| 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 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| al1004 |
16395 |
16450 |
16355 |
16355 |
-135 |
40396 |
-710 |
16395 |
1344 |
11018.17 |
| al1005 |
16565 |
16645 |
16515 |
16515 |
-180 |
65086 |
-530 |
16570 |
2246 |
18609.66 |
| al1006 |
16720 |
16815 |
16680 |
16685 |
-165 |
114578 |
-6508 |
16740 |
69272 |
579918.84 |
| al1007 |
16865 |
16950 |
16805 |
16810 |
-175 |
53130 |
266 |
16870 |
11658 |
98347.86 |
| al1008 |
17000 |
17055 |
16865 |
16950 |
-160 |
11786 |
86 |
16995 |
696 |
5914.64 |
| al1009 |
17100 |
17145 |
17065 |
17065 |
-145 |
5968 |
28 |
17115 |
152 |
1300.76 |
| al1010 |
17380 |
17380 |
17190 |
17190 |
-145 |
2862 |
14 |
17215 |
92 |
791.92 |
| al1011 |
17365 |
17365 |
17245 |
17245 |
-120 |
1678 |
-2 |
17305 |
4 |
34.61 |
| al1012 |
|
|
|
17395 |
-15 |
1274 |
0 |
17395 |
0 |
0 |
| al1101 |
|
|
|
17445 |
-105 |
208 |
0 |
17445 |
0 |
0 |
| al1102 |
|
|
|
17485 |
-95 |
162 |
0 |
17485 |
0 |
0 |
| al1103 |
17525 |
17525 |
17430 |
17480 |
-45 |
54 |
2 |
17470 |
8 |
69.9 |
| al小计 |
|
17525 |
16355 |
|
|
297182 |
-7354 |
|
85472 |
716006.34 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| au1004 |
244.05 |
244.05 |
244.05 |
244.05 |
-12.85 |
2 |
-4 |
244.05 |
4 |
97.62 |
| au1005 |
248.35 |
248.35 |
245.08 |
245.08 |
-3.27 |
96 |
10 |
245.6 |
26 |
638.57 |
| au1006 |
244.7 |
245.49 |
244.69 |
244.99 |
-3.72 |
56726 |
-296 |
245 |
19182 |
469962.38 |
| au1007 |
|
|
|
247.9 |
-0.2 |
88 |
0 |
247.9 |
0 |
0 |
| au1008 |
245.07 |
246.62 |
245.07 |
245.41 |
-4.73 |
34 |
-2 |
245.6 |
10 |
245.6 |
| au1009 |
248.66 |
248.66 |
244.41 |
244.81 |
-3.85 |
70 |
-8 |
245.27 |
18 |
441.49 |
| au1010 |
|
|
|
248.83 |
-1.15 |
160 |
0 |
248.83 |
0 |
0 |
| au1011 |
|
|
|
248.84 |
-4.36 |
40 |
0 |
248.84 |
0 |
0 |
| au1012 |
245.67 |
246.81 |
245.02 |
245.18 |
-3.72 |
2402 |
436 |
245.39 |
802 |
19680.82 |
| au1101 |
|
|
|
248.84 |
-0.72 |
10 |
0 |
248.84 |
0 |
0 |
| au1102 |
248.35 |
248.35 |
245.66 |
245.71 |
-5.12 |
18 |
0 |
246.69 |
16 |
394.71 |
| au小计 |
|
248.66 |
244.05 |
|
|
59646 |
136 |
|
20058 |
491461.2 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| cu1004 |
59500 |
59500 |
58940 |
59150 |
-580 |
22362 |
-516 |
59190 |
3040 |
89973 |
| cu1005 |
59330 |
59700 |
59230 |
59310 |
-720 |
53966 |
-934 |
59440 |
3466 |
103022.6 |
| cu1006 |
59500 |
59900 |
59410 |
59530 |
-700 |
165088 |
-2304 |
59630 |
194780 |
5807404.1 |
| cu1007 |
59680 |
60090 |
59610 |
59720 |
-790 |
94986 |
5604 |
59810 |
84162 |
2517147.1 |
| cu1008 |
59990 |
60220 |
59680 |
59830 |
-870 |
14238 |
144 |
59960 |
2278 |
68305.06 |
| cu1009 |
60060 |
60390 |
59960 |
59960 |
-890 |
5142 |
104 |
60130 |
666 |
20024.73 |
| cu1010 |
60210 |
60550 |
60020 |
60130 |
-920 |
3374 |
76 |
60240 |
266 |
8012.89 |
| cu1011 |
60390 |
60500 |
60110 |
60250 |
-950 |
2098 |
4 |
60300 |
94 |
2834.29 |
| cu1012 |
60790 |
60790 |
60260 |
60260 |
-870 |
5268 |
36 |
60470 |
382 |
11551.44 |
| cu1101 |
60540 |
60660 |
60290 |
60290 |
-860 |
1314 |
14 |
60510 |
56 |
1694.4 |
| cu1102 |
60730 |
60730 |
60340 |
60340 |
-810 |
222 |
-10 |
60530 |
22 |
665.88 |
| cu1103 |
60500 |
60500 |
60230 |
60400 |
-760 |
132 |
4 |
60350 |
10 |
301.76 |
| cu小计 |
|
60790 |
58940 |
|
|
368190 |
2222 |
|
289222 |
8630937.2 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| fu1004 |
4481 |
4550 |
4481 |
4530 |
-20 |
1620 |
400 |
4539 |
480 |
2178.82 |
| fu1005 |
4569 |
4576 |
4554 |
4575 |
-14 |
33824 |
-718 |
4565 |
3458 |
15786.23 |
| fu1006 |
4598 |
4617 |
4592 |
4605 |
-31 |
59048 |
2874 |
4604 |
39280 |
180873.45 |
| fu1007 |
4641 |
4662 |
4641 |
4650 |
-21 |
788 |
-24 |
4649 |
60 |
278.99 |
| fu1008 |
4706 |
4706 |
4691 |
4699 |
-18 |
112 |
4 |
4700 |
14 |
65.81 |
| fu1009 |
4738 |
4742 |
4723 |
4732 |
-23 |
1558 |
-144 |
4733 |
376 |
1779.87 |
| fu1010 |
4774 |
4788 |
4770 |
4781 |
-14 |
428 |
10 |
4774 |
220 |
1050.31 |
| fu1011 |
4819 |
4819 |
4819 |
4819 |
-9 |
538 |
0 |
4819 |
2 |
9.64 |
| fu1012 |
4863 |
4863 |
4863 |
4863 |
-5 |
170 |
0 |
4863 |
2 |
9.73 |
| fu1101 |
4899 |
4899 |
4899 |
4899 |
-6 |
136 |
4 |
4899 |
4 |
19.6 |
| fu1103 |
4950 |
4950 |
4950 |
4950 |
-10 |
20 |
0 |
4950 |
2 |
9.9 |
| fu小计 |
|
4950 |
4481 |
|
|
98242 |
2406 |
|
43898 |
202062.34 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| rb1004 |
4235 |
4275 |
4234 |
4251 |
15 |
19826 |
-1090 |
4259 |
2398 |
10215.08 |
| rb1005 |
4349 |
4395 |
4341 |
4358 |
12 |
226350 |
-25518 |
4373 |
147760 |
646165.89 |
| rb1006 |
4423 |
4477 |
4423 |
4441 |
10 |
51164 |
-248 |
4457 |
11214 |
49983.01 |
| rb1007 |
4495 |
4559 |
4495 |
4515 |
10 |
8602 |
-596 |
4538 |
1370 |
6218.43 |
| rb1008 |
4590 |
4630 |
4582 |
4603 |
30 |
5472 |
-96 |
4607 |
578 |
2663.4 |
| rb1009 |
4695 |
4740 |
4649 |
4687 |
21 |
12698 |
-516 |
4695 |
2312 |
10855.53 |
| rb1010 |
4751 |
4812 |
4751 |
4768 |
11 |
1112354 |
17108 |
4782 |
2049968 |
9803626.9 |
| rb1011 |
4790 |
4833 |
4779 |
4790 |
8 |
25680 |
-332 |
4811 |
3350 |
16117.52 |
| rb1012 |
4820 |
4854 |
4810 |
4811 |
3 |
19226 |
216 |
4839 |
726 |
3513.53 |
| rb1101 |
4830 |
4893 |
4830 |
4850 |
9 |
26610 |
406 |
4867 |
1944 |
9462.2 |
| rb1102 |
4860 |
4910 |
4860 |
4878 |
12 |
12514 |
450 |
4885 |
1222 |
5969.68 |
| rb1103 |
4898 |
4925 |
4888 |
4892 |
3 |
4972 |
1162 |
4905 |
1988 |
9752.57 |
| rb小计 |
|
4925 |
4234 |
|
|
1525468 |
-9054 |
|
2224830 |
10574544 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| ru1004 |
23895 |
23910 |
23670 |
23855 |
-95 |
1520 |
-138 |
23850 |
420 |
5008.91 |
| ru1005 |
23850 |
24040 |
23790 |
23930 |
-160 |
25158 |
-410 |
23935 |
8316 |
99525.03 |
| ru1006 |
23900 |
23930 |
23655 |
23850 |
-160 |
754 |
-62 |
23795 |
808 |
9614.35 |
| ru1007 |
23800 |
23890 |
23630 |
23790 |
-190 |
4144 |
0 |
23750 |
484 |
5748.44 |
| ru1008 |
23920 |
23940 |
23705 |
23830 |
-200 |
728 |
22 |
23875 |
76 |
907.36 |
| ru1009 |
24010 |
24175 |
23830 |
24005 |
-195 |
221232 |
22638 |
23995 |
1563526 |
18760488 |
| ru1010 |
23980 |
23995 |
23790 |
23880 |
-265 |
578 |
-50 |
23925 |
134 |
1603.08 |
| ru1011 |
23720 |
23865 |
23575 |
23705 |
-220 |
3170 |
-4 |
23710 |
1324 |
15698.86 |
| ru1101 |
24360 |
24770 |
24260 |
24430 |
-120 |
444 |
-12 |
24415 |
94 |
1147.74 |
| ru1103 |
24450 |
24520 |
24410 |
24410 |
-250 |
50 |
6 |
24475 |
20 |
244.76 |
| ru小计 |
|
24770 |
23575 |
|
|
257778 |
21990 |
|
1575202 |
18899986 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| wr1004 |
4041 |
4126 |
4041 |
4109 |
18 |
2638 |
-12 |
4097 |
316 |
1294.84 |
| wr1005 |
4152 |
4198 |
4152 |
4178 |
8 |
9450 |
-688 |
4184 |
3022 |
12645.47 |
| wr1006 |
4257 |
4298 |
4246 |
4262 |
-5 |
908 |
14 |
4271 |
58 |
247.76 |
| wr1007 |
4310 |
4339 |
4310 |
4330 |
31 |
772 |
10 |
4325 |
92 |
397.98 |
| wr1008 |
4399 |
4549 |
4399 |
4430 |
33 |
916 |
14 |
4473 |
54 |
241.59 |
| wr1009 |
4594 |
4594 |
4389 |
4500 |
40 |
2800 |
-10 |
4516 |
38 |
171.64 |
| wr1010 |
4566 |
4606 |
4560 |
4563 |
15 |
3504 |
-14 |
4577 |
484 |
2215.54 |
| wr1011 |
4599 |
4618 |
4596 |
4598 |
48 |
1038 |
0 |
4606 |
36 |
165.84 |
| wr1012 |
4608 |
4608 |
4606 |
4606 |
6 |
48 |
6 |
4607 |
8 |
36.86 |
| wr1101 |
|
|
|
4594 |
-16 |
6 |
0 |
4594 |
0 |
0 |
| wr1102 |
|
|
|
4659 |
0 |
2 |
0 |
4659 |
0 |
0 |
| wr1103 |
|
|
|
4626 |
0 |
6 |
0 |
4626 |
0 |
0 |
| wr小计 |
|
4618 |
4041 |
|
|
22088 |
-680 |
|
4108 |
17417.51 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| zn1004 |
18205 |
18320 |
18130 |
18160 |
-445 |
12522 |
-772 |
18255 |
1070 |
9768.86 |
| zn1005 |
18515 |
18515 |
18305 |
18350 |
-435 |
34932 |
-1326 |
18415 |
7298 |
67205.76 |
| zn1006 |
18555 |
18695 |
18480 |
18560 |
-405 |
172506 |
13910 |
18590 |
517548 |
4810789.4 |
| zn1007 |
18790 |
18865 |
18645 |
18720 |
-430 |
67710 |
11200 |
18755 |
118358 |
1110124.5 |
| zn1008 |
19000 |
19005 |
18800 |
18860 |
-430 |
4050 |
0 |
18905 |
1686 |
15940.66 |
| zn1009 |
18965 |
19135 |
18950 |
19035 |
-335 |
1478 |
36 |
19025 |
626 |
5956.32 |
| zn1010 |
19300 |
19300 |
19090 |
19140 |
-330 |
2230 |
68 |
19155 |
344 |
3294.84 |
| zn1011 |
19370 |
19370 |
19245 |
19250 |
-350 |
590 |
-6 |
19270 |
36 |
346.87 |
| zn1012 |
19450 |
19450 |
19300 |
19340 |
-360 |
1472 |
-66 |
19385 |
382 |
3702.58 |
| zn1101 |
19420 |
19560 |
19400 |
19440 |
-380 |
1536 |
22 |
19475 |
158 |
1538.72 |
| zn1102 |
19480 |
19670 |
19480 |
19670 |
-300 |
74 |
0 |
19575 |
8 |
78.3 |
| zn1103 |
19680 |
19680 |
19680 |
19680 |
-170 |
8 |
0 |
19680 |
2 |
19.68 |
| zn小计 |
|
19680 |
18130 |
|
|
299108 |
23066 |
|
647516 |
6028766.5 |
|
|
|
|
|
|
|
|
|
|
|
| |
|
| 总计 |
|
|
|
|
|
2927702 |
32732 |
|
4890306 |
45561181 |
| |
|
| 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-168174-1.html
