|
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 | ||||||||||
| cu1404 | 45800 | 46730 | 45140 | 46650 | 1250 | 31442 | -7980 | 46430 | 94724 | 2177148.4 |
| cu1405 | 45750 | 46670 | 45010 | 46520 | 1220 | 89334 | -18652 | 46320 | 240982 | 5531411.4 |
| cu1406 | 45650 | 46620 | 44860 | 46450 | 1280 | 277244 | -92726 | 46170 | 2772030 | 63487388 |
| cu1407 | 45500 | 46550 | 44750 | 46340 | 1310 | 260542 | 44324 | 46100 | 1625576 | 37212771 |
| cu1408 | 45500 | 46430 | 44700 | 46280 | 1320 | 73352 | 16130 | 46070 | 155666 | 3558798 |
| cu1409 | 45300 | 46370 | 44640 | 46200 | 1220 | 21518 | 6214 | 45950 | 48860 | 1114652.7 |
| cu1410 | 45230 | 46510 | 44650 | 46200 | 1160 | 5262 | 386 | 45950 | 5188 | 118675.31 |
| cu1411 | 45220 | 46310 | 44680 | 46250 | 1190 | 3336 | 40 | 45970 | 2124 | 48531.34 |
| cu1412 | 45390 | 46360 | 44700 | 46170 | 1190 | 3558 | 186 | 46050 | 1102 | 25163.04 |
| cu1501 | 45370 | 46360 | 44740 | 46360 | 1360 | 1672 | 20 | 46120 | 960 | 21966.04 |
| cu1502 | 45190 | 46410 | 44750 | 46350 | 1370 | 918 | 60 | 46130 | 402 | 9176.31 |
| cu1503 | 45150 | 46300 | 44820 | 46300 | 1190 | 294 | 144 | 46100 | 418 | 9548.45 |
| cu小计 | 46730 | 44640 | 768472 | -51854 | 4948032 | 113315230 | ||||
| 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 | ||||||||||
| al1404 | 12560 | 12880 | 12560 | 12845 | 225 | 56076 | -7372 | 12810 | 34848 | 221494.25 |
| al1405 | 12730 | 13000 | 12640 | 12950 | 250 | 81478 | -5978 | 12920 | 49492 | 316885.34 |
| al1406 | 12785 | 13095 | 12700 | 13035 | 275 | 117372 | -2318 | 12995 | 149958 | 965491.73 |
| al1407 | 12860 | 13175 | 12770 | 13120 | 285 | 57476 | 14584 | 13085 | 55248 | 358142.15 |
| al1408 | 12900 | 13230 | 12835 | 13190 | 290 | 28674 | 5926 | 13155 | 19462 | 126491.66 |
| al1409 | 12935 | 13375 | 12865 | 13265 | 295 | 5630 | 464 | 13255 | 3808 | 24762.05 |
| al1410 | 13000 | 13390 | 12960 | 13320 | 285 | 1778 | 486 | 13300 | 1470 | 9666.13 |
| al1411 | 13055 | 13400 | 13050 | 13365 | 305 | 568 | 56 | 13305 | 196 | 1297.93 |
| al1412 | 13125 | 13420 | 13125 | 13420 | 260 | 244 | 36 | 13345 | 106 | 704.66 |
| al1501 | 13165 | 13480 | 13160 | 13480 | 250 | 216 | 58 | 13390 | 182 | 1215.71 |
| al1502 | 13305 | 13435 | 13250 | 13285 | -15 | 16 | 6 | 13285 | 20 | 133.04 |
| al1503 | 13220 | 13575 | 13220 | 13570 | 300 | 16 | 12 | 13540 | 24 | 160.89 |
| al小计 | 13575 | 12560 | 349544 | 5960 | 314814 | 2026445.5 | ||||
| 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:zn | ||||||||||
| zn1404 | 14690 | 14750 | 14640 | 14740 | 60 | 11586 | -5418 | 14720 | 11890 | 87366.42 |
| zn1405 | 14735 | 14835 | 14695 | 14810 | 80 | 42762 | -13904 | 14785 | 45498 | 335667.38 |
| zn1406 | 14785 | 14910 | 14735 | 14855 | 70 | 73918 | -2264 | 14840 | 173822 | 1287527.5 |
| zn1407 | 14835 | 14945 | 14780 | 14915 | 105 | 23104 | 3830 | 14885 | 31208 | 231876.03 |
| zn1408 | 14840 | 14985 | 14815 | 14935 | 95 | 5750 | 2826 | 14920 | 4910 | 36591.51 |
| zn1409 | 14870 | 15075 | 14865 | 14995 | 65 | 324 | 62 | 14970 | 184 | 1376.14 |
| zn1410 | 14910 | 15075 | 14910 | 14985 | 65 | 382 | -74 | 14985 | 150 | 1126.46 |
| zn1411 | 14985 | 15070 | 14975 | 15060 | 90 | 58 | 4 | 15050 | 20 | 150.37 |
| zn1412 | 14985 | 15150 | 14950 | 15055 | 20 | 110 | -16 | 15055 | 44 | 331.03 |
| zn1501 | 15045 | 15160 | 15020 | 15110 | 75 | 144 | 22 | 15055 | 120 | 903.91 |
| zn1502 | 15125 | 15155 | 15125 | 15150 | 15 | 22 | -44 | 15150 | 54 | 408.99 |
| zn1503 | 15190 | 15200 | 14910 | 15105 | -95 | 38 | 38 | 15105 | 42 | 313.98 |
| zn小计 | 15200 | 14640 | 158198 | -14938 | 267942 | 1983639.7 | ||||
| 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 | ||||||||||
| pb1404 | 13720 | 13720 | 13640 | 13720 | 50 | 5712 | -1028 | 13705 | 2208 | 15115.23 |
| pb1405 | 13785 | 13845 | 13720 | 13825 | 65 | 7258 | -92 | 13790 | 2942 | 20256.63 |
| pb1406 | 13790 | 13880 | 13760 | 13835 | 45 | 4998 | 506 | 13855 | 2020 | 13963.55 |
| pb1407 | 13960 | 13960 | 13800 | 13910 | 100 | 2316 | 316 | 13900 | 962 | 6672.84 |
| pb1408 | 13855 | 15 | 4 | 0 | 13855 | 0 | 0 | |||
| pb1409 | 13905 | 55 | 2 | 0 | 13905 | 0 | 0 | |||
| pb1410 | 14020 | 20 | 4 | 0 | 14020 | 0 | 0 | |||
| pb1411 | 14040 | 5 | 4 | 0 | 14040 | 0 | 0 | |||
| pb1412 | 13885 | 14150 | 13885 | 14150 | 95 | 28 | 0 | 14015 | 4 | 28.04 |
| pb1501 | 14245 | 14245 | 14105 | 14175 | 35 | 0 | 0 | 14175 | 4 | 28.35 |
| pb1502 | 14250 | 0 | 2 | 0 | 14250 | 0 | 0 | |||
| pb1503 | 14085 | 14225 | 14085 | 14225 | 60 | 2 | 0 | 14155 | 4 | 28.31 |
| pb小计 | 14245 | 13640 | 20330 | -298 | 8144 | 56092.94 | ||||
| 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 | ||||||||||
| au1404 | 265.5 | 265.5 | 259.3 | 259.4 | -6.1 | 18 | 2 | 260.7 | 122 | 3195.07 |
| au1405 | 266.25 | 266.25 | 258.35 | 259 | -6 | 44 | -86 | 258.65 | 192 | 5028.12 |
| au1406 | 265.95 | 266.35 | 257.35 | 259 | -5.85 | 167502 | -11216 | 258.25 | 1127720 | 29433942 |
| au1407 | 265.9 | 265.9 | 259 | 259.5 | -5.7 | 22 | -16 | 259.25 | 116 | 3035.27 |
| au1408 | 265.6 | 265.6 | 259 | 259.95 | -5.3 | 240 | -290 | 259.95 | 520 | 13557.73 |
| au1410 | 266.3 | 266.3 | 260.4 | 259.55 | -6.45 | 48 | 2 | 259.55 | 26 | 683.2 |
| au1412 | 266.8 | 267.1 | 259.45 | 260.65 | -5 | 52084 | 8830 | 260.2 | 37118 | 972740.81 |
| au1502 | 262.95 | 262.95 | 259.9 | 260.05 | -5.65 | 18 | 14 | 259.9 | 28 | 729.14 |
| au小计 | 267.1 | 257.35 | 219976 | -2760 | 1165842 | 30432912 | ||||
| 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 | ||||||||||
| ag1404 | 4161 | 4163 | 4084 | 4105 | -38 | 2978 | -248 | 4103 | 4738 | 29202.3 |
| ag1405 | 4167 | 4178 | 4087 | 4125 | -29 | 3584 | -220 | 4113 | 2176 | 13454.13 |
| ag1406 | 4185 | 4196 | 4102 | 4139 | -31 | 446894 | 42098 | 4127 | 7984042 | 49608495 |
| ag1407 | 4198 | 4205 | 4110 | 4148 | -35 | 852 | 106 | 4142 | 2458 | 15339.31 |
| ag1408 | 4201 | 4214 | 4130 | 4160 | -37 | 622 | 8 | 4150 | 164 | 1026.31 |
| ag1409 | 4215 | 4230 | 4118 | 4160 | -37 | 1262 | 108 | 4153 | 2444 | 15264.23 |
| ag1410 | 4229 | 4229 | 4171 | 4178 | -38 | 272 | 0 | 4178 | 60 | 376.76 |
| ag1411 | 4205 | 4205 | 4174 | 4187 | -49 | 276 | -6 | 4187 | 20 | 125.77 |
| ag1412 | 4250 | 4264 | 4162 | 4195 | -45 | 49400 | 5878 | 4188 | 82988 | 523074.7 |
| ag1501 | 4263 | 4263 | 4187 | 4199 | -58 | 196 | 20 | 4194 | 250 | 1580.42 |
| ag1502 | 4261 | 4261 | 4190 | 4216 | -40 | 474 | 26 | 4206 | 152 | 961.43 |
| ag1503 | 4253 | 4253 | 4195 | 4225 | -44 | 82 | 78 | 4218 | 126 | 797.65 |
| ag小计 | 4264 | 4084 | 506892 | 47848 | 8079618 | 50209698
|
||||
(关键字：上海期货交易所 一周行情)