| 品种 | 月开盘价 | 最高价 | 最低价 | 月收盘价 | 涨跌 | 持仓量 | 持仓变化 | 月末结算价 | 成交量 | 成交额 | |||
|
| |||||||||||||
| al1006 | 14830 | 14990 | 14170 | 14525 | -480 | 33110 | -3384 | 14525 | 12314 | 90318.60 | |||
| al1007 | 15125 | 15160 | 14535 | 14635 | -495 | 55580 | -5630 | 14635 | 23592 | 174490.93 | |||
| al1008 | 15280 | 15310 | 14620 | 14750 | -540 | 83682 | -5336 | 14740 | 126282 | 944036.32 | |||
| al1009 | 15410 | 15455 | 14695 | 14855 | -565 | 83514 | 29036 | 14825 | 429940 | 3221553.79 | |||
| al1010 | 15510 | 15585 | 14810 | 14970 | -560 | 21466 | 4794 | 14930 | 31580 | 237822.62 | |||
| al1011 | 15660 | 15675 | 14960 | 15055 | -630 | 7552 | 706 | 15065 | 6768 | 51332.10 | |||
| al1012 | 15755 | 15790 | 15005 | 15140 | -615 | 3958 | 118 | 15200 | 2646 | 20279.02 | |||
| al1101 | 15800 | 15800 | 14950 | 15235 | -575 | 924 | 12 | 15220 | 624 | 4814.80 | |||
| al1102 | 15715 | 15720 | 15145 | 15255 | -605 | 934 | 12 | 15245 | 134 | 1035.52 | |||
| al1103 | 15910 | 15910 | 15150 | 15260 | -650 | 3520 | -8 | 15235 | 278 | 2145.01 | |||
| al1104 | 15850 | 15860 | 15200 | 15295 | -645 | 496 | -18 | 15255 | 174 | 1363.68 | |||
| al1105 | 15835 | 15990 | 15260 | 15405 | -495 | 1918 | 394 | 15360 | 988 | 7765.49 | |||
| al小计 | 15990 | 14170 | 296654 | 20696 | 635320 | 4756957.88 | |||||||
|
| |||||||||||||
| au1006 | 266.00 | 266.00 | 265.00 | 265.00 | -2.00 | 762 | -102 | 265.00 | 102 | 2707.80 | |||
| au1007 | 267.09 | 268.60 | 263.30 | 265.76 | -0.04 | 38 | -10 | 264.46 | 54 | 1437.38 | |||
| au1008 | 266.99 | 268.84 | 262.53 | 264.10 | -2.15 | 66 | 2 | 264.09 | 46 | 1225.65 | |||
| au1009 | 266.95 | 268.64 | 262.41 | 263.15 | -3.12 | 170 | 42 | 263.59 | 254 | 6789.85 | |||
| au1010 | 268.60 | 268.75 | 263.59 | 263.77 | -1.89 | 104 | -52 | 264.27 | 334 | 8911.64 | |||
| au1011 | 267.60 | 270.48 | 264.02 | 264.02 | -2.39 | 42 | -2 | 264.44 | 414 | 11064.78 | |||
| au1012 | 269.00 | 269.80 | 263.64 | 264.82 | -1.72 | 56686 | 5664 | 264.77 | 167054 | 4474102.36 | |||
| au1101 | 268.58 | 269.00 | 263.28 | 264.00 | -3.00 | 44 | -14 | 264.13 | 48 | 1279.45 | |||
| au1102 | 268.80 | 269.47 | 255.28 | 264.22 | -2.43 | 92 | 0 | 264.40 | 192 | 5115.01 | |||
| au1103 | 268.19 | 270.00 | 268.19 | 268.02 | 1.02 | 26 | -2 | 268.02 | 4 | 107.64 | |||
| au1104 | 269.00 | 271.82 | 264.68 | 264.68 | -2.32 | 62 | 4 | 265.01 | 144 | 3880.82 | |||
| au1105 | 269.43 | 269.43 | 265.00 | 265.00 | -0.60 | 6 | 0 | 265.00 | 10 | 267.31 | |||
| au小计 | 271.82 | 255.28 | 58098 | 5530 | 168656 | 4516889.71 | |||||||
|
| |||||||||||||
| cu1006 | 54560 | 54790 | 52700 | 53000 | -2000 | 14310 | -3786 | 52970 | 13146 | 352539.00 | |||
| cu1007 | 54700 | 54860 | 52600 | 53150 | -1890 | 37572 | -6592 | 52930 | 21808 | 585002.81 | |||
| cu1008 | 54750 | 54880 | 52500 | 53000 | -2080 | 87258 | -26412 | 52830 | 217600 | 5847822.51 | |||
| cu1009 | 54670 | 54880 | 52320 | 52990 | -2060 | 205874 | 39136 | 52740 | 2452378 | 65656677.25 | |||
| cu1010 | 54700 | 54900 | 52300 | 52940 | -2160 | 28236 | 13514 | 52760 | 101912 | 2721735.60 | |||
| cu1011 | 54730 | 54910 | 52420 | 52950 | -2170 | 5806 | 874 | 52830 | 6946 | 186205.59 | |||
| cu1012 | 54800 | 55270 | 52540 | 52950 | -2150 | 6356 | 376 | 52880 | 5352 | 143189.26 | |||
| cu1101 | 55150 | 55150 | 52710 | 53100 | -2150 | 1322 | 144 | 53010 | 704 | 18832.43 | |||
| cu1102 | 54700 | 55010 | 52800 | 53000 | -2250 | 780 | 28 | 53030 | 376 | 10113.97 | |||
| cu1103 | 54960 | 55260 | 52800 | 53340 | -2510 | 1142 | 54 | 53200 | 518 | 13932.71 | |||
| cu1104 | 55040 | 55200 | 52790 | 53300 | -2180 | 968 | -86 | 53190 | 588 | 15883.28 | |||
| cu1105 | 55020 | 55300 | 52990 | 53060 | -2540 | 556 | 246 | 53200 | 518 | 14058.50 | |||
| cu小计 | 55300 | 52300 | 390180 | 17496 | 2821846 | 75565992.91 | |||||||
|
| |||||||||||||
| fu1007 | 4455 | 4455 | 4290 | 4375 | 65 | 6760 | -274 | 4360 | 1654 | 7196.50 | |||
| fu1008 | 4421 | 4449 | 4330 | 4371 | -65 | 700 | -52 | 4384 | 826 | 3615.47 | |||
| fu1009 | 4428 | 4443 | 4321 | 4381 | -56 | 75872 | 5466 | 4384 | 247968 | 1087107.97 | |||
| fu1010 | 4451 | 4485 | 4358 | 4412 | -78 | 1546 | 908 | 4413 | 2106 | 9287.60 | |||
| fu1011 | 4512 | 4512 | 4372 | 4446 | -66 | 988 | 112 | 4454 | 286 | 1273.05 | |||
| fu1012 | 4545 | 4559 | 4442 | 4490 | -68 | 322 | 112 | 4494 | 348 | 1558.88 | |||
| fu1101 | 4599 | 4599 | 4451 | 4511 | -84 | 238 | 32 | 4517 | 156 | 705.21 | |||
| fu1103 | 4621 | 4648 | 4550 | 4568 | -93 | 190 | 2 | 4566 | 44 | 201.72 | |||
| fu1104 | 4635 | 4675 | 4599 | 4620 | -18 | 48 | 2 | 4624 | 68 | 314.96 | |||
| fu1105 | 4640 | 4710 | 4548 | 4660 | -15 | 98 | -30 | 4656 | 188 | 874.62 | |||
| fu1106 | 4733 | 4733 | 4607 | 4704 | 2 | 2 | 4704 | 10 | 46.77 | ||||
| fu小计 | 4733 | 4290 | 86764 | 6280 | 253654 | 1112182.73 | |||||||
|
| |||||||||||||
| rb1006 | 4013 | 4013 | 3975 | 3998 | 9 | 5940 | -1500 | 3998 | 2640 | 10539.00 | |||
| rb1007 | 4005 | 4022 | 3977 | 4009 | -21 | 6990 | -68 | 4004 | 2522 | 10101.48 | |||
| rb1008 | 4040 | 4068 | 4010 | 4050 | -21 | 16958 | -42 | 4045 | 3996 | 16169.85 | |||
| rb1009 | 4120 | 4145 | 4083 | 4107 | -23 | 26514 | 286 | 4103 | 11600 | 47645.27 | |||
| rb1010 | 4201 | 4215 | 4148 | 4180 | -35 | 1130706 | -86126 | 4174 | 9712402 | 40637916.55 | |||
| rb1011 | 4213 | 4218 | 4160 | 4183 | -44 | 23812 | -316 | 4180 | 9618 | 40336.57 | |||
| rb1012 | 4241 | 4241 | 4175 | 4204 | -45 | 20438 | -94 | 4198 | 1862 | 7835.92 | |||
| rb1101 | 4290 | 4325 | 4242 | 4287 | -40 | 68532 | 11450 | 4276 | 115534 | 495021.42 | |||
| rb1102 | 4330 | 4349 | 4216 | 4302 | -53 | 10426 | -198 | 4299 | 2410 | 10384.87 | |||
| rb1103 | 4372 | 4401 | 4332 | 4368 | -58 | 6622 | -362 | 4363 | 1226 | 5362.83 | |||
| rb1104 | 4460 | 4480 | 4410 | 4416 | -64 | 3830 | -110 | 4419 | 832 | 3693.64 | |||
| rb1105 | 4515 | 4530 | 4455 | 4483 | -51 | 3322 | 488 | 4480 | 3012 | 13533.62 | |||
| rb小计 | 4530 | 3975 | 1324090 | -76592 | 9867654 | 41298541.03 | |||||||
|
| |||||||||||||
| ru1006 | 24300 | 24300 | 22800 | 23600 | -600 | 2866 | -6 | 23575 | 564 | 6645.60 | |||
| ru1007 | 23440 | 23470 | 22280 | 23025 | -395 | 4390 | 260 | 22790 | 1298 | 14836.36 | |||
| ru1008 | 23090 | 23105 | 21805 | 22300 | -710 | 3284 | 180 | 21995 | 2992 | 33428.71 | |||
| ru1009 | 22900 | 22935 | 21390 | 21830 | -1015 | 210732 | -27896 | 21645 | 6919228 | 76305790.26 | |||
| ru1010 | 22720 | 22720 | 21225 | 21630 | -975 | 390 | -104 | 21420 | 1236 | 13557.64 | |||
| ru1011 | 22470 | 22500 | 20955 | 21310 | -1115 | 49358 | 12984 | 21170 | 860672 | 9271212.76 | |||
| ru1101 | 22660 | 22795 | 21305 | 21750 | -950 | 9408 | 3944 | 21580 | 25078 | 274262.45 | |||
| ru1103 | 22735 | 22760 | 21330 | 21750 | -1065 | 974 | 128 | 21660 | 516 | 5664.91 | |||
| ru1104 | 22700 | 22700 | 21505 | 21950 | -1005 | 30 | 0 | 21790 | 78 | 859.95 | |||
| ru1105 | 22710 | 22710 | 21600 | 21800 | -1355 | 96 | 46 | 21740 | 158 | 1741.33 | |||
| ru小计 | 24300 | 20955 | 281528 | -10464 | 7811820 | 85927999.98 | |||||||
|
| |||||||||||||
| wr1006 | 4080 | 4080 | 4080 | 4080 | -20 | 600 | 240 | 4080 | 420 | 1713.60 | |||
| wr1007 | 4113 | 4149 | 4091 | 4136 | 36 | 284 | -64 | 4136 | 166 | 685.45 | |||
| wr1008 | 4116 | 4162 | 4116 | 4145 | 19 | 350 | -88 | 4144 | 138 | 571.67 | |||
| wr1009 | 4121 | 4172 | 4113 | 4144 | 14 | 864 | -134 | 4131 | 682 | 2824.01 | |||
| wr1010 | 4121 | 4159 | 4096 | 4137 | -2 | 4608 | -132 | 4124 | 4406 | 18182.74 | |||
| wr1011 | 4140 | 4172 | 4113 | 4142 | -22 | 408 | -262 | 4140 | 518 | 2151.82 | |||
| wr1012 | 4210 | 4210 | 4148 | 4148 | -68 | 90 | 6 | 4148 | 34 | 141.79 | |||
| wr1101 | 4272 | 4272 | 4216 | 4230 | -31 | 54 | -2 | 4230 | 14 | 59.34 | |||
| wr1102 | 4245 | 4245 | 4245 | 4245 | -53 | 6 | 0 | 4245 | 2 | 8.49 | |||
| wr1103 | 4300 | 4300 | 4300 | 4300 | -53 | 30 | -2 | 4300 | 2 | 8.60 | |||
| wr1104 | 4329 | -28 | 4 | 0 | 4329 | 0 | 0.00 | ||||||
| wr1105 | 4303 | 4400 | 4297 | 4339 | -51 | 12 | 4 | 4335 | 34 | 147.46 | |||
| wr小计 | 4400 | 4080 | 7310 | -434 | 6416 | 26494.97 | |||||||
|
| |||||||||||||
| zn1006 | 15570 | 15620 | 14200 | 14210 | -1460 | 12930 | -1582 | 14310 | 7462 | 54901.28 | |||
| zn1007 | 15625 | 15820 | 14230 | 14240 | -1500 | 28780 | -6430 | 14380 | 30272 | 226216.62 | |||
| zn1008 | 15820 | 15980 | 14350 | 14365 | -1525 | 84912 | -24510 | 14510 | 516300 | 3928937.12 | |||
| zn1009 | 15965 | 16140 | 14470 | 14470 | -1580 | 348134 | 74890 | 14635 | 7597728 | 58193036.32 | |||
| zn1010 | 16080 | 16280 | 14600 | 14615 | -1570 | 33630 | 20016 | 14730 | 168966 | 1286020.16 | |||
| zn1011 | 16260 | 16405 | 14720 | 14730 | -1595 | 3222 | 1210 | 14875 | 7528 | 57921.30 | |||
| zn1012 | 16325 | 16520 | 14825 | 14880 | -1580 | 3934 | 448 | 15020 | 3458 | 27215.80 | |||
| zn1101 | 16450 | 16620 | 14970 | 15000 | -1555 | 2540 | 526 | 15145 | 3658 | 28697.17 | |||
| zn1102 | 16600 | 16730 | 15080 | 15080 | -1605 | 616 | 92 | 15230 | 244 | 1946.22 | |||
| zn1103 | 16735 | 16810 | 15150 | 15150 | -1595 | 1522 | 60 | 15365 | 450 | 3571.80 | |||
| zn1104 | 16820 | 16820 | 15300 | 15325 | -1475 | 206 | 36 | 15470 | 188 | 1494.24 | |||
| zn1105 | 17045 | 17045 | 15365 | 15450 | -1575 | 192 | 18 | 15530 | 188 | 1498.66 | |||
| zn小计 | 17045 | 14200 | 520618 | 64774 | 8336442 | 63811456.68 | |||||||
|
| |||||||||||||
| 总计 | 2965242 | 27286 | 29901808 | 277016515.89 | |||||||||
|
| |||||||||||||
|
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=本月收盘价-上月收盘价。 5、小计和总计中不包括efp品种。 |