| 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 |
| |
|
| al1008 |
15360 |
15510 |
15335 |
15405 |
340 |
21290 |
-1150 |
15420 |
3920 |
30180.1 |
| al1009 |
15445 |
15680 |
15375 |
15445 |
205 |
50358 |
-1346 |
15525 |
16708 |
129316.66 |
| al1010 |
15525 |
15820 |
15500 |
15575 |
230 |
88804 |
-3288 |
15660 |
94284 |
736478.55 |
| al1011 |
15650 |
15930 |
15610 |
15685 |
225 |
95136 |
37118 |
15770 |
325412 |
2562222.3 |
| al1012 |
15720 |
15990 |
15690 |
15770 |
235 |
29686 |
14824 |
15830 |
36696 |
289847.44 |
| al1101 |
15840 |
16050 |
15645 |
15850 |
230 |
4036 |
1218 |
15910 |
5024 |
39897.82 |
| al1102 |
15860 |
16145 |
15795 |
15910 |
210 |
1890 |
462 |
15980 |
996 |
7944.93 |
| al1103 |
16350 |
16350 |
15870 |
15975 |
285 |
3746 |
-58 |
16020 |
540 |
4317.23 |
| al1104 |
16145 |
16145 |
15900 |
16005 |
275 |
744 |
8 |
16070 |
190 |
1522.12 |
| al1105 |
15995 |
16200 |
15905 |
16045 |
305 |
6782 |
252 |
16100 |
1064 |
8533.42 |
| al1106 |
16275 |
16275 |
16000 |
16020 |
270 |
178 |
52 |
16110 |
128 |
1030.24 |
| al1107 |
16140 |
16390 |
16070 |
16185 |
410 |
264 |
218 |
16215 |
492 |
3985.22 |
| al小计 |
|
16390 |
15335 |
|
|
302914 |
48310 |
|
485454 |
3815276 |
| |
|
| au1008 |
259 |
259 |
259 |
259 |
3 |
0 |
-6 |
259 |
6 |
155.4 |
| au1009 |
261.51 |
261.51 |
259.9 |
259.9 |
2.11 |
62 |
-14 |
260.08 |
18 |
468.43 |
| au1010 |
259.66 |
260.55 |
259.65 |
260.01 |
2.06 |
112 |
-2 |
260.19 |
46 |
1196.44 |
| au1011 |
|
|
|
258.21 |
0.91 |
46 |
0 |
258.21 |
0 |
0 |
| au1012 |
258.6 |
259.46 |
258.5 |
258.95 |
3.01 |
54160 |
-840 |
259.19 |
39162 |
1014638 |
| au1101 |
259.81 |
260.35 |
259.02 |
259.69 |
2.59 |
182 |
-20 |
260.06 |
52 |
1352.28 |
| au1102 |
259.12 |
260.99 |
259.11 |
260.04 |
3.49 |
110 |
-2 |
260.21 |
32 |
832.27 |
| au1103 |
259.81 |
260.1 |
259.81 |
260.1 |
3.55 |
164 |
-32 |
259.86 |
34 |
883.56 |
| au1104 |
|
|
|
258.82 |
2.26 |
86 |
0 |
258.82 |
0 |
0 |
| au1105 |
|
|
|
260.27 |
1.27 |
10 |
0 |
260.27 |
0 |
0 |
| au1106 |
259.38 |
260.98 |
259.34 |
260.26 |
2.89 |
300 |
30 |
260.47 |
156 |
4059.73 |
| au1107 |
|
|
|
259.8 |
0.45 |
2 |
0 |
259.8 |
0 |
0 |
| au小计 |
|
261.51 |
258.5 |
|
|
55234 |
-886 |
|
39506 |
1023586.1 |
| |
|
| cu1008 |
56750 |
58180 |
56730 |
57450 |
1190 |
14810 |
-2302 |
57730 |
7222 |
207956.15 |
| cu1009 |
56750 |
58260 |
56750 |
57540 |
1290 |
32836 |
-4476 |
57790 |
12104 |
348780.2 |
| cu1010 |
56830 |
58300 |
56800 |
57470 |
1200 |
94378 |
-18144 |
57870 |
94074 |
2711673.7 |
| cu1011 |
56830 |
58230 |
56800 |
57450 |
1170 |
198186 |
12372 |
57800 |
893672 |
25764636 |
| cu1012 |
56800 |
58180 |
56800 |
57450 |
1180 |
35830 |
6160 |
57810 |
36074 |
1040387.3 |
| cu1101 |
56800 |
58320 |
56680 |
57370 |
1100 |
5450 |
980 |
57790 |
6600 |
190156.3 |
| cu1102 |
56600 |
58150 |
56600 |
57330 |
1120 |
1392 |
-4 |
57870 |
1208 |
34861.85 |
| cu1103 |
56650 |
58150 |
56650 |
57480 |
1270 |
1440 |
-52 |
57860 |
514 |
14840.05 |
| cu1104 |
57000 |
58160 |
57000 |
57380 |
1130 |
772 |
6 |
57770 |
252 |
7262.79 |
| cu1105 |
56710 |
57980 |
56710 |
57400 |
1200 |
886 |
-16 |
57760 |
216 |
6221.31 |
| cu1106 |
56950 |
58100 |
56950 |
57640 |
1430 |
428 |
26 |
57780 |
148 |
4264.69 |
| cu1107 |
56670 |
58020 |
56670 |
57500 |
1280 |
224 |
54 |
57830 |
102 |
2935.99 |
| cu小计 |
|
58320 |
56600 |
|
|
386632 |
-5396 |
|
1052186 |
30333976 |
| |
|
| fu1009 |
4360 |
4430 |
4360 |
4423 |
74 |
35180 |
-308 |
4419 |
3428 |
15105.15 |
| fu1010 |
4450 |
4520 |
4444 |
4480 |
52 |
47420 |
8330 |
4498 |
75122 |
337021.25 |
| fu1011 |
4480 |
4568 |
4480 |
4535 |
66 |
3164 |
256 |
4536 |
3062 |
13865.57 |
| fu1012 |
4520 |
4591 |
4520 |
4556 |
55 |
252 |
12 |
4576 |
76 |
347.08 |
| fu1101 |
4570 |
4640 |
4570 |
4601 |
57 |
578 |
38 |
4615 |
718 |
3307.77 |
| fu1103 |
4675 |
4695 |
4650 |
4682 |
82 |
292 |
18 |
4688 |
46 |
215.64 |
| fu1104 |
4680 |
4700 |
4602 |
4670 |
40 |
36 |
-6 |
4670 |
8 |
37.36 |
| fu1105 |
4700 |
4779 |
4628 |
4734 |
84 |
194 |
-4 |
4751 |
34 |
160.37 |
| fu1106 |
4731 |
4735 |
4731 |
4733 |
65 |
32 |
4 |
4733 |
6 |
28.4 |
| fu1107 |
4750 |
4818 |
4750 |
4781 |
87 |
78 |
2 |
4781 |
6 |
28.69 |
| fu1108 |
4694 |
4694 |
4694 |
4694 |
|
2 |
2 |
4694 |
2 |
9.39 |
| fu小计 |
|
4818 |
4360 |
|
|
87228 |
8344 |
|
82508 |
370126.67 |
| |
|
| rb1008 |
3980 |
4040 |
3980 |
4020 |
68 |
8040 |
-120 |
4019 |
3720 |
14958.66 |
| rb1009 |
4029 |
4057 |
4000 |
4029 |
36 |
13944 |
-30 |
4036 |
2748 |
11103.85 |
| rb1010 |
4083 |
4140 |
4083 |
4097 |
29 |
299484 |
-22590 |
4108 |
251420 |
1034869.9 |
| rb1011 |
4112 |
4172 |
4112 |
4129 |
34 |
24592 |
30 |
4137 |
14096 |
58466.08 |
| rb1012 |
4190 |
4236 |
4185 |
4188 |
21 |
34866 |
692 |
4202 |
5164 |
21744.01 |
| rb1101 |
4310 |
4353 |
4295 |
4298 |
13 |
1232048 |
28302 |
4315 |
5230008 |
22619148 |
| rb1102 |
4310 |
4367 |
4306 |
4314 |
20 |
20926 |
-484 |
4327 |
7754 |
33636.22 |
| rb1103 |
4350 |
4387 |
4335 |
4335 |
15 |
10796 |
532 |
4348 |
2444 |
10648.07 |
| rb1104 |
4370 |
4412 |
4366 |
4374 |
31 |
11002 |
600 |
4380 |
2006 |
8802.1 |
| rb1105 |
4445 |
4504 |
4445 |
4461 |
20 |
41088 |
490 |
4475 |
15598 |
69950.85 |
| rb1106 |
4503 |
4526 |
4474 |
4482 |
22 |
578 |
6 |
4488 |
144 |
648.07 |
| rb1107 |
4537 |
4542 |
4495 |
4495 |
16 |
486 |
92 |
4505 |
182 |
822.87 |
| rb小计 |
|
4542 |
3980 |
|
|
1697850 |
7520 |
|
5535284 |
23884799 |
| |
|
| ru1008 |
24100 |
24550 |
23900 |
24405 |
505 |
3590 |
18 |
24490 |
888 |
10829.71 |
| ru1009 |
23845 |
24725 |
23840 |
24375 |
695 |
10402 |
-2812 |
24470 |
7142 |
86994.43 |
| ru1010 |
23605 |
24680 |
23605 |
24365 |
775 |
4556 |
1020 |
24490 |
9862 |
120260.15 |
| ru1011 |
23680 |
24440 |
23615 |
24005 |
540 |
126970 |
-36240 |
24135 |
688784 |
8302497.9 |
| ru1101 |
24100 |
24875 |
24085 |
24365 |
400 |
200036 |
-22564 |
24515 |
2756984 |
33802568 |
| ru1103 |
24350 |
25095 |
24320 |
24715 |
465 |
15982 |
9482 |
24865 |
30088 |
373703.84 |
| ru1104 |
24300 |
25025 |
24300 |
24735 |
535 |
152 |
26 |
24865 |
202 |
2506.07 |
| ru1105 |
24450 |
25200 |
24425 |
24820 |
520 |
2682 |
388 |
24965 |
3326 |
41436.24 |
| ru1106 |
24645 |
25170 |
24640 |
24760 |
510 |
94 |
-2 |
24775 |
112 |
1388.58 |
| ru1107 |
24500 |
25150 |
24500 |
24710 |
410 |
1294 |
754 |
24835 |
1128 |
14008.98 |
| ru小计 |
|
25200 |
23605 |
|
|
365758 |
-49930 |
|
3498516 |
42756194 |
| |
|
| wr1008 |
4068 |
4068 |
4068 |
4068 |
0 |
0 |
-20 |
4068 |
20 |
81.36 |
| wr1009 |
4192 |
4195 |
4192 |
4195 |
82 |
50 |
-6 |
4194 |
6 |
25.16 |
| wr1010 |
4250 |
4265 |
4234 |
4240 |
43 |
2566 |
-32 |
4247 |
412 |
1750.3 |
| wr1011 |
4210 |
4280 |
4210 |
4271 |
61 |
160 |
4 |
4249 |
150 |
638.05 |
| wr1012 |
4348 |
4348 |
4348 |
4348 |
93 |
62 |
0 |
4348 |
2 |
8.7 |
| wr1101 |
4345 |
4390 |
4333 |
4377 |
101 |
92 |
-6 |
4362 |
80 |
349.33 |
| wr1102 |
4388 |
4390 |
4388 |
4389 |
117 |
10 |
-2 |
4389 |
4 |
17.56 |
| wr1103 |
4355 |
4405 |
4345 |
4383 |
87 |
42 |
-2 |
4383 |
32 |
139.71 |
| wr1104 |
4424 |
4427 |
4424 |
4425 |
87 |
8 |
2 |
4425 |
4 |
17.7 |
| wr1105 |
4444 |
4480 |
4444 |
4474 |
137 |
26 |
16 |
4474 |
24 |
107.44 |
| wr1107 |
4593 |
4593 |
4366 |
4485 |
197 |
2 |
2 |
4504 |
14 |
63.06 |
| wr小计 |
|
4593 |
4068 |
|
|
3018 |
-44 |
|
748 |
3198.37 |
| |
|
| zn1008 |
16250 |
16625 |
16150 |
16540 |
760 |
8540 |
-140 |
16565 |
3410 |
28137.48 |
| zn1009 |
16280 |
16835 |
16235 |
16650 |
585 |
18010 |
-4386 |
16710 |
17604 |
146051.26 |
| zn1010 |
16350 |
16980 |
16350 |
16735 |
570 |
67402 |
-20696 |
16790 |
134798 |
1123780.6 |
| zn1011 |
16500 |
17060 |
16485 |
16825 |
520 |
279712 |
-38226 |
16905 |
2134636 |
17934888 |
| zn1012 |
16600 |
17145 |
15760 |
16945 |
515 |
47000 |
21668 |
17030 |
94328 |
800354.92 |
| zn1101 |
16650 |
17350 |
16650 |
17045 |
510 |
8700 |
200 |
17130 |
22246 |
189292.56 |
| zn1102 |
16730 |
17270 |
16730 |
17125 |
535 |
1076 |
-38 |
17200 |
506 |
4314.69 |
| zn1103 |
16805 |
17435 |
16805 |
17180 |
555 |
3182 |
-30 |
17255 |
672 |
5751.2 |
| zn1104 |
16900 |
17620 |
16900 |
17250 |
570 |
1136 |
-40 |
17290 |
234 |
2011.49 |
| zn1105 |
16900 |
17450 |
16900 |
17255 |
525 |
1590 |
398 |
17360 |
1002 |
8584.76 |
| zn1106 |
16950 |
17580 |
16950 |
17365 |
515 |
682 |
64 |
17440 |
174 |
1508.82 |
| zn1107 |
17030 |
17540 |
17030 |
17420 |
545 |
288 |
-26 |
17450 |
326 |
2835.56 |
| zn小计 |
|
17620 |
15760 |
|
|
437318 |
-41252 |
|
2409936 |
20247512 |
| |
|
| 总计 |
|
|
|
|
|
3335952 |
-33334 |
|
13104138 |
122434668 |
| |
|
| 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。 |
本文引用地址：http://www.worldmetal.cn/jg/show-182299-1.html
