|
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 | 44320 | 44750 | 44250 | 44280 | -100 | 9480 | -1700 | 44570 | 4830 | 107655.4 |
| cu1404 | 44940 | 46580 | 44150 | 45400 | 1030 | 39422 | -12438 | 45410 | 113120 | 2552966.5 |
| cu1405 | 44860 | 46540 | 44000 | 45300 | 920 | 107986 | -72218 | 45310 | 685632 | 15412214 |
| cu1406 | 44860 | 46500 | 43770 | 45170 | 880 | 369970 | -62454 | 45150 | 4747720 | 106486202 |
| cu1407 | 44830 | 46380 | 43610 | 45030 | 780 | 216218 | 77596 | 45030 | 1289572 | 28911645 |
| cu1408 | 44800 | 46270 | 43470 | 44960 | 710 | 57222 | 24498 | 44980 | 167614 | 3752534.2 |
| cu1409 | 44790 | 46140 | 43450 | 44980 | 690 | 15304 | 4064 | 44930 | 40496 | 906949.37 |
| cu1410 | 44890 | 45990 | 43420 | 45040 | 710 | 4876 | 1012 | 44940 | 5202 | 116181.26 |
| cu1411 | 44920 | 46090 | 43480 | 45060 | 800 | 3296 | 504 | 44900 | 2812 | 63032.98 |
| cu1412 | 44780 | 45710 | 43520 | 44980 | 620 | 3372 | 390 | 44980 | 2258 | 50493.05 |
| cu1501 | 44990 | 45780 | 43560 | 45000 | 710 | 1652 | 186 | 44990 | 1966 | 44120.4 |
| cu1502 | 44840 | 45690 | 43750 | 44980 | 590 | 858 | 100 | 44980 | 1108 | 24884 |
| cu1503 | 44970 | 45580 | 43630 | 45110 | 45110 | 150 | 150 | 45020 | 396 | 8893.46 |
| cu小计 | 46580 | 43420 | 829806 | -40310 | 7062726 | 158437771 | ||||
| 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 | 12815 | 12850 | 12805 | 12825 | -30 | 40360 | -40 | 12830 | 2050 | 13155.45 |
| al1404 | 13000 | 13000 | 12510 | 12620 | -340 | 63448 | -7396 | 12615 | 25378 | 162011.79 |
| al1405 | 13075 | 13100 | 12530 | 12700 | -350 | 87456 | -3012 | 12705 | 46680 | 299860.58 |
| al1406 | 13160 | 13185 | 12635 | 12760 | -385 | 119690 | 13428 | 12775 | 171000 | 1103351.3 |
| al1407 | 13335 | 13335 | 12745 | 12835 | -375 | 42892 | 14966 | 12840 | 48606 | 315091.41 |
| al1408 | 13310 | 13330 | 12810 | 12900 | -395 | 22748 | 7930 | 12905 | 20824 | 136130.25 |
| al1409 | 13345 | 13345 | 12910 | 12970 | -375 | 5166 | 3696 | 12965 | 5066 | 33130.74 |
| al1410 | 13460 | 13465 | 13030 | 13035 | -405 | 1292 | 422 | 13045 | 550 | 3606.92 |
| al1411 | 13520 | 13520 | 13060 | 13060 | -475 | 512 | 64 | 13110 | 348 | 2306.59 |
| al1412 | 13405 | 13465 | 13130 | 13160 | -455 | 208 | 46 | 13165 | 124 | 823.12 |
| al1501 | 13530 | 13530 | 13210 | 13230 | -470 | 158 | 20 | 13240 | 72 | 480.78 |
| al1502 | 13730 | 13730 | 13530 | 13300 | -300 | 10 | -4 | 13300 | 12 | 81.75 |
| al1503 | 13275 | 13275 | 13270 | 13270 | 13270 | 4 | 4 | 13270 | 4 | 26.55 |
| al小计 | 13730 | 12510 | 383944 | 30124 | 320714 | 2070057.2 | ||||
| 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 | 14605 | 14605 | 14565 | 14575 | -75 | 5070 | 290 | 14580 | 700 | 5104.73 |
| zn1404 | 14750 | 14790 | 14545 | 14680 | -20 | 17004 | -4952 | 14660 | 12732 | 93289.91 |
| zn1405 | 14845 | 14845 | 14570 | 14730 | -35 | 56666 | -26772 | 14710 | 110372 | 811974.84 |
| zn1406 | 14900 | 14905 | 14620 | 14785 | -25 | 76182 | 11046 | 14755 | 257836 | 1901570.7 |
| zn1407 | 14875 | 14980 | 14655 | 14810 | -50 | 19274 | 2312 | 14795 | 26098 | 193137.15 |
| zn1408 | 14920 | 14945 | 14690 | 14840 | -70 | 2924 | 312 | 14835 | 1728 | 12809.71 |
| zn1409 | 14980 | 15045 | 14715 | 14930 | -15 | 262 | 60 | 14900 | 438 | 3258.24 |
| zn1410 | 14975 | 14975 | 14865 | 14920 | -75 | 456 | -28 | 14885 | 114 | 849.23 |
| zn1411 | 15000 | 15000 | 14900 | 14970 | -85 | 54 | 0 | 14985 | 14 | 104.85 |
| zn1412 | 15065 | 15080 | 14970 | 15035 | -15 | 126 | 6 | 14980 | 26 | 195.1 |
| zn1501 | 15125 | 15170 | 14985 | 15035 | -155 | 122 | 8 | 15035 | 52 | 391.79 |
| zn1502 | 15120 | 15145 | 15120 | 15135 | -125 | 66 | 60 | 15135 | 72 | 544.38 |
| zn小计 | 15170 | 14545 | 178206 | -17658 | 410182 | 3023230.6 | ||||
| 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 | 13565 | 13565 | 13445 | 13500 | 0 | 5550 | 470 | 13515 | 570 | 3852.4 |
| pb1404 | 13615 | 13720 | 13540 | 13670 | 100 | 6740 | -1156 | 13675 | 2802 | 19085.72 |
| pb1405 | 13710 | 13820 | 13600 | 13760 | 140 | 7350 | 490 | 13760 | 3628 | 24876.1 |
| pb1406 | 13730 | 13860 | 13645 | 13790 | 90 | 4492 | 358 | 13790 | 2844 | 19574.23 |
| pb1407 | 13740 | 13880 | 13675 | 13810 | 95 | 2000 | 76 | 13825 | 248 | 1710.51 |
| pb1408 | 13840 | 0 | 4 | 0 | 13840 | 0 | 0 | |||
| pb1409 | 13850 | 150 | 2 | 0 | 13850 | 0 | 0 | |||
| pb1410 | 14000 | 25 | 4 | 0 | 14000 | 0 | 0 | |||
| pb1411 | 14035 | 15 | 4 | 0 | 14035 | 0 | 0 | |||
| pb1412 | 14020 | 14050 | 14020 | 14055 | -90 | 28 | 0 | 14055 | 4 | 28.07 |
| pb1501 | 14190 | 14190 | 14095 | 14140 | 60 | 0 | 0 | 14140 | 4 | 28.29 |
| pb1502 | 14250 | -55 | 2 | 0 | 14250 | 0 | 0 | |||
| pb1503 | 14165 | 14165 | 14165 | 14165 | 14165 | 2 | 2 | 14165 | 2 | 14.17 |
| pb小计 | 14190 | 13445 | 26178 | 240 | 10102 | 69169.48 | ||||
| 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 | 268 | 3 | 96 | 0 | 268 | 0 | 0 | |||
| au1404 | 273.3 | 273.5 | 265 | 265.5 | -5.15 | 16 | -40 | 265.5 | 84 | 2251.88 |
| au1405 | 272.55 | 274.85 | 263.9 | 265 | -5 | 130 | -68 | 265.5 | 388 | 10385.08 |
| au1406 | 272.2 | 273.4 | 263.3 | 264.85 | -4.65 | 178718 | -18848 | 264.65 | 1455650 | 39001425 |
| au1407 | 272.6 | 272.6 | 263.5 | 265.2 | -4.8 | 38 | -4 | 264.95 | 76 | 2021.91 |
| au1408 | 272.35 | 272.9 | 263.35 | 265.25 | -3.95 | 530 | 68 | 264.55 | 408 | 10876.84 |
| au1410 | 269.7 | 271.8 | 264.4 | 266 | -3.65 | 46 | -40 | 265.25 | 170 | 4549.09 |
| au1412 | 272.7 | 273.85 | 263.95 | 265.65 | -4.65 | 43254 | 16468 | 265.8 | 43120 | 1157388.4 |
| au1502 | 265.7 | 265.7 | 265.7 | 265.7 | -5.05 | 4 | 2 | 265.7 | 2 | 53.14 |
| au小计 | 274.85 | 263.3 | 222832 | -2462 | 1499898 | 40188951 | ||||
| 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 | 4234 | 4255 | 4234 | 4250 | 13 | 7324 | 36 | 4244 | 352 | 2240.99 |
| ag1404 | 4334 | 4348 | 4110 | 4143 | -94 | 3226 | 1594 | 4145 | 7328 | 46031.79 |
| ag1405 | 4346 | 4366 | 4122 | 4154 | -94 | 3804 | 308 | 4149 | 2906 | 18417.51 |
| ag1406 | 4365 | 4388 | 4131 | 4170 | -99 | 404796 | -28142 | 4168 | 11954496 | 75973293 |
| ag1407 | 4383 | 4395 | 4173 | 4183 | -98 | 746 | -14 | 4183 | 2218 | 14013.62 |
| ag1408 | 4409 | 4409 | 4177 | 4197 | -94 | 614 | 6 | 4193 | 498 | 3172.18 |
| ag1409 | 4412 | 4420 | 4121 | 4197 | -103 | 1154 | 430 | 4203 | 1552 | 9889.59 |
| ag1410 | 4417 | 4417 | 4208 | 4216 | -93 | 272 | 0 | 4217 | 210 | 1353.7 |
| ag1411 | 4434 | 4434 | 4214 | 4236 | -91 | 282 | -22 | 4218 | 174 | 1116.52 |
| ag1412 | 4436 | 4462 | 4202 | 4240 | -101 | 43522 | 7554 | 4239 | 113158 | 730898.61 |
| ag1501 | 4454 | 4460 | 4238 | 4257 | -100 | 176 | 20 | 4249 | 240 | 1554.57 |
| ag1502 | 4460 | 4460 | 4240 | 4256 | -83 | 448 | 6 | 4252 | 66 | 427.47 |
| ag1503 | 4302 | 4324 | 4291 | 4269 | 4269 | 4 | 4 | 4269 | 8 | 51.65 |
| ag小计 | 4462 | 4110 | 466368 | -18220 | 12083206 | 76802462
|
||||
(关键字：上海期货交易所 一周行情)