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 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
al1009 |
15210 |
15380 |
15155 |
15350 |
215 |
24630 |
-7280 |
15350 |
17152 |
130941.7 |
al1010 |
15315 |
15490 |
15150 |
15465 |
220 |
42572 |
-9244 |
15455 |
24438 |
188036.2 |
al1011 |
15405 |
15620 |
15350 |
15570 |
245 |
75226 |
-15286 |
15560 |
88464 |
684323.9 |
al1012 |
15520 |
15735 |
15450 |
15690 |
260 |
109000 |
38844 |
15680 |
391366 |
3054777 |
al1101 |
15630 |
15835 |
15560 |
15790 |
240 |
19990 |
10348 |
15775 |
32132 |
252657.7 |
al1102 |
15740 |
15990 |
15615 |
15875 |
230 |
3198 |
844 |
15865 |
2788 |
22052.95 |
al1103 |
15820 |
15985 |
15750 |
15960 |
260 |
3980 |
-62 |
15955 |
516 |
4109.32 |
al1104 |
15810 |
16080 |
15810 |
16040 |
230 |
1062 |
4 |
16050 |
84 |
670.37 |
al1105 |
15950 |
16290 |
15880 |
16130 |
270 |
6788 |
-14 |
16120 |
326 |
2612.27 |
al1106 |
16060 |
16190 |
16060 |
16180 |
225 |
216 |
-2 |
16180 |
34 |
274.8 |
al1107 |
16190 |
16440 |
16165 |
16235 |
240 |
294 |
4 |
16260 |
20 |
162.39 |
al1108 |
|
|
|
16160 |
0 |
20 |
0 |
16160 |
0 |
0 |
al小计 |
|
16440 |
15150 |
|
|
286976 |
18156 |
|
557320 |
4340619 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
au1009 |
268.5 |
273.64 |
267.05 |
273.64 |
5.64 |
18 |
0 |
273.64 |
30 |
809.3 |
au1010 |
269.5 |
273.1 |
269.2 |
273.1 |
3.5 |
122 |
-86 |
273.01 |
88 |
2381.58 |
au1011 |
269.8 |
273.79 |
269.1 |
273 |
3.42 |
148 |
-54 |
272.85 |
174 |
4715.76 |
au1012 |
269.82 |
274.29 |
269.82 |
273.72 |
3.5 |
54194 |
2678 |
273.69 |
74096 |
2017078 |
au1101 |
270.5 |
273.34 |
269.02 |
273.3 |
3.2 |
70 |
-260 |
273.25 |
440 |
11871.06 |
au1102 |
270.9 |
274.28 |
270.02 |
273.81 |
3.46 |
124 |
-4 |
274.03 |
100 |
2721.85 |
au1103 |
269.52 |
273.6 |
269.52 |
273.6 |
4.35 |
124 |
0 |
273.6 |
66 |
1804.64 |
au1104 |
273.58 |
273.58 |
273.58 |
273.58 |
4.04 |
82 |
-2 |
273.58 |
2 |
54.72 |
au1105 |
270.39 |
270.39 |
270.39 |
272.77 |
2.95 |
18 |
0 |
272.77 |
2 |
54.08 |
au1106 |
270.87 |
274.75 |
270.39 |
274.08 |
3.18 |
1142 |
540 |
273.99 |
1340 |
36596.79 |
au1107 |
273.6 |
273.6 |
273.6 |
273.49 |
5.87 |
6 |
0 |
273.49 |
2 |
54.72 |
au1108 |
268.87 |
268.87 |
268.87 |
271.04 |
0.01 |
2 |
2 |
271.04 |
2 |
53.77 |
au小计 |
|
274.75 |
267.05 |
|
|
56050 |
2814 |
|
76342 |
2078196 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
cu1009 |
58300 |
60200 |
58250 |
59750 |
1900 |
11650 |
-5598 |
59770 |
16172 |
479087.7 |
cu1010 |
58580 |
60380 |
58220 |
59900 |
2050 |
36470 |
-10112 |
59830 |
30098 |
892707.5 |
cu1011 |
58500 |
60370 |
58150 |
59880 |
2030 |
71212 |
-36166 |
59800 |
131682 |
3901376 |
cu1012 |
58550 |
60380 |
58140 |
59900 |
2070 |
194406 |
35286 |
59840 |
1582008 |
46941526 |
cu1101 |
58600 |
60340 |
58150 |
59900 |
2120 |
24892 |
10368 |
59810 |
65164 |
1938367 |
cu1102 |
58580 |
60360 |
58180 |
59850 |
2080 |
2110 |
114 |
59790 |
3886 |
115128.4 |
cu1103 |
58350 |
60300 |
58150 |
59860 |
2060 |
1894 |
170 |
59730 |
1326 |
39297.8 |
cu1104 |
58900 |
60270 |
58150 |
59780 |
1860 |
876 |
-10 |
59680 |
604 |
17919.07 |
cu1105 |
58690 |
60280 |
58230 |
59810 |
1900 |
992 |
0 |
59680 |
614 |
18256.08 |
cu1106 |
58800 |
60110 |
58410 |
59700 |
1930 |
624 |
80 |
59720 |
346 |
10262.12 |
cu1107 |
58500 |
59820 |
58180 |
59800 |
1980 |
372 |
38 |
59740 |
188 |
5561.22 |
cu1108 |
58490 |
60000 |
58290 |
59830 |
1940 |
146 |
46 |
59680 |
200 |
5925.02 |
cu小计 |
|
60380 |
58140 |
|
|
345644 |
-5784 |
|
1832288 |
54365414 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
rb1009 |
4130 |
4248 |
4130 |
4250 |
116 |
7620 |
-288 |
4250 |
1976 |
8262.52 |
rb1010 |
4153 |
4273 |
4153 |
4258 |
114 |
70222 |
-40008 |
4256 |
97788 |
412082.5 |
rb1011 |
4197 |
4280 |
4167 |
4260 |
112 |
19872 |
-2142 |
4264 |
12578 |
53094.1 |
rb1012 |
4190 |
4312 |
4190 |
4285 |
95 |
35006 |
-472 |
4292 |
6782 |
28942.63 |
rb1101 |
4295 |
4400 |
4284 |
4365 |
97 |
1087286 |
-31728 |
4374 |
9871616 |
42893644 |
rb1102 |
4310 |
4399 |
4292 |
4369 |
98 |
20606 |
-44 |
4377 |
3412 |
14920.91 |
rb1103 |
4296 |
4419 |
4296 |
4392 |
96 |
11774 |
82 |
4400 |
2854 |
12490.45 |
rb1104 |
4361 |
4462 |
4354 |
4423 |
85 |
11768 |
-46 |
4439 |
1614 |
7132.52 |
rb1105 |
4444 |
4544 |
4420 |
4490 |
70 |
85558 |
16190 |
4510 |
129828 |
583945.1 |
rb1106 |
4471 |
4551 |
4411 |
4516 |
91 |
700 |
132 |
4523 |
2954 |
13174.52 |
rb1107 |
4487 |
4564 |
4473 |
4519 |
62 |
6106 |
114 |
4529 |
7542 |
34083.46 |
rb1108 |
4507 |
4600 |
4490 |
4555 |
78 |
510 |
-68 |
4565 |
8894 |
40131.35 |
rb小计 |
|
4600 |
4130 |
|
|
1357028 |
-58278 |
|
10147838 |
44101904 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
wr1009 |
4356 |
4460 |
4138 |
4308 |
-102 |
0 |
-24 |
4308 |
44 |
189.68 |
wr1010 |
4389 |
4410 |
4361 |
4379 |
22 |
1128 |
-714 |
4383 |
1142 |
5018.18 |
wr1011 |
4280 |
4417 |
4280 |
4380 |
15 |
110 |
-10 |
4380 |
30 |
131.25 |
wr1012 |
4439 |
4440 |
4375 |
4421 |
37 |
72 |
-18 |
4421 |
48 |
211.78 |
wr1101 |
4320 |
4480 |
4320 |
4438 |
51 |
74 |
-24 |
4437 |
204 |
902.09 |
wr1102 |
4429 |
4452 |
4429 |
4452 |
67 |
12 |
0 |
4452 |
6 |
26.67 |
wr1103 |
4440 |
4440 |
4440 |
4440 |
41 |
38 |
0 |
4440 |
2 |
8.88 |
wr1104 |
4474 |
4474 |
4474 |
4474 |
44 |
4 |
-2 |
4474 |
2 |
8.95 |
wr1105 |
4466 |
4500 |
4466 |
4487 |
67 |
32 |
2 |
4487 |
6 |
26.92 |
wr1107 |
|
|
|
4509 |
19 |
4 |
0 |
4509 |
0 |
0 |
wr1108 |
4490 |
4571 |
4490 |
4522 |
32 |
2 |
2 |
4522 |
8 |
36.18 |
wr小计 |
|
4571 |
4138 |
|
|
1476 |
-788 |
|
1492 |
6560.58 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
zn1009 |
17120 |
17550 |
16530 |
17405 |
570 |
8480 |
-1976 |
17375 |
5130 |
44264.08 |
zn1010 |
17105 |
17705 |
16910 |
17500 |
565 |
17116 |
-4118 |
17480 |
18100 |
156570.1 |
zn1011 |
17250 |
17835 |
17030 |
17620 |
565 |
47926 |
-18674 |
17620 |
141718 |
1238353 |
zn1012 |
17360 |
17975 |
17155 |
17745 |
570 |
285104 |
-91442 |
17735 |
7895644 |
69466534 |
zn1101 |
17485 |
18100 |
17265 |
17880 |
595 |
115758 |
75928 |
17865 |
748238 |
6658729 |
zn1102 |
17545 |
18240 |
17300 |
17970 |
590 |
6052 |
2956 |
17925 |
17164 |
153307.7 |
zn1103 |
17650 |
18270 |
17480 |
18075 |
610 |
3534 |
112 |
18055 |
2676 |
24031.73 |
zn1104 |
17860 |
18370 |
17620 |
18125 |
590 |
1044 |
-30 |
18115 |
528 |
4747.44 |
zn1105 |
17800 |
18450 |
17590 |
18240 |
655 |
2414 |
32 |
18195 |
1240 |
11204.36 |
zn1106 |
17865 |
18460 |
17620 |
18280 |
670 |
2428 |
6 |
18250 |
570 |
5148.53 |
zn1107 |
17830 |
18480 |
17750 |
18335 |
670 |
588 |
8 |
18310 |
554 |
5017.1 |
zn1108 |
17770 |
18500 |
17710 |
18390 |
660 |
98 |
2 |
18390 |
162 |
1466.94 |
zn小计 |
|
18500 |
16530 |
|
|
490542 |
-37196 |
|
8831724 |
77769373 |
|
总计 |
|
|
|
|
|
3086760 |
-54254 |
|
27497090 |
2.58E+08 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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-189198-1.html