cu1001 |
49330 |
49880 |
48830 |
48850 |
800 |
141046 |
10708 |
49270 |
302290 |
7447897.19 |
cu1002 |
49170 |
49770 |
48810 |
48810 |
810 |
13574 |
474 |
49240 |
4130 |
101682.69 |
cu1003 |
49060 |
49740 |
48640 |
48870 |
780 |
6716 |
-16 |
49320 |
712 |
17560.77 |
cu1004 |
49350 |
49640 |
48900 |
48900 |
900 |
3922 |
-36 |
49380 |
162 |
3999.87 |
cu1005 |
49400 |
50110 |
48800 |
48800 |
510 |
4092 |
-78 |
49230 |
518 |
12752.36 |
cu1006 |
49290 |
49800 |
49060 |
49100 |
1000 |
2720 |
-44 |
49430 |
106 |
2620.19 |
cu1007 |
48930 |
49700 |
48930 |
49210 |
1240 |
2284 |
-64 |
49430 |
204 |
5042.85 |
cu1008 |
49300 |
49870 |
49150 |
49180 |
1060 |
1100 |
-16 |
49430 |
64 |
1582.04 |
cu1009 |
49300 |
49800 |
49010 |
49200 |
1390 |
186 |
-28 |
49390 |
68 |
1679.41 |
cu小计 |
|
50110 |
48640 |
|
|
304250 |
-1576 |
|
385234 |
9493821.14 |
|
|
|
|
|
|
|
|
|
|
|
|
rb0910 |
3420 |
3490 |
3420 |
3441 |
-9 |
10920 |
-544 |
3449 |
1204 |
4153.68 |
rb0911 |
3601 |
3650 |
3553 |
3560 |
-25 |
63652 |
-1616 |
3578 |
5314 |
19013.71 |
rb0912 |
3738 |
3740 |
3640 |
3644 |
-46 |
353624 |
4816 |
3671 |
389490 |
1430051.87 |
rb1001 |
3760 |
3795 |
3673 |
3674 |
-61 |
477142 |
154950 |
3710 |
1369966 |
5083454.34 |
rb1002 |
3802 |
3820 |
3560 |
3730 |
-49 |
28518 |
1530 |
3756 |
9204 |
34576.2 |
rb1003 |
3889 |
3889 |
3780 |
3780 |
-42 |
7586 |
26 |
3802 |
1234 |
4692.24 |
rb1004 |
3920 |
3920 |
3850 |
3860 |
-15 |
4532 |
-28 |
3873 |
468 |
1812.65 |
rb1005 |
3920 |
3969 |
3903 |
3911 |
-8 |
5770 |
316 |
3924 |
806 |
3163.27 |
rb1006 |
3995 |
3995 |
3956 |
3960 |
-77 |
1046 |
8 |
3960 |
42 |
166.34 |
rb1007 |
3990 |
4010 |
3990 |
4005 |
-15 |
1080 |
2 |
3994 |
30 |
119.84 |
rb1008 |
4028 |
4028 |
4028 |
4028 |
-29 |
294 |
4 |
4028 |
6 |
24.17 |
rb1009 |
4070 |
4125 |
4060 |
4070 |
-11 |
1334 |
6 |
4085 |
54 |
220.62 |
rb小计 |
|
4125 |
3420 |
|
|
955498 |
159470 |
|
1777818 |
6581448.94 |
|
|
|
|
|
|
|
|
|
|
|
|
wr0910 |
|
|
|
3485 |
5 |
2700 |
0 |
3485 |
0 |
0 |
wr0911 |
3235 |
3595 |
3235 |
3475 |
-5 |
7270 |
-524 |
3465 |
928 |
3215.92 |
wr0912 |
3595 |
3632 |
3542 |
3550 |
-23 |
7514 |
350 |
3565 |
2440 |
8698.95 |
wr1001 |
3699 |
3699 |
3581 |
3586 |
-51 |
1722 |
144 |
3607 |
834 |
3008.82 |
wr1002 |
3698 |
3700 |
3654 |
3655 |
-44 |
2138 |
-22 |
3669 |
508 |
1864.33 |
wr1003 |
3710 |
3711 |
3684 |
3700 |
-30 |
722 |
124 |
3703 |
260 |
962.95 |
wr1004 |
3770 |
3770 |
3770 |
3770 |
-30 |
208 |
0 |
3770 |
2 |
7.54 |
wr1005 |
3860 |
3876 |
3821 |
3821 |
6 |
328 |
8 |
3856 |
24 |
92.55 |
wr1006 |
3852 |
3872 |
3852 |
3872 |
66 |
358 |
2 |
3862 |
4 |
15.45 |
wr1007 |
3910 |
3910 |
3910 |
3910 |
-40 |
416 |
0 |
3910 |
2 |
7.82 |
wr1008 |
3983 |
3983 |
3923 |
3923 |
8 |
56 |
0 |
3953 |
4 |
15.81 |
wr1009 |
3951 |
3965 |
3951 |
3965 |
-26 |
142 |
6 |
3959 |
10 |
39.59 |
wr小计 |
|
3983 |
3235 |
|
|
23574 |
88 |
|
5016 |
17929.74 |
|
|
|
|
|
|
|
|
|
|
|
|
zn0910 |
15715 |
15715 |
15500 |
15500 |
380 |
5740 |
170 |
15555 |
500 |
3889.38 |
zn0911 |
16185 |
16185 |
15610 |
15610 |
390 |
11598 |
-126 |
15715 |
2936 |
23072.3 |
zn0912 |
16115 |
16245 |
15715 |
15730 |
400 |
49410 |
-12950 |
15860 |
67706 |
536923.3 |
zn1001 |
16400 |
16400 |
15830 |
15855 |
425 |
61386 |
20212 |
15975 |
107588 |
859436.81 |
zn1002 |
16510 |
16510 |
15940 |
15985 |
495 |
4706 |
174 |
16085 |
1924 |
15475.24 |
zn1003 |
16550 |
16550 |
16000 |
16000 |
505 |
1102 |
48 |
16130 |
258 |
2081.03 |
zn1004 |
16495 |
16495 |
15865 |
16200 |
455 |
1212 |
-8 |
16135 |
20 |
161.36 |
zn1005 |
16600 |
16600 |
16205 |
16250 |
450 |
1066 |
-44 |
16285 |
112 |
912.21 |
zn1006 |
16270 |
16400 |
16270 |
16300 |
410 |
1246 |
-190 |
16390 |
292 |
2393.08 |
zn1007 |
16500 |
16500 |
16400 |
16400 |
400 |
656 |
0 |
16415 |
24 |
197 |
zn1008 |
16300 |
16510 |
16300 |
16500 |
525 |
248 |
-4 |
16480 |
18 |
148.33 |
zn1009 |
16550 |
16570 |
16550 |
16570 |
540 |
20 |
-6 |
16565 |
8 |
66.26 |
zn小计 |
|
16600 |
15500 |
|
|
138390 |
7276 |
|
181386 |
1444756.3 |
|
|
|
|
|
|
|
|
|
|
|
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=本周收盘价-上周收盘价。 |
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-152437-1.html