|
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 |
| 品种:cu | ||||||||||
| cu1402 | 51040 | 51150 | 50980 | 51090 | -30 | 26940 | -1352 | 51080 | 6682 | 170662 |
| cu1403 | 51040 | 51160 | 50920 | 51040 | 20 | 92052 | -690 | 51030 | 18666 | 476347 |
| cu1404 | 51010 | 51120 | 50880 | 51030 | 80 | 214270 | -2376 | 51000 | 87162 | 2222940 |
| cu1405 | 50960 | 51050 | 50830 | 50990 | 120 | 104424 | 3918 | 50940 | 37388 | 952435 |
| cu1406 | 50980 | 51010 | 50810 | 50920 | 90 | 29608 | 482 | 50910 | 3610 | 91897.4 |
| cu1407 | 50890 | 50990 | 50800 | 50820 | -60 | 10080 | 234 | 50850 | 932 | 23700.2 |
| cu1408 | 50800 | 50950 | 50750 | 50880 | 180 | 2426 | 18 | 50840 | 144 | 3660.7 |
| cu1409 | 50740 | 50910 | 50730 | 50880 | 140 | 1306 | 32 | 50830 | 110 | 2796.14 |
| cu1410 | 50800 | 50890 | 50800 | 50840 | 160 | 1396 | -4 | 50840 | 30 | 762.65 |
| cu1411 | 50700 | 50920 | 50700 | 50870 | 200 | 822 | -18 | 50830 | 64 | 1626.87 |
| cu1412 | 50660 | 50880 | 50660 | 50860 | 260 | 1320 | 40 | 50810 | 182 | 4624.41 |
| cu1501 | 50710 | 50890 | 50710 | 50890 | 200 | 482 | -8 | 50810 | 42 | 1067.02 |
| cu小计 | 51160 | 50660 | 485126 | 276 | 155012 | 3952520.1 | ||||
| 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 |
| 品种:al | ||||||||||
| al1402 | 13360 | 13380 | 13290 | 13295 | -170 | 15250 | -1030 | 13350 | 2150 | 14351.9 |
| al1403 | 13480 | 13480 | 13310 | 13315 | -205 | 45168 | 1386 | 13370 | 3668 | 24525.1 |
| al1404 | 13530 | 13550 | 13350 | 13350 | -230 | 68510 | 1498 | 13440 | 13198 | 88695.9 |
| al1405 | 13560 | 13585 | 13410 | 13420 | -180 | 63100 | 5768 | 13465 | 9620 | 64784.9 |
| al1406 | 13585 | 13585 | 13445 | 13460 | -135 | 34936 | 2726 | 13485 | 5960 | 40199.8 |
| al1407 | 13500 | 13560 | 13465 | 13495 | -105 | 11676 | 880 | 13515 | 2154 | 14555.7 |
| al1408 | 13530 | 13550 | 13475 | 13515 | -85 | 10918 | 454 | 13500 | 778 | 5252.13 |
| al1409 | 13565 | 13565 | 13540 | 13540 | -50 | 946 | 6 | 13545 | 14 | 94.83 |
| al1410 | 13530 | 13530 | 13515 | 13515 | -100 | 578 | 0 | 13525 | 6 | 40.58 |
| al1411 | 13500 | 13610 | 13500 | 13530 | -25 | 68 | -2 | 13545 | 78 | 528.29 |
| al1412 | 13620 | 0 | 50 | 0 | 13620 | 0 | 0 | |||
| al1501 | 13700 | 0 | 18 | 0 | 13700 | 0 | 0 | |||
| al小计 | 13610 | 13290 | 251218 | 11686 | 37626 | 253029.08 | ||||
| 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 |
| 品种:zn | ||||||||||
| zn1402 | 14975 | 15010 | 14975 | 14990 | 25 | 6410 | -310 | 14990 | 560 | 4198.03 |
| zn1403 | 15020 | 15065 | 15015 | 15025 | 45 | 37080 | -1000 | 15030 | 2460 | 18490 |
| zn1404 | 15050 | 15095 | 15035 | 15045 | 25 | 95926 | -6428 | 15060 | 20186 | 152009 |
| zn1405 | 15090 | 15105 | 15060 | 15070 | 40 | 49338 | 992 | 15075 | 7420 | 55933.5 |
| zn1406 | 15070 | 15110 | 15070 | 15080 | 50 | 7868 | 158 | 15085 | 456 | 3440.48 |
| zn1407 | 15070 | -10 | 1004 | 0 | 15070 | 0 | 0 | |||
| zn1408 | 15160 | 15160 | 15155 | 15155 | 65 | 200 | 4 | 15155 | 4 | 30.32 |
| zn1409 | 15135 | 15135 | 15135 | 15135 | 15 | 116 | 0 | 15135 | 2 | 15.14 |
| zn1410 | 15155 | 15155 | 15155 | 15155 | 10 | 80 | 2 | 15155 | 2 | 15.16 |
| zn1411 | 15135 | 5 | 26 | 0 | 15135 | 0 | 0 | |||
| zn1412 | 15135 | 5 | 44 | 0 | 15135 | 0 | 0 | |||
| zn1501 | 15250 | 15295 | 15250 | 15295 | 165 | 34 | 0 | 15285 | 16 | 122.32 |
| zn小计 | 15295 | 14975 | 198126 | -6582 | 31106 | 234253.66 | ||||
| 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 |
| 品种:pb | ||||||||||
| pb1402 | 13950 | 13960 | 13950 | 13960 | -30 | 2930 | -10 | 13955 | 70 | 488.5 |
| pb1403 | 14055 | 14060 | 14010 | 14040 | 5 | 11056 | -106 | 14025 | 426 | 2988.37 |
| pb1404 | 14140 | 14140 | 14055 | 14080 | 0 | 8006 | -2 | 14065 | 208 | 1463.06 |
| pb1405 | 14125 | 14125 | 14080 | 14095 | -30 | 1582 | 56 | 14090 | 94 | 662.26 |
| pb1406 | 14210 | 14210 | 14115 | 14115 | -75 | 46 | 0 | 14160 | 4 | 28.33 |
| pb1407 | 14225 | 0 | 4 | 0 | 14225 | 0 | 0 | |||
| pb1409 | 14245 | 0 | 2 | 0 | 14245 | 0 | 0 | |||
| pb1411 | 14270 | 0 | 4 | 0 | 14270 | 0 | 0 | |||
| pb1412 | 14270 | 0 | 22 | 0 | 14270 | 0 | 0 | |||
| pb小计 | 14210 | 13950 | 23652 | -62 | 802 | 5630.51 | ||||
| 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 |
| 品种:au | ||||||||||
| au1402 | 249.35 | -1.55 | 102 | 0 | 249.35 | 0 | 0 | |||
| au1403 | 246 | 247.1 | 246 | 247.1 | 0.35 | 198 | -2 | 246.7 | 6 | 148.04 |
| au1404 | 247.5 | 247.55 | 247.5 | 247.55 | 0.3 | 58 | -2 | 247.5 | 6 | 148.52 |
| au1405 | 247.3 | 248.1 | 247.3 | 248.1 | -0.1 | 138 | -8 | 247.7 | 22 | 544.96 |
| au1406 | 247.45 | 249 | 247.25 | 248.7 | 0.75 | 154338 | 1642 | 248.15 | 40598 | 1007446 |
| au1407 | 248.6 | 248.6 | 248.6 | 248.6 | -0.35 | 80 | 0 | 248.6 | 2 | 49.72 |
| au1408 | 249.25 | -0.45 | 124 | 0 | 249.25 | 0 | 0 | |||
| au1410 | 249.8 | 26 | 0 | 249.8 | 0 | 0 | ||||
| au1412 | 248.3 | 250.05 | 248.3 | 249.95 | 1.15 | 1848 | 108 | 249.15 | 362 | 9020.96 |
| au小计 | 250.05 | 246 | 156912 | 1738 | 40996 | 1017358.5 | ||||
| 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 |
| 品种:ag | ||||||||||
| ag1402 | 4018 | 4130 | 3984 | 4015 | 32 | 7396 | -192 | 4013 | 1532 | 9221.91 |
| ag1403 | 4043 | 4047 | 4021 | 4036 | 36 | 6244 | 330 | 4034 | 942 | 5700.26 |
| ag1404 | 4066 | 4066 | 4050 | 4050 | 29 | 480 | 2 | 4053 | 18 | 109.45 |
| ag1405 | 4077 | 4099 | 4061 | 4080 | 36 | 1780 | -54 | 4076 | 532 | 3253.32 |
| ag1406 | 4130 | 4131 | 4078 | 4096 | 35 | 414250 | -41722 | 4094 | 412980 | 2536354 |
| ag1407 | 4099 | 4109 | 4090 | 4105 | 40 | 544 | 60 | 4102 | 180 | 1107.79 |
| ag1408 | 4108 | 4121 | 4099 | 4115 | 36 | 530 | 94 | 4113 | 466 | 2875.29 |
| ag1409 | 4110 | 4123 | 4110 | 4118 | 35 | 616 | -10 | 4117 | 38 | 234.67 |
| ag1410 | 4119 | 35 | 264 | 0 | 4119 | 0 | 0 | |||
| ag1411 | 4121 | 26 | 274 | 0 | 4121 | 0 | 0 | |||
| ag1412 | 4152 | 4188 | 4129 | 4142 | 34 | 7358 | 0 | 4146 | 2342 | 14565.9 |
| ag1501 | 4155 | 4155 | 4155 | 4155 | 44 | 22 | 0 | 4155 | 2 | 12.47 |
| ag小计 | 4188 | 3984 | 439758 | -41492 | 419032 | 2573435.3
|
||||
(关键字：上海期货交易所 一周行情)