| 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 |
| |
|
| al1008 |
14710 |
15170 |
14100 |
15070 |
265 |
33902 |
-12922 |
14970 |
22734 |
168718.22 |
| al1009 |
14800 |
15220 |
14780 |
15165 |
265 |
58724 |
-10296 |
15070 |
37190 |
278152.06 |
| al1010 |
14880 |
15330 |
14860 |
15275 |
265 |
93484 |
15022 |
15195 |
269508 |
2027890.44 |
| al1011 |
14985 |
15415 |
14930 |
15360 |
285 |
34530 |
11330 |
15285 |
41552 |
315433.68 |
| al1012 |
15075 |
15490 |
15050 |
15450 |
290 |
8102 |
2344 |
15370 |
5976 |
45656.5 |
| al1101 |
15090 |
15520 |
15090 |
15520 |
310 |
2208 |
404 |
15425 |
1554 |
11894.18 |
| al1102 |
15200 |
15580 |
15190 |
15580 |
380 |
1332 |
162 |
15460 |
318 |
2438.86 |
| al1103 |
15300 |
15580 |
15250 |
15545 |
265 |
3764 |
34 |
15470 |
612 |
4701.28 |
| al1104 |
15300 |
15580 |
15265 |
15580 |
250 |
618 |
38 |
15545 |
124 |
953.62 |
| al1105 |
15265 |
15630 |
15255 |
15610 |
290 |
6104 |
1388 |
15530 |
2942 |
22698.76 |
| al1106 |
15350 |
15620 |
15350 |
15620 |
210 |
100 |
-16 |
15555 |
42 |
324.86 |
| al1107 |
15375 |
15590 |
15370 |
15550 |
220 |
4 |
4 |
15550 |
22 |
170.04 |
| al小计 |
|
15630 |
14100 |
|
|
242872 |
7492 |
|
382574 |
2879032.48 |
| |
|
| au1008 |
259.27 |
263.75 |
256.02 |
256.11 |
-8.39 |
12 |
-16 |
256.08 |
36 |
932.54 |
| au1009 |
262.2 |
262.2 |
260 |
262 |
-2.73 |
62 |
-12 |
262 |
46 |
1200.18 |
| au1010 |
261.25 |
262.31 |
259.1 |
262.3 |
-1.7 |
124 |
24 |
261.82 |
350 |
9140.9 |
| au1011 |
265.6 |
265.6 |
259.4 |
261.97 |
-1.65 |
46 |
8 |
261.97 |
30 |
790.42 |
| au1012 |
259.9 |
261.63 |
258.25 |
261.46 |
-1.56 |
52974 |
1704 |
261.15 |
130892 |
3401455.43 |
| au1101 |
261 |
261.69 |
258.74 |
261.3 |
-2.7 |
174 |
20 |
261.4 |
64 |
1670.7 |
| au1102 |
258.84 |
262.6 |
258.28 |
261.56 |
-2.23 |
110 |
12 |
261.26 |
76 |
1978.23 |
| au1103 |
261.58 |
262.79 |
259.35 |
261.42 |
-2.63 |
188 |
20 |
261.43 |
76 |
1985.79 |
| au1104 |
263.58 |
263.58 |
258.04 |
260.41 |
-3.17 |
90 |
-4 |
260.41 |
22 |
571.53 |
| au1105 |
261.88 |
261.88 |
258.71 |
260.19 |
-3.51 |
12 |
-8 |
260.19 |
44 |
1141.91 |
| au1106 |
261.6 |
262.6 |
259 |
262.6 |
-1.2 |
152 |
8 |
261.93 |
222 |
5789.11 |
| au1107 |
257.88 |
260.77 |
257.88 |
260.46 |
-3.6 |
2 |
0 |
260.46 |
6 |
155.63 |
| au小计 |
|
265.6 |
256.02 |
|
|
53946 |
1756 |
|
131864 |
3426812.38 |
| |
|
| cu1008 |
52350 |
55560 |
52350 |
55450 |
2020 |
23402 |
-6650 |
55240 |
25892 |
698481.33 |
| cu1009 |
52240 |
55590 |
52130 |
55430 |
2080 |
44296 |
-16098 |
55210 |
44918 |
1209979.92 |
| cu1010 |
51910 |
55490 |
51910 |
55400 |
2280 |
183000 |
-26224 |
55110 |
1761652 |
47087770.1 |
| cu1011 |
51800 |
55480 |
51800 |
55410 |
2380 |
92904 |
42688 |
55120 |
406492 |
10938416.7 |
| cu1012 |
51700 |
55380 |
51700 |
55300 |
2350 |
20810 |
5528 |
55020 |
23926 |
642524.96 |
| cu1101 |
52100 |
55600 |
51900 |
55310 |
2280 |
3202 |
508 |
54960 |
4876 |
130926.89 |
| cu1102 |
52100 |
55350 |
52000 |
55350 |
2410 |
1098 |
82 |
54960 |
822 |
22107.6 |
| cu1103 |
51620 |
55350 |
51620 |
55200 |
2200 |
1420 |
132 |
54920 |
1720 |
45906.48 |
| cu1104 |
52110 |
55300 |
51960 |
55280 |
2310 |
886 |
2 |
55010 |
486 |
13022.34 |
| cu1105 |
52860 |
55440 |
52020 |
55370 |
2230 |
850 |
-66 |
55040 |
486 |
12952.03 |
| cu1106 |
52270 |
55400 |
52010 |
55400 |
2220 |
382 |
-38 |
55110 |
372 |
9947.85 |
| cu1107 |
52300 |
55150 |
52300 |
55150 |
2350 |
90 |
82 |
54940 |
252 |
6776.81 |
| cu小计 |
|
55600 |
51620 |
|
|
372340 |
-54 |
|
2271894 |
60818813 |
| |
|
| rb1008 |
3777 |
3967 |
3757 |
3967 |
199 |
8708 |
98 |
3941 |
7424 |
28754.68 |
| rb1009 |
3810 |
3997 |
3805 |
3981 |
143 |
14294 |
-94 |
3973 |
5034 |
19764.41 |
| rb1010 |
3904 |
4062 |
3903 |
4052 |
136 |
429076 |
-199044 |
4048 |
1451282 |
5796706.12 |
| rb1011 |
3931 |
4081 |
3931 |
4070 |
127 |
24556 |
4322 |
4069 |
26228 |
105669.85 |
| rb1012 |
3975 |
4125 |
3965 |
4113 |
136 |
30514 |
5472 |
4112 |
15494 |
62992.96 |
| rb1101 |
4050 |
4234 |
4045 |
4223 |
157 |
1034370 |
354750 |
4216 |
11801206 |
49204607.2 |
| rb1102 |
4088 |
4247 |
4088 |
4245 |
157 |
17506 |
8596 |
4235 |
16934 |
71070.34 |
| rb1103 |
4099 |
4262 |
4099 |
4253 |
139 |
8138 |
2428 |
4251 |
6944 |
29174.08 |
| rb1104 |
4168 |
4285 |
4161 |
4278 |
116 |
7230 |
3596 |
4275 |
7246 |
30707.17 |
| rb1105 |
4243 |
4392 |
4102 |
4379 |
120 |
27692 |
15294 |
4361 |
29044 |
125818.58 |
| rb1106 |
4298 |
4481 |
4281 |
4389 |
109 |
610 |
106 |
4401 |
216 |
940.24 |
| rb1107 |
4300 |
4430 |
4300 |
4404 |
104 |
106 |
84 |
4403 |
234 |
1024.93 |
| rb小计 |
|
4481 |
3757 |
|
|
1602800 |
195608 |
|
13367286 |
55477230.6 |
| |
|
| wr1008 |
3900 |
4040 |
3900 |
4040 |
77 |
42 |
-8 |
4040 |
32 |
127.78 |
| wr1009 |
4114 |
4114 |
4075 |
4094 |
114 |
72 |
-12 |
4094 |
30 |
122.77 |
| wr1010 |
3995 |
4146 |
3995 |
4140 |
135 |
2774 |
-326 |
4136 |
2880 |
11753.8 |
| wr1011 |
4100 |
4184 |
4070 |
4165 |
157 |
264 |
0 |
4165 |
116 |
477.28 |
| wr1012 |
4059 |
4150 |
4059 |
4167 |
151 |
82 |
-6 |
4167 |
20 |
82.3 |
| wr1101 |
4075 |
4249 |
4075 |
4211 |
112 |
78 |
-10 |
4216 |
178 |
742.68 |
| wr1102 |
4226 |
4227 |
4226 |
4260 |
122 |
10 |
-2 |
4260 |
4 |
16.91 |
| wr1103 |
4170 |
4373 |
4164 |
4330 |
149 |
46 |
2 |
4330 |
40 |
168.85 |
| wr1104 |
4272 |
4290 |
4250 |
4290 |
83 |
6 |
-6 |
4290 |
6 |
25.62 |
| wr1105 |
4206 |
4335 |
4206 |
4335 |
111 |
8 |
-2 |
4335 |
10 |
42.94 |
| wr小计 |
|
4373 |
3900 |
|
|
3382 |
-370 |
|
3316 |
13560.94 |
| |
|
| zn1008 |
14870 |
15690 |
14865 |
15645 |
535 |
12562 |
-4950 |
15630 |
13668 |
105262.32 |
| zn1009 |
14950 |
15800 |
14915 |
15780 |
600 |
32626 |
-16252 |
15715 |
69580 |
536794.04 |
| zn1010 |
14990 |
15915 |
14950 |
15885 |
655 |
197414 |
-83102 |
15815 |
6077772 |
46942327.9 |
| zn1011 |
15010 |
16030 |
15000 |
15990 |
710 |
179020 |
106144 |
15920 |
1907958 |
14927380.6 |
| zn1012 |
15100 |
16100 |
15080 |
16070 |
715 |
12260 |
3616 |
15995 |
20686 |
162177.13 |
| zn1101 |
15280 |
16195 |
15110 |
16150 |
720 |
5270 |
1552 |
16070 |
15198 |
119603.54 |
| zn1102 |
15300 |
16220 |
15300 |
16220 |
845 |
1082 |
216 |
16105 |
962 |
7645.36 |
| zn1103 |
15290 |
16290 |
15290 |
16270 |
790 |
2574 |
452 |
16155 |
2104 |
16699.75 |
| zn1104 |
15450 |
16300 |
15450 |
16300 |
705 |
870 |
492 |
16175 |
994 |
7948.21 |
| zn1105 |
15465 |
16360 |
15450 |
16340 |
655 |
1118 |
210 |
16250 |
1646 |
13083.28 |
| zn1106 |
16035 |
16395 |
15560 |
16380 |
600 |
568 |
264 |
16325 |
822 |
6594.16 |
| zn1107 |
15730 |
16450 |
15635 |
16425 |
410 |
128 |
112 |
16400 |
258 |
2069.58 |
| zn小计 |
|
16450 |
14865 |
|
|
445492 |
8754 |
|
8111648 |
62847585.9 |
| |
|
| 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-181126-1.html
