|
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 | ||||||||||
| cu1403 | 49150 | 49480 | 48560 | 48840 | -410 | 25950 | -7752 | 49020 | 53652 | 1313689.5 |
| cu1404 | 49360 | 49580 | 48620 | 48900 | -360 | 77584 | -27532 | 49100 | 130826 | 3209851.6 |
| cu1405 | 49260 | 49630 | 48600 | 48920 | -360 | 284050 | -17946 | 49130 | 1398138 | 34322511 |
| cu1406 | 49240 | 49620 | 48580 | 48930 | -320 | 201050 | 48358 | 49140 | 631458 | 15500707 |
| cu1407 | 49300 | 49620 | 48590 | 48930 | -290 | 47128 | 12260 | 49120 | 67278 | 1651331.6 |
| cu1408 | 49270 | 49620 | 48610 | 49010 | -250 | 12868 | 2850 | 49070 | 12562 | 308365.14 |
| cu1409 | 49430 | 49630 | 48630 | 49000 | -320 | 3382 | 434 | 49140 | 4842 | 119065.99 |
| cu1410 | 49360 | 49640 | 48650 | 49010 | -350 | 1978 | 122 | 49150 | 834 | 20486.24 |
| cu1411 | 49290 | 49630 | 48720 | 49000 | -270 | 1404 | 64 | 49230 | 482 | 11841.77 |
| cu1412 | 49270 | 49610 | 48660 | 49020 | -330 | 2112 | 48 | 49180 | 904 | 22221.43 |
| cu1501 | 49370 | 49610 | 48630 | 49030 | -320 | 1230 | 102 | 49170 | 918 | 22567.12 |
| cu1502 | 49270 | 49660 | 48720 | 49020 | -350 | 600 | 106 | 49190 | 454 | 11170.72 |
| cu小计 | 49660 | 48560 | 659336 | 11114 | 2302348 | 56513809 | ||||
| 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 | ||||||||||
| al1403 | 13175 | 13180 | 12995 | 13070 | -35 | 37050 | -2538 | 13085 | 25738 | 168492.18 |
| al1404 | 13290 | 13295 | 13110 | 13165 | -110 | 74592 | -3924 | 13190 | 39176 | 258572.22 |
| al1405 | 13360 | 13360 | 13175 | 13230 | -120 | 96396 | 3712 | 13245 | 88474 | 586640.13 |
| al1406 | 13385 | 13400 | 13220 | 13270 | -125 | 101952 | 26632 | 13290 | 74624 | 496498.75 |
| al1407 | 13430 | 13435 | 13275 | 13315 | -130 | 21130 | 3948 | 13315 | 11410 | 76154.47 |
| al1408 | 13470 | 13470 | 13335 | 13355 | -140 | 12564 | 620 | 13360 | 5288 | 35389.77 |
| al1409 | 13440 | 13495 | 13365 | 13385 | -145 | 1338 | 22 | 13395 | 204 | 1369.74 |
| al1410 | 13500 | 13520 | 13430 | 13430 | -115 | 842 | 30 | 13430 | 156 | 1051.17 |
| al1411 | 13560 | 13625 | 13480 | 13490 | -110 | 362 | 96 | 13490 | 162 | 1095.27 |
| al1412 | 13605 | 13605 | 13515 | 13525 | -155 | 146 | 34 | 13525 | 42 | 284.59 |
| al1501 | 13545 | 13605 | 13545 | 13585 | -115 | 102 | 4 | 13585 | 16 | 108.67 |
| al1502 | 13670 | -80 | 12 | 0 | 13670 | 0 | 0 | |||
| al小计 | 13625 | 12995 | 346486 | 28636 | 245290 | 1625656.9 | ||||
| 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 | ||||||||||
| zn1403 | 15000 | 15130 | 14920 | 14990 | -5 | 6890 | -4620 | 14990 | 7970 | 59884.48 |
| zn1404 | 15095 | 15250 | 14985 | 15085 | 15 | 36768 | -17036 | 15090 | 44616 | 337214.46 |
| zn1405 | 15175 | 15395 | 15050 | 15170 | 35 | 113344 | 4824 | 15175 | 315616 | 2398914.1 |
| zn1406 | 15215 | 15410 | 15105 | 15225 | 45 | 62864 | 24848 | 15225 | 144562 | 1103783.2 |
| zn1407 | 15235 | 15475 | 15155 | 15280 | 60 | 14878 | 5874 | 15270 | 18622 | 142685.05 |
| zn1408 | 15300 | 15470 | 15225 | 15290 | -10 | 2412 | 1266 | 15335 | 1984 | 15296.22 |
| zn1409 | 15265 | 15525 | 15245 | 15355 | -30 | 148 | 8 | 15355 | 80 | 615.63 |
| zn1410 | 15310 | 15565 | 15310 | 15430 | 70 | 294 | 216 | 15430 | 646 | 4997.85 |
| zn1411 | 15385 | 15510 | 15325 | 15510 | 145 | 56 | 6 | 15510 | 28 | 215.67 |
| zn1412 | 15410 | 15610 | 15395 | 15510 | 100 | 102 | 40 | 15525 | 88 | 683.5 |
| zn1501 | 15415 | 15670 | 15415 | 15565 | 200 | 86 | 16 | 15570 | 70 | 545.48 |
| zn1502 | 15380 | 15715 | 15380 | 15590 | 555 | 6 | 6 | 15590 | 12 | 93.29 |
| zn小计 | 15715 | 14920 | 237848 | 15448 | 534294 | 4064928.9 | ||||
| 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 | ||||||||||
| pb1403 | 13900 | 13900 | 13605 | 13700 | -100 | 5090 | -1190 | 13680 | 4440 | 30469.4 |
| pb1404 | 13935 | 14095 | 13710 | 13815 | -75 | 10540 | 1734 | 13790 | 8904 | 61599.45 |
| pb1405 | 14095 | 14095 | 13830 | 13875 | -70 | 6074 | 1848 | 13855 | 4152 | 28843.61 |
| pb1406 | 14485 | 14485 | 13865 | 13915 | -35 | 2218 | 492 | 13890 | 1280 | 8913.47 |
| pb1407 | 14085 | 14095 | 13885 | 13940 | -85 | 1438 | 472 | 13920 | 710 | 4954.13 |
| pb1408 | 14020 | 14230 | 13985 | 13985 | -170 | 2 | 2 | 14055 | 12 | 84.33 |
| pb1409 | 14270 | 14270 | 14010 | 14010 | -195 | 2 | 0 | 14010 | 4 | 28.28 |
| pb1410 | 14045 | 14125 | 14045 | 14125 | -15 | 2 | 2 | 14075 | 14 | 98.55 |
| pb1411 | 14235 | 14235 | 14235 | 14185 | -40 | 6 | 0 | 14185 | 2 | 14.24 |
| pb1412 | 14165 | 14270 | 14165 | 14195 | -70 | 26 | 2 | 14195 | 16 | 113.79 |
| pb1501 | 14390 | 14390 | 14315 | 14335 | 0 | 10 | 6 | 14325 | 10 | 71.8 |
| pb1502 | 14310 | 14330 | 14200 | 14200 | -95 | 2 | 2 | 14280 | 6 | 42.84 |
| pb小计 | 14485 | 13605 | 25410 | 3370 | 19550 | 135233.86 | ||||
| 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 | ||||||||||
| au1403 | 261.1 | 267.6 | 261.1 | 263.75 | 0.45 | 96 | -42 | 263.75 | 60 | 1576.2 |
| au1404 | 263.5 | 266.35 | 261.8 | 264.45 | 2.15 | 82 | 32 | 262.55 | 74 | 1944.55 |
| au1405 | 262.4 | 267.35 | 260.9 | 265.25 | 2.7 | 240 | 58 | 264.45 | 940 | 24844.31 |
| au1406 | 262.95 | 267.5 | 260.9 | 265.55 | 3 | 193298 | 5832 | 264.6 | 1184930 | 31316461 |
| au1407 | 263.9 | 267.85 | 262.9 | 266.05 | 2.95 | 70 | 18 | 265.85 | 492 | 13065.48 |
| au1408 | 266.45 | 268.2 | 263.25 | 265.7 | 1.65 | 112 | -8 | 265.4 | 50 | 1332.76 |
| au1410 | 263.1 | 268 | 263.1 | 264.75 | 1.7 | 46 | 20 | 264.75 | 46 | 1229.5 |
| au1412 | 263.1 | 268 | 261.6 | 266.2 | 2.9 | 18810 | 3272 | 265.45 | 10692 | 283401.82 |
| au1502 | 265.4 | 2 | 2 | 0 | 265.4 | 0 | 0 | |||
| au小计 | 268.2 | 260.9 | 212756 | 9182 | 1197284 | 31643856 | ||||
| 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 | ||||||||||
| ag1403 | 4226 | 4300 | 4206 | 4272 | 61 | 7972 | -1408 | 4265 | 14516 | 92470.03 |
| ag1404 | 4275 | 4299 | 4220 | 4279 | 36 | 1412 | 268 | 4271 | 1540 | 9837.32 |
| ag1405 | 4268 | 4331 | 4238 | 4309 | 52 | 3746 | 20 | 4287 | 7246 | 46505.41 |
| ag1406 | 4296 | 4357 | 4262 | 4332 | 50 | 490464 | -30404 | 4311 | 12403398 | 80112935 |
| ag1407 | 4311 | 4365 | 4277 | 4335 | 35 | 750 | -118 | 4338 | 900 | 5832.3 |
| ag1408 | 4325 | 4375 | 4288 | 4347 | 33 | 576 | 4 | 4354 | 380 | 2472.41 |
| ag1409 | 4346 | 4390 | 4277 | 4368 | 46 | 680 | 6 | 4343 | 632 | 4111.88 |
| ag1410 | 4371 | 4398 | 4313 | 4369 | 29 | 280 | -8 | 4373 | 58 | 380.01 |
| ag1411 | 4368 | 4425 | 4332 | 4399 | 38 | 328 | -10 | 4399 | 80 | 525.34 |
| ag1412 | 4381 | 4448 | 4350 | 4426 | 55 | 28680 | 1372 | 4406 | 66052 | 435744.25 |
| ag1501 | 4387 | 4451 | 4365 | 4424 | 35 | 136 | 14 | 4431 | 154 | 1019.75 |
| ag1502 | 4446 | 4466 | 4355 | 4439 | 33 | 32 | -30 | 4407 | 86 | 571.43 |
| ag小计 | 4466 | 4206 | 535056 | -30294 | 12495042 | 80712405
|
||||
(关键字：上海期货交易所 一周行情)