| 交易日期：2009/11/16-2009/11/22 |
| |
|
|
|
|
|
|
|
|
|
|
| |
| 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 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| al0911 |
14830 |
15050 |
14830 |
15050 |
160 |
19710 |
-20 |
14965 |
1220 |
9130.4 |
| al0912 |
15080 |
15350 |
15050 |
15240 |
210 |
37234 |
-3838 |
15250 |
12496 |
94826.48 |
| al1001 |
15170 |
15555 |
15160 |
15440 |
295 |
55410 |
-23450 |
15440 |
68978 |
528250.08 |
| al1002 |
15260 |
15760 |
15260 |
15650 |
390 |
117024 |
64346 |
15650 |
471732 |
3658562.4 |
| al1003 |
15350 |
15850 |
15350 |
15770 |
440 |
26780 |
9272 |
15760 |
41136 |
320988.46 |
| al1004 |
15420 |
15970 |
15400 |
15850 |
470 |
12216 |
2674 |
15835 |
8634 |
67539.85 |
| al1005 |
15495 |
15985 |
15450 |
15950 |
495 |
8166 |
1388 |
15920 |
7294 |
57396.62 |
| al1006 |
15600 |
16095 |
15600 |
16075 |
610 |
5240 |
954 |
16020 |
2074 |
16394.87 |
| al1007 |
15630 |
16185 |
15630 |
16185 |
635 |
4292 |
136 |
16120 |
494 |
3927.92 |
| al1008 |
15630 |
16270 |
15630 |
16270 |
800 |
1422 |
80 |
16175 |
546 |
4377.48 |
| al1009 |
15760 |
16360 |
15750 |
16325 |
675 |
1690 |
12 |
16270 |
410 |
3281.7 |
| al1010 |
15780 |
16450 |
15780 |
16445 |
760 |
930 |
158 |
16330 |
278 |
2254.42 |
| al1011 |
16400 |
16645 |
16280 |
16630 |
|
40 |
40 |
16480 |
54 |
442.64 |
| al小计 |
|
16645 |
14830 |
|
|
290154 |
51752 |
|
615346 |
4767373.3 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| au0911 |
|
|
|
223.1 |
0 |
72 |
0 |
222.73 |
0 |
0 |
| au0912 |
246.13 |
253 |
244.56 |
252.65 |
9.75 |
816 |
-498 |
251.62 |
992 |
24728.74 |
| au1001 |
244.39 |
251.3 |
244.39 |
251.3 |
8.87 |
252 |
-384 |
250.86 |
662 |
16504.57 |
| au1002 |
246.87 |
251.15 |
245.54 |
250.41 |
8.26 |
114 |
20 |
249.71 |
278 |
6905.91 |
| au1003 |
242.23 |
250.7 |
242.23 |
250.7 |
8.47 |
42 |
0 |
250.14 |
110 |
2726.31 |
| au1004 |
247.5 |
261.29 |
247.5 |
250.46 |
10.15 |
12 |
4 |
250.46 |
20 |
500.78 |
| au1005 |
247.52 |
251.23 |
245.28 |
250 |
7.2 |
48 |
4 |
250 |
104 |
2581.09 |
| au1006 |
246.18 |
251.46 |
246.01 |
250.92 |
8.01 |
72482 |
11302 |
250.54 |
150402 |
3749150.4 |
| au1007 |
245.5 |
250.89 |
245.5 |
249.6 |
7.05 |
38 |
0 |
249.6 |
92 |
2286.91 |
| au1008 |
247.31 |
251.17 |
247.31 |
250.8 |
7.86 |
36 |
-2 |
250.85 |
22 |
550.32 |
| au1009 |
246.83 |
250.95 |
246.83 |
250.05 |
7.54 |
44 |
18 |
250.09 |
74 |
1845.68 |
| au1010 |
247.4 |
250.84 |
247.4 |
250.5 |
7.82 |
58 |
14 |
249.42 |
50 |
1244.99 |
| au1011 |
247.6 |
252 |
247.6 |
249.37 |
|
14 |
14 |
249.37 |
24 |
600.31 |
| au小计 |
|
261.29 |
242.23 |
|
|
74028 |
10492 |
|
152830 |
3809626 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| cu0911 |
51200 |
52030 |
50470 |
52000 |
1370 |
6610 |
-460 |
51620 |
1730 |
44651.65 |
| cu0912 |
51050 |
53800 |
51050 |
53250 |
2300 |
20244 |
-6058 |
53170 |
23632 |
623578.36 |
| cu1001 |
51210 |
53650 |
51170 |
53400 |
2380 |
58150 |
-32188 |
53350 |
104046 |
2737563.9 |
| cu1002 |
51510 |
53950 |
51380 |
53690 |
2510 |
164768 |
2242 |
53650 |
1470932 |
39102677 |
| cu1003 |
51780 |
54380 |
51450 |
54000 |
2610 |
73910 |
43152 |
53960 |
290324 |
7784589.7 |
| cu1004 |
51800 |
54870 |
51660 |
54150 |
2590 |
9596 |
3208 |
54180 |
10172 |
273276.06 |
| cu1005 |
51630 |
54650 |
51630 |
54310 |
2720 |
10422 |
1880 |
54380 |
9778 |
263699.77 |
| cu1006 |
51830 |
54790 |
51830 |
54640 |
3040 |
4182 |
574 |
54600 |
2068 |
55773.51 |
| cu1007 |
52100 |
54950 |
52100 |
54780 |
3100 |
3142 |
434 |
54770 |
1470 |
39663.85 |
| cu1008 |
51880 |
54950 |
51820 |
54700 |
3000 |
1728 |
186 |
54780 |
752 |
20240.07 |
| cu1009 |
51930 |
54950 |
51700 |
54890 |
3110 |
844 |
76 |
54750 |
648 |
17535.34 |
| cu1010 |
51790 |
54940 |
51790 |
54820 |
3090 |
894 |
242 |
54600 |
936 |
25108.2 |
| cu1011 |
54340 |
54970 |
54000 |
54830 |
|
122 |
122 |
54740 |
408 |
11109.22 |
| cu小计 |
|
54970 |
50470 |
|
|
354612 |
13410 |
|
1916896 |
50999467 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
|
| rb0911 |
3648 |
3650 |
3630 |
3630 |
-12 |
12480 |
-120 |
3644 |
240 |
874.56 |
| rb0912 |
3745 |
3752 |
3712 |
3738 |
-6 |
41244 |
-9554 |
3744 |
18004 |
67231.95 |
| rb1001 |
3898 |
3966 |
3873 |
3919 |
21 |
175408 |
-65990 |
3933 |
230108 |
899129.47 |
| rb1002 |
4071 |
4156 |
4029 |
4109 |
40 |
789772 |
-80712 |
4117 |
10550874 |
43093111 |
| rb1003 |
4210 |
4247 |
4147 |
4215 |
9 |
164204 |
-24922 |
4216 |
1055694 |
4431259 |
| rb1004 |
4320 |
4341 |
4269 |
4311 |
3 |
29146 |
852 |
4316 |
26604 |
114630.59 |
| rb1005 |
4435 |
4513 |
4411 |
4462 |
33 |
303460 |
162802 |
4472 |
3839884 |
17128125 |
| rb1006 |
4464 |
4582 |
4464 |
4532 |
59 |
11958 |
3262 |
4541 |
23846 |
107858.04 |
| rb1007 |
4517 |
4655 |
4512 |
4586 |
81 |
6336 |
780 |
4594 |
8670 |
39593.53 |
| rb1008 |
4549 |
4688 |
4506 |
4624 |
97 |
3406 |
392 |
4631 |
4822 |
22125.87 |
| rb1009 |
4579 |
4720 |
4507 |
4662 |
102 |
12334 |
1700 |
4655 |
10488 |
48419.32 |
| rb1010 |
4599 |
4743 |
4583 |
4717 |
135 |
45310 |
12414 |
4717 |
90688 |
422481.17 |
| rb1011 |
4612 |
4790 |
4612 |
4762 |
|
2164 |
2164 |
4761 |
4070 |
19209.41 |
| rb小计 |
|
4790 |
3630 |
|
|
1597222 |
3068 |
|
15863992 |
66394048 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
|
| wr0911 |
|
|
|
3550 |
20 |
4440 |
0 |
3550 |
0 |
0 |
| wr0912 |
3571 |
3665 |
3571 |
3603 |
8 |
1522 |
-388 |
3609 |
1224 |
4420.4 |
| wr1001 |
3743 |
3790 |
3722 |
3753 |
4 |
3496 |
-1380 |
3756 |
3030 |
11347.5 |
| wr1002 |
3919 |
4083 |
3871 |
3926 |
21 |
7652 |
1222 |
3938 |
11360 |
44460.51 |
| wr1003 |
4110 |
4120 |
3996 |
4030 |
14 |
1998 |
-346 |
4040 |
1866 |
7525.33 |
| wr1004 |
4145 |
4190 |
4082 |
4145 |
55 |
288 |
22 |
4147 |
172 |
714.18 |
| wr1005 |
4230 |
4370 |
4165 |
4276 |
77 |
1236 |
268 |
4271 |
1320 |
5624.68 |
| wr1006 |
4268 |
4390 |
4242 |
4337 |
114 |
828 |
8 |
4338 |
184 |
793.29 |
| wr1007 |
4285 |
4395 |
4274 |
4361 |
121 |
960 |
-18 |
4365 |
136 |
588.24 |
| wr1008 |
4343 |
4429 |
4290 |
4383 |
119 |
982 |
84 |
4392 |
274 |
1185.98 |
| wr1009 |
4346 |
4425 |
4325 |
4411 |
111 |
2808 |
112 |
4402 |
338 |
1473.4 |
| wr1010 |
4347 |
4468 |
4243 |
4451 |
118 |
3338 |
350 |
4448 |
1062 |
4650.37 |
| wr1011 |
4450 |
4550 |
4420 |
4550 |
|
2 |
2 |
4550 |
22 |
97.8 |
| wr小计 |
|
4550 |
3571 |
|
|
29550 |
-64 |
|
20988 |
82881.7 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| zn0911 |
16730 |
17100 |
16730 |
16900 |
120 |
13020 |
1000 |
16995 |
2120 |
18018.8 |
| zn0912 |
17060 |
17650 |
17060 |
17590 |
620 |
13210 |
-2422 |
17575 |
10460 |
90687.24 |
| zn1001 |
17315 |
17880 |
17250 |
17755 |
615 |
38174 |
-35226 |
17765 |
158940 |
1388950.6 |
| zn1002 |
17510 |
18120 |
17450 |
17970 |
650 |
150090 |
4778 |
18000 |
1786444 |
15844399 |
| zn1003 |
17590 |
18295 |
17580 |
18150 |
690 |
47056 |
40952 |
18190 |
147940 |
1332237.9 |
| zn1004 |
17940 |
18500 |
17870 |
18355 |
735 |
2306 |
1062 |
18355 |
3064 |
27836.85 |
| zn1005 |
17740 |
18785 |
17740 |
18510 |
770 |
2256 |
616 |
18570 |
1942 |
17784.56 |
| zn1006 |
18005 |
18850 |
18005 |
18725 |
825 |
2226 |
376 |
18725 |
1180 |
10881.97 |
| zn1007 |
18195 |
19000 |
18195 |
18800 |
730 |
1146 |
16 |
18835 |
822 |
7650.63 |
| zn1008 |
18280 |
19000 |
18280 |
19000 |
810 |
454 |
84 |
19000 |
388 |
3618.06 |
| zn1009 |
18380 |
19200 |
18380 |
18975 |
695 |
482 |
30 |
19050 |
698 |
6534.42 |
| zn1010 |
18500 |
19300 |
18500 |
19120 |
730 |
932 |
322 |
19130 |
634 |
6016.36 |
| zn1011 |
18995 |
19490 |
18020 |
19300 |
|
18 |
18 |
19335 |
52 |
495.11 |
| zn小计 |
|
19490 |
16730 |
|
|
271370 |
11606 |
|
2114684 |
18755111 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| 总计 |
|
|
|
|
|
3076820 |
96666 |
|
25969608 |
192991553 |
| |
|
| 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-156255-1.html
