| 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 |
16215 |
16465 |
16215 |
16310 |
-20 |
28570 |
-2620 |
16305 |
11720 |
95914.32 |
| al1005 |
16570 |
16675 |
16430 |
16515 |
-15 |
48852 |
-2002 |
16500 |
12506 |
103524.3 |
| al1006 |
16730 |
16870 |
16600 |
16690 |
-20 |
91016 |
-14060 |
16680 |
66160 |
554319.8 |
| al1007 |
16915 |
17060 |
16770 |
16875 |
-15 |
101560 |
21660 |
16860 |
281404 |
2380911 |
| al1008 |
17045 |
17185 |
16930 |
17035 |
30 |
17364 |
2648 |
17020 |
15252 |
129979.7 |
| al1009 |
17190 |
17300 |
17060 |
17165 |
45 |
8148 |
1646 |
17150 |
4032 |
34650.96 |
| al1010 |
17250 |
17380 |
17160 |
17260 |
60 |
3478 |
372 |
17230 |
1090 |
9422.96 |
| al1011 |
17355 |
17430 |
17225 |
17330 |
105 |
1912 |
56 |
17315 |
268 |
2324.4 |
| al1012 |
17325 |
17490 |
17315 |
17445 |
155 |
1500 |
14 |
17390 |
154 |
1342.12 |
| al1101 |
17455 |
17540 |
17400 |
17505 |
135 |
270 |
6 |
17480 |
80 |
699.28 |
| al1102 |
17630 |
17630 |
17420 |
17455 |
-30 |
188 |
0 |
17455 |
10 |
87.42 |
| al1103 |
17700 |
17700 |
17405 |
17635 |
225 |
70 |
-2 |
17610 |
12 |
105.44 |
| al小计 |
|
17700 |
16215 |
|
|
302928 |
7718 |
|
392688 |
3313282 |
| au1005 |
248 |
251.34 |
248 |
251.34 |
3.98 |
70 |
-14 |
251.34 |
24 |
598.18 |
| au1006 |
249 |
254 |
248.18 |
253.7 |
5.67 |
32432 |
-10144 |
253.07 |
60158 |
1511447 |
| au1007 |
250.01 |
253.88 |
248.42 |
253.45 |
5.77 |
94 |
4 |
253.02 |
152 |
3809.59 |
| au1008 |
255 |
255 |
251.96 |
253.43 |
6.21 |
40 |
2 |
253.43 |
4 |
101.39 |
| au1009 |
249.5 |
254.6 |
249.5 |
254.6 |
6.61 |
82 |
14 |
253.85 |
174 |
4365.39 |
| au1010 |
249.62 |
253.83 |
249.62 |
253.83 |
5.06 |
126 |
-24 |
253.52 |
128 |
3226.6 |
| au1011 |
250 |
253.65 |
250 |
253.65 |
4.45 |
52 |
12 |
253.02 |
68 |
1709.24 |
| au1012 |
249.8 |
255 |
248.75 |
254.97 |
6.97 |
26154 |
15926 |
254.03 |
44406 |
1120437 |
| au1101 |
250.99 |
254.78 |
250.99 |
254.78 |
6.22 |
14 |
4 |
253.67 |
20 |
504.72 |
| au1102 |
250.14 |
255.68 |
249.15 |
255.68 |
6.03 |
20 |
-2 |
254.28 |
40 |
1008.24 |
| au1103 |
250.28 |
255.98 |
249.11 |
255.98 |
6.08 |
14 |
10 |
254.9 |
34 |
859.08 |
| au小计 |
|
255.98 |
248 |
|
|
59098 |
5788 |
|
105208 |
2648067 |
| cu1004 |
62000 |
63130 |
61050 |
61710 |
-220 |
13480 |
-2220 |
61640 |
7600 |
235046.8 |
| cu1005 |
62400 |
62930 |
61380 |
62180 |
-250 |
36698 |
-1914 |
62030 |
16270 |
506092.9 |
| cu1006 |
62890 |
63360 |
61760 |
62570 |
-250 |
62416 |
-11816 |
62420 |
55700 |
1745801 |
| cu1007 |
63100 |
63720 |
62080 |
62930 |
-170 |
227822 |
-3614 |
62790 |
1132260 |
35643073 |
| cu1008 |
63320 |
63850 |
62200 |
63130 |
-70 |
31126 |
11094 |
62930 |
55378 |
1746041 |
| cu1009 |
63390 |
63980 |
62420 |
63220 |
-50 |
7590 |
586 |
63100 |
5968 |
188634.2 |
| cu1010 |
63530 |
64060 |
62550 |
63300 |
-80 |
3730 |
72 |
63220 |
1660 |
52477.65 |
| cu1011 |
63650 |
64000 |
62560 |
63310 |
-140 |
2672 |
78 |
63250 |
580 |
18340.49 |
| cu1012 |
63480 |
64060 |
62550 |
63320 |
-140 |
5676 |
242 |
63230 |
2076 |
65949.07 |
| cu1101 |
63600 |
64050 |
62550 |
63460 |
0 |
716 |
-8 |
63270 |
382 |
12121.77 |
| cu1102 |
63590 |
64050 |
62560 |
63480 |
80 |
714 |
92 |
63300 |
262 |
8314.56 |
| cu1103 |
63400 |
64000 |
62560 |
63380 |
20 |
682 |
128 |
63240 |
382 |
12073.35 |
| cu小计 |
|
64060 |
61050 |
|
|
393322 |
-7280 |
|
1278518 |
40233966 |
| rb1004 |
4234 |
4342 |
4234 |
4336 |
28 |
7380 |
-780 |
4317 |
5520 |
23836.2 |
| rb1005 |
4443 |
4470 |
4418 |
4464 |
46 |
95492 |
-37068 |
4446 |
149344 |
663349.6 |
| rb1006 |
4485 |
4522 |
4479 |
4518 |
38 |
40272 |
-2118 |
4503 |
23274 |
104814.3 |
| rb1007 |
4560 |
4590 |
4545 |
4584 |
34 |
8896 |
702 |
4566 |
4206 |
19224.22 |
| rb1008 |
4629 |
4672 |
4619 |
4660 |
31 |
5456 |
-88 |
4649 |
914 |
4251.72 |
| rb1009 |
4710 |
4785 |
4710 |
4751 |
42 |
12038 |
326 |
4735 |
5022 |
23801.88 |
| rb1010 |
4799 |
4854 |
4794 |
4848 |
62 |
1232048 |
151074 |
4831 |
5064248 |
24447054 |
| rb1011 |
4849 |
4865 |
4811 |
4855 |
55 |
25292 |
-258 |
4842 |
4774 |
23093.13 |
| rb1012 |
4830 |
4871 |
4827 |
4868 |
48 |
19746 |
64 |
4856 |
2052 |
9951.26 |
| rb1101 |
4887 |
4931 |
4850 |
4931 |
85 |
52254 |
16724 |
4915 |
34884 |
170995.6 |
| rb1102 |
4860 |
4939 |
4860 |
4939 |
84 |
15586 |
2514 |
4921 |
6054 |
29676.22 |
| rb1103 |
4900 |
4953 |
4891 |
4953 |
63 |
8256 |
1232 |
4936 |
3616 |
17809.54 |
| rb小计 |
|
4953 |
4234 |
|
|
1522716 |
132324 |
|
5303908 |
25537858 |
| wr1004 |
4350 |
4365 |
4340 |
4365 |
105 |
2640 |
120 |
4365 |
840 |
3655.2 |
| wr1005 |
4299 |
4407 |
4291 |
4407 |
117 |
8346 |
114 |
4385 |
5624 |
24480.48 |
| wr1006 |
4338 |
4469 |
4338 |
4447 |
78 |
616 |
-182 |
4429 |
576 |
2538.07 |
| wr1007 |
4418 |
4478 |
4418 |
4478 |
69 |
734 |
-34 |
4477 |
122 |
542.67 |
| wr1008 |
4439 |
4540 |
4439 |
4540 |
92 |
924 |
-4 |
4539 |
56 |
252.12 |
| wr1009 |
4540 |
4610 |
4535 |
4610 |
95 |
2790 |
-14 |
4584 |
74 |
338.46 |
| wr1010 |
4610 |
4693 |
4606 |
4690 |
139 |
4652 |
1086 |
4673 |
3020 |
14054.62 |
| wr1011 |
4704 |
4707 |
4640 |
4693 |
88 |
1194 |
142 |
4688 |
278 |
1301.03 |
| wr1012 |
4666 |
4717 |
4635 |
4704 |
74 |
88 |
24 |
4694 |
142 |
664.76 |
| wr1101 |
4676 |
4754 |
4676 |
4754 |
76 |
18 |
10 |
4738 |
72 |
339.45 |
| wr1102 |
4739 |
4740 |
4690 |
4714 |
42 |
4 |
0 |
4714 |
120 |
565.8 |
| wr1103 |
4679 |
4776 |
4678 |
4716 |
-14 |
14 |
2 |
4746 |
58 |
273.57 |
| wr小计 |
|
4776 |
4291 |
|
|
22020 |
1264 |
|
10982 |
49006.23 |
| zn1004 |
18960 |
19195 |
18295 |
18800 |
-70 |
13070 |
1750 |
18775 |
4960 |
47227.62 |
| zn1005 |
19165 |
19405 |
18815 |
18995 |
-105 |
20040 |
-3396 |
18995 |
16300 |
156470.1 |
| zn1006 |
19340 |
19620 |
19010 |
19210 |
-95 |
51466 |
-15324 |
19190 |
126712 |
1226939 |
| zn1007 |
19540 |
19840 |
19205 |
19400 |
-95 |
205644 |
13200 |
19385 |
2073778 |
20277223 |
| zn1008 |
19625 |
19980 |
19385 |
19570 |
-130 |
16226 |
8546 |
19560 |
42992 |
423196.1 |
| zn1009 |
19815 |
20125 |
19460 |
19750 |
0 |
2370 |
188 |
19715 |
4828 |
47846.64 |
| zn1010 |
19940 |
20240 |
19640 |
19860 |
50 |
2560 |
234 |
19855 |
1010 |
10087.35 |
| zn1011 |
20000 |
20205 |
19710 |
19965 |
115 |
778 |
138 |
19895 |
298 |
2969.67 |
| zn1012 |
20130 |
20300 |
19815 |
20050 |
70 |
1562 |
78 |
20010 |
308 |
3088.17 |
| zn1101 |
20250 |
20395 |
19850 |
20080 |
120 |
1634 |
58 |
20055 |
530 |
5331.3 |
| zn1102 |
20215 |
20330 |
19920 |
20020 |
95 |
108 |
46 |
20020 |
96 |
965.18 |
| zn1103 |
20190 |
20525 |
20040 |
20265 |
155 |
1266 |
250 |
20235 |
576 |
5843.32 |
| zn小计 |
|
20525 |
18295 |
|
|
316724 |
5768 |
|
2272388 |
22207187 |
| 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-170215-1.html
