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 | |||
| |||||||||||||
al1003 | 16495 | 16580 | 16300 | 16380 | -20 | 20050 | -4970 | 16395 | 13890 | 114377.60 | |||
al1004 | 16600 | 16775 | 16535 | 16575 | 10 | 43752 | -5532 | 16580 | 21286 | 177343.83 | |||
al1005 | 16760 | 16950 | 16680 | 16750 | 20 | 70132 | -13864 | 16735 | 51302 | 431802.87 | |||
al1006 | 16940 | 17135 | 16835 | 16915 | 25 | 111042 | 15120 | 16895 | 432786 | 3677037.86 | |||
al1007 | 17065 | 17250 | 16990 | 17045 | 15 | 42120 | 4146 | 17035 | 23400 | 200320.44 | |||
al1008 | 17150 | 17360 | 17150 | 17210 | 60 | 10754 | 566 | 17195 | 5894 | 50851.18 | |||
al1009 | 17260 | 17595 | 17225 | 17300 | 25 | 5368 | 266 | 17295 | 1016 | 8811.96 | |||
al1010 | 17420 | 17595 | 17385 | 17385 | 35 | 2984 | 58 | 17410 | 428 | 3731.38 | |||
al1011 | 17450 | 17695 | 17450 | 17500 | 50 | 1604 | 210 | 17475 | 366 | 3202.20 | |||
al1012 | 17540 | 17890 | 17510 | 17520 | -20 | 1150 | 70 | 17525 | 174 | 1531.64 | |||
al1101 | 17510 | 18130 | 17510 | 17640 | 210 | 208 | 108 | 17645 | 552 | 4877.83 | |||
al1102 | 17565 | -15 | 24 | 0 | 17565 | 0 | 0.00 | ||||||
al小计 | 18130 | 16300 | 309188 | -3822 | 551094 | 4673888.80 | |||||||
| |||||||||||||
au1003 | 242.00 | 0.00 | 24 | 0 | 242.00 | 0 | 0.00 | ||||||
au1004 | 247.50 | -3.59 | 4 | 0 | 247.50 | 0 | 0.00 | ||||||
au1005 | 251.50 | 252.37 | 245.82 | 247.26 | -4.19 | 94 | -8 | 247.26 | 84 | 2094.97 | |||
au1006 | 251.06 | 252.16 | 245.62 | 246.82 | -4.46 | 55348 | -5064 | 246.34 | 103424 | 2570302.10 | |||
au1007 | 251.48 | 251.48 | 245.32 | 247.87 | -3.50 | 88 | 4 | 247.43 | 38 | 943.14 | |||
au1008 | 250.92 | 250.92 | 246.71 | 248.52 | -3.62 | 32 | 2 | 248.52 | 18 | 448.83 | |||
au1009 | 252.30 | 252.74 | 246.29 | 246.55 | -4.75 | 92 | 16 | 246.38 | 288 | 7207.30 | |||
au1010 | 252.01 | 252.20 | 247.36 | 247.50 | -4.00 | 170 | 8 | 247.50 | 32 | 799.23 | |||
au1011 | 250.60 | 253.00 | 247.00 | 247.57 | -4.77 | 44 | 8 | 247.57 | 18 | 449.12 | |||
au1012 | 252.00 | 253.14 | 245.12 | 247.50 | -4.56 | 1208 | 252 | 247.03 | 1774 | 44247.47 | |||
au1101 | 250.60 | -3.09 | 10 | 0 | 250.60 | 0 | 0.00 | ||||||
au1102 | 254.20 | 254.50 | 247.10 | 247.51 | -5.69 | 22 | 10 | 247.51 | 38 | 950.60 | |||
au小计 | 254.50 | 245.12 | 57136 | -4772 | 105714 | 2627442.76 | |||||||
| |||||||||||||
cu1003 | 59580 | 59940 | 58600 | 58670 | -630 | 6570 | -2600 | 58730 | 10650 | 315479.20 | |||
cu1004 | 59950 | 62150 | 58920 | 59150 | -500 | 27570 | -2126 | 59110 | 16470 | 491141.66 | |||
cu1005 | 60270 | 60560 | 59110 | 59480 | -270 | 64546 | -12112 | 59390 | 49750 | 1492712.52 | |||
cu1006 | 60210 | 60780 | 59200 | 59590 | -280 | 206580 | -1286 | 59490 | 1531956 | 46014746.35 | |||
cu1007 | 60200 | 60950 | 59330 | 59720 | -200 | 53944 | 12712 | 59610 | 139258 | 4190089.50 | |||
cu1008 | 60110 | 61100 | 59470 | 59850 | -150 | 10236 | 1594 | 59720 | 6688 | 201901.93 | |||
cu1009 | 60090 | 61150 | 59450 | 59940 | -150 | 4314 | 452 | 59760 | 3508 | 105816.42 | |||
cu1010 | 60420 | 61300 | 59590 | 59880 | -120 | 2690 | 102 | 59840 | 1074 | 32436.20 | |||
cu1011 | 60480 | 61300 | 59520 | 59920 | -130 | 1532 | 188 | 59820 | 858 | 25964.90 | |||
cu1012 | 60460 | 61250 | 59650 | 59930 | -310 | 5074 | 88 | 59830 | 1890 | 57200.12 | |||
cu1101 | 60550 | 61160 | 59800 | 59980 | -320 | 1272 | -28 | 59960 | 544 | 16485.09 | |||
cu1102 | 60600 | 61250 | 59710 | 59850 | -410 | 212 | 40 | 59950 | 248 | 7510.94 | |||
cu小计 | 62150 | 58600 | 384540 | -2976 | 1762894 | 52951484.83 | |||||||
| |||||||||||||
fu1004 | 4480 | 4519 | 4480 | 4501 | -1 | 880 | 60 | 4500 | 740 | 3330.04 | |||
fu1005 | 4575 | 4589 | 4546 | 4563 | 18 | 56774 | -18130 | 4562 | 159068 | 726059.26 | |||
fu1006 | 4620 | 4632 | 4590 | 4609 | 15 | 33620 | 24044 | 4609 | 73920 | 340675.98 | |||
fu1007 | 4660 | 4670 | 4610 | 4658 | 27 | 668 | 76 | 4658 | 300 | 1392.61 | |||
fu1008 | 4739 | 4739 | 4678 | 4700 | 30 | 88 | 10 | 4687 | 56 | 263.12 | |||
fu1009 | 4731 | 4974 | 4722 | 4745 | 24 | 1578 | -68 | 4747 | 1096 | 5232.47 | |||
fu1010 | 4802 | 4827 | 4716 | 4788 | 18 | 322 | 8 | 4794 | 236 | 1129.83 | |||
fu1011 | 4844 | 4845 | 4820 | 4825 | -8 | 536 | -18 | 4825 | 54 | 260.82 | |||
fu1012 | 4898 | 4898 | 4840 | 4868 | 26 | 176 | -2 | 4868 | 134 | 652.37 | |||
fu1101 | 4910 | 4911 | 4882 | 4902 | 27 | 120 | 16 | 4907 | 46 | 225.38 | |||
fu1103 | 4950 | 5027 | 4900 | 4960 | 3 | 12 | 2 | 4960 | 78 | 385.91 | |||
fu小计 | 5027 | 4480 | 94774 | 5998 | 235728 | 1079607.78 | |||||||
| |||||||||||||
rb1003 | 3870 | 3985 | 3870 | 3975 | 105 | 16080 | -6780 | 3969 | 16740 | 65747.70 | |||
rb1004 | 4030 | 4250 | 4021 | 4088 | 68 | 26106 | -4562 | 4088 | 12778 | 52000.93 | |||
rb1005 | 4171 | 4228 | 4165 | 4209 | 41 | 367532 | -200376 | 4212 | 834800 | 3504885.80 | |||
rb1006 | 4261 | 4370 | 4257 | 4315 | 53 | 48264 | 6226 | 4320 | 37784 | 162641.09 | |||
rb1007 | 4337 | 4405 | 4332 | 4385 | 58 | 9340 | 346 | 4382 | 5182 | 22672.23 | |||
rb1008 | 4405 | 4498 | 4405 | 4462 | 67 | 5690 | 774 | 4465 | 2044 | 9080.03 | |||
rb1009 | 4474 | 4587 | 4467 | 4551 | 86 | 14548 | 2132 | 4553 | 12608 | 57120.44 | |||
rb1010 | 4578 | 4678 | 4572 | 4658 | 98 | 840734 | 313882 | 4660 | 7456906 | 34592966.73 | |||
rb1011 | 4616 | 4702 | 4605 | 4687 | 91 | 20990 | 528 | 4688 | 12068 | 56336.21 | |||
rb1012 | 4650 | 4730 | 4638 | 4723 | 92 | 15526 | 1894 | 4723 | 4266 | 20034.56 | |||
rb1101 | 4699 | 4787 | 4699 | 4768 | 84 | 18064 | 4772 | 4768 | 13360 | 63456.56 | |||
rb1102 | 4730 | 4860 | 4712 | 4792 | 73 | 9348 | 5194 | 4792 | 9310 | 44474.85 | |||
rb小计 | 4860 | 3870 | 1392222 | 124030 | 8417846 | 38651417.13 | |||||||
| |||||||||||||
ru1003 | 23895 | 24470 | 23650 | 23655 | -145 | 9520 | -506 | 23850 | 3624 | 43534.51 | |||
ru1004 | 24120 | 24700 | 23600 | 23660 | -260 | 1960 | 558 | 23845 | 5448 | 65307.15 | |||
ru1005 | 24080 | 24530 | 23550 | 23660 | -280 | 34566 | -21402 | 23790 | 227400 | 2747829.16 | |||
ru1006 | 24055 | 24550 | 23515 | 23685 | -215 | 610 | -66 | 23865 | 7444 | 89889.97 | |||
ru1007 | 24000 | 24535 | 23480 | 23550 | -210 | 4214 | -86 | 23745 | 1696 | 20379.99 | |||
ru1008 | 23700 | 24630 | 23345 | 23620 | -220 | 714 | 68 | 23720 | 1386 | 16665.44 | |||
ru1009 | 24250 | 24835 | 23560 | 23730 | -290 | 219494 | 56080 | 23875 | 8137114 | 98854919.48 | |||
ru1010 | 24200 | 24625 | 23580 | 23650 | -270 | 212 | -2 | 23710 | 872 | 10454.78 | |||
ru1011 | 24000 | 24555 | 23465 | 23605 | -270 | 3122 | 150 | 23705 | 1990 | 23996.20 | |||
ru1101 | 24780 | 25290 | 24050 | 24160 | -390 | 472 | 52 | 24260 | 744 | 9208.92 | |||
ru小计 | 25290 | 23345 | 274884 | 34846 | 8387718 | 101882185.60 | |||||||
| |||||||||||||
wr1003 | 3820 | 3931 | 3820 | 3930 | 100 | 1680 | 0 | 3915 | 540 | 2096.88 | |||
wr1004 | 3880 | 3955 | 3880 | 3955 | 94 | 2576 | 18 | 3948 | 256 | 1004.95 | |||
wr1005 | 3922 | 4059 | 3922 | 4040 | 57 | 10736 | -756 | 4040 | 2962 | 11915.19 | |||
wr1006 | 4095 | 4140 | 4086 | 4138 | 60 | 940 | 74 | 4137 | 198 | 816.83 | |||
wr1007 | 4195 | 4229 | 4160 | 4229 | 96 | 764 | 16 | 4211 | 80 | 336.56 | |||
wr1008 | 4230 | 4300 | 4223 | 4280 | 109 | 908 | 36 | 4280 | 154 | 656.54 | |||
wr1009 | 4295 | 4357 | 4287 | 4351 | 101 | 2800 | -2 | 4351 | 104 | 449.04 | |||
wr1010 | 4370 | 4489 | 4369 | 4461 | 92 | 3234 | 148 | 4457 | 882 | 3910.27 | |||
wr1011 | 4446 | 4516 | 4409 | 4468 | 77 | 936 | 114 | 4463 | 200 | 891.66 | |||
wr1012 | 4518 | 4550 | 4451 | 4497 | 50 | 40 | -2 | 4497 | 22 | 99.09 | |||
wr1101 | 4477 | 4589 | 4461 | 4579 | 102 | 4 | 0 | 4579 | 42 | 190.46 | |||
wr1102 | 4571 | -1 | 2 | 0 | 4571 | 0 | 0.00 | ||||||
wr小计 | 4589 | 3820 | 24620 | -354 | 5440 | 22367.48 | |||||||
| |||||||||||||
zn1003 | 18035 | 18830 | 18035 | 18470 | 470 | 9920 | 980 | 18380 | 6790 | 62773.78 | |||
zn1004 | 18550 | 19065 | 18425 | 18675 | 445 | 14566 | -2284 | 18580 | 11566 | 108375.32 | |||
zn1005 | 18750 | 19260 | 17350 | 18880 | 450 | 37826 | -24202 | 18765 | 159612 | 1508501.90 | |||
zn1006 | 18870 | 19450 | 18780 | 19055 | 465 | 170706 | 11118 | 18930 | 3033678 | 28950135.02 | |||
zn1007 | 19000 | 19610 | 18950 | 19205 | 445 | 31878 | 14266 | 19095 | 162686 | 1563769.43 | |||
zn1008 | 19190 | 19745 | 19110 | 19345 | 445 | 3188 | 582 | 19225 | 3954 | 38298.98 | |||
zn1009 | 19455 | 19820 | 19110 | 19530 | 500 | 1288 | -60 | 19355 | 2756 | 26822.00 | |||
zn1010 | 19510 | 19980 | 19320 | 19570 | 430 | 2062 | 80 | 19510 | 732 | 7166.78 | |||
zn1011 | 19455 | 20010 | 18885 | 19530 | 300 | 624 | 6 | 19565 | 182 | 1784.67 | |||
zn1012 | 19300 | 20060 | 19300 | 19820 | 520 | 1384 | 20 | 19710 | 212 | 2095.64 | |||
zn1101 | 19675 | 20215 | 19305 | 19990 | 460 | 1434 | 128 | 19855 | 866 | 8627.74 | |||
zn1102 | 20330 | 20440 | 19790 | 19820 | 270 | 78 | 36 | 19900 | 70 | 703.94 | |||
zn小计 | 20440 | 17350 | 274954 | 670 | 3383104 | 32279055.20 | |||||||
| |||||||||||||
总计 | 2812318 | 153620 | 22849538 | 234167449.56 | |||||||||
|
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。 |