|
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 | 47450 | 49000 | 47400 | 48500 | 900 | 4540 | -13270 | 47950 | 18700 | 448519.45 |
| cu1405 | 47000 | 47490 | 46490 | 47090 | -30 | 81878 | -24 | 47120 | 135858 | 3202657.6 |
| cu1406 | 46780 | 47170 | 46090 | 46650 | -250 | 164442 | -41050 | 46750 | 366286 | 8568288.6 |
| cu1407 | 46600 | 47030 | 45750 | 46360 | -380 | 302482 | -18346 | 46450 | 2184780 | 50780661 |
| cu1408 | 46490 | 46900 | 45500 | 46140 | -480 | 177288 | 51060 | 46230 | 591764 | 13684802 |
| cu1409 | 46350 | 46780 | 45350 | 46030 | -490 | 54398 | 20796 | 46110 | 118290 | 2727734.8 |
| cu1410 | 46350 | 47010 | 45240 | 45960 | -540 | 12292 | 3798 | 46020 | 12752 | 293926.05 |
| cu1411 | 46360 | 46650 | 45030 | 45900 | -520 | 5046 | 910 | 45940 | 3238 | 74328.46 |
| cu1412 | 46290 | 46600 | 45050 | 45850 | -580 | 5370 | 704 | 45870 | 2996 | 68771.92 |
| cu1501 | 46330 | 46500 | 45160 | 45810 | -490 | 2424 | 260 | 45960 | 1770 | 40660.73 |
| cu1502 | 46630 | 46630 | 45190 | 45950 | -460 | 1288 | 120 | 45950 | 864 | 19846.84 |
| cu1503 | 46360 | 46670 | 45230 | 45800 | -620 | 564 | 98 | 45920 | 480 | 11058.51 |
| cu1504 | 45240 | 46270 | 45240 | 45810 | 45810 | 378 | 378 | 45880 | 484 | 11117.4 |
| cu小计 | 49000 | 45030 | 812390 | 5434 | 3438262 | 79932373 | ||||
| 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 | 13040 | 13175 | 12600 | 13070 | 0 | 38370 | -4060 | 13060 | 11480 | 74895.43 |
| al1405 | 13155 | 13170 | 13075 | 13135 | -35 | 62646 | -7440 | 13110 | 25292 | 165963.6 |
| al1406 | 13210 | 13265 | 13130 | 13225 | -40 | 114154 | -13008 | 13195 | 94082 | 621556.7 |
| al1407 | 13280 | 13350 | 13200 | 13290 | -55 | 106000 | 13818 | 13270 | 80104 | 532206.66 |
| al1408 | 13330 | 13410 | 13270 | 13340 | 25 | 46482 | 8974 | 13325 | 21056 | 140508.44 |
| al1409 | 13410 | 13485 | 13330 | 13395 | -95 | 8616 | 1324 | 13395 | 3320 | 22264.87 |
| al1410 | 13425 | 13550 | 13425 | 13460 | -110 | 2210 | 262 | 13465 | 806 | 5433.61 |
| al1411 | 13625 | 13640 | 13460 | 13515 | -130 | 620 | -38 | 13515 | 148 | 1005.12 |
| al1412 | 13585 | 13610 | 13510 | 13510 | -30 | 260 | 26 | 13515 | 38 | 257.27 |
| al1501 | 13770 | 13770 | 13580 | 13575 | -205 | 316 | 16 | 13575 | 66 | 452.82 |
| al1502 | 13785 | 13795 | 13740 | 13740 | 0 | 40 | 22 | 13740 | 30 | 206.24 |
| al1503 | 13835 | 13835 | 13775 | 13785 | -50 | 32 | 2 | 13785 | 8 | 55.2 |
| al1504 | 13870 | 13870 | 13680 | 13730 | 13730 | 2 | 2 | 13765 | 10 | 68.83 |
| al小计 | 13870 | 12600 | 379748 | -100 | 236440 | 1564874.8 | ||||
| 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 | 14850 | 14925 | 14850 | 14900 | 15 | 4300 | 290 | 14910 | 2990 | 22258.8 |
| zn1405 | 14930 | 15020 | 14875 | 15000 | 55 | 22744 | -5612 | 14965 | 14034 | 104866.41 |
| zn1406 | 14970 | 15090 | 14895 | 15025 | 25 | 53252 | -7826 | 15010 | 67208 | 503546.11 |
| zn1407 | 15005 | 15125 | 14925 | 15075 | 20 | 63690 | 18360 | 15055 | 90580 | 681089.05 |
| zn1408 | 15035 | 15145 | 14955 | 15090 | 15 | 10592 | 1262 | 15075 | 8352 | 62933.2 |
| zn1409 | 15100 | 15305 | 15030 | 15115 | 0 | 4008 | 592 | 15130 | 2546 | 19222.69 |
| zn1410 | 15105 | 15185 | 15065 | 15140 | 5 | 410 | 10 | 15120 | 62 | 468.18 |
| zn1411 | 15130 | 15245 | 15130 | 15180 | 5 | 88 | 30 | 15180 | 46 | 349.3 |
| zn1412 | 15155 | 15220 | 15155 | 15180 | -45 | 378 | 238 | 15180 | 272 | 2065.32 |
| zn1501 | 15225 | 15275 | 15165 | 15215 | -40 | 178 | 8 | 15215 | 34 | 258.9 |
| zn1502 | 15240 | 15265 | 15240 | 15185 | -105 | 26 | 2 | 15185 | 4 | 30.51 |
| zn1503 | 15250 | 15335 | 15180 | 15270 | -30 | 40 | 0 | 15270 | 22 | 167.93 |
| zn小计 | 15335 | 14850 | 159706 | 7354 | 186150 | 1397256.4 | ||||
| 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 | 13675 | 13720 | 13600 | 13625 | -55 | 6820 | 250 | 13645 | 1260 | 8604.03 |
| pb1405 | 13735 | 13830 | 13690 | 13800 | 20 | 5910 | -544 | 13785 | 3688 | 25363.96 |
| pb1406 | 13835 | 13910 | 13760 | 13905 | 25 | 5524 | 258 | 13885 | 3746 | 25920.5 |
| pb1407 | 13875 | 13970 | 13825 | 13960 | 45 | 3354 | 260 | 13940 | 1894 | 13166.83 |
| pb1408 | 13910 | 14005 | 13840 | 14005 | 55 | 388 | 278 | 13945 | 398 | 2768.39 |
| pb1409 | 13980 | 14020 | 13870 | 13970 | 35 | 20 | 10 | 13970 | 44 | 306.18 |
| pb1410 | 14045 | 20 | 2 | 0 | 14045 | 0 | 0 | |||
| pb1411 | 14065 | 15 | 4 | 0 | 14065 | 0 | 0 | |||
| pb1412 | 14150 | 14225 | 14150 | 14185 | 65 | 40 | 10 | 14185 | 12 | 84.98 |
| pb1502 | 14190 | 45 | 2 | 0 | 14190 | 0 | 0 | |||
| pb1503 | 14250 | 70 | 2 | 0 | 14250 | 0 | 0 | |||
| pb小计 | 14225 | 13600 | 22066 | 522 | 11042 | 76214.85 | ||||
| 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 | 259.8 | 6 | 0 | 259.8 | 0 | 0 | ||||
| au1405 | 263.45 | 265.35 | 257.15 | 258.25 | -5.3 | 14 | -10 | 257.75 | 80 | 2079.21 |
| au1406 | 262.9 | 265.55 | 257.5 | 258.15 | -4.55 | 144666 | 12126 | 258.5 | 977980 | 25500625 |
| au1407 | 263.15 | 266.75 | 258.05 | 258.05 | -5 | 46 | 14 | 258.7 | 526 | 13809.47 |
| au1408 | 264 | 266 | 257.5 | 258.95 | -5.25 | 220 | -26 | 258.95 | 168 | 4391.22 |
| au1410 | 266.7 | 266.7 | 260.2 | 259.6 | -4.45 | 46 | -2 | 259.6 | 12 | 314.21 |
| au1412 | 264.45 | 267.05 | 259 | 259.75 | -4.5 | 75898 | 17626 | 259.95 | 60648 | 1591251.4 |
| au1502 | 267.05 | 267.05 | 258.35 | 257.9 | -7.5 | 26 | 6 | 257.9 | 8 | 208.42 |
| au1504 | 260.5 | 260.5 | 260.45 | 260.5 | 260.5 | 6 | 6 | 260.45 | 6 | 156.29 |
| au小计 | 267.05 | 257.15 | 220928 | 29740 | 1039428 | 27112835 | ||||
| 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 | 4140 | 4158 | 4094 | 4094 | -41 | 2196 | -592 | 4136 | 1628 | 10103.47 |
| ag1405 | 4135 | 4152 | 4038 | 4050 | -87 | 3212 | -44 | 4052 | 2780 | 17002.18 |
| ag1406 | 4148 | 4170 | 4037 | 4051 | -97 | 473128 | 27428 | 4058 | 4965652 | 30504251 |
| ag1407 | 4163 | 4172 | 4040 | 4062 | -102 | 848 | 46 | 4066 | 612 | 3762.6 |
| ag1408 | 4176 | 4182 | 4060 | 4064 | -118 | 640 | 38 | 4068 | 164 | 1007.49 |
| ag1409 | 4177 | 4194 | 4045 | 4066 | -111 | 1874 | 514 | 4075 | 2544 | 15628.71 |
| ag1410 | 4181 | 4204 | 4077 | 4077 | -103 | 498 | 104 | 4084 | 202 | 1241.19 |
| ag1411 | 4193 | 4206 | 4088 | 4088 | -118 | 308 | 32 | 4093 | 216 | 1348.9 |
| ag1412 | 4205 | 4228 | 4083 | 4090 | -116 | 104868 | 41560 | 4099 | 214666 | 1330660.2 |
| ag1501 | 4229 | 4233 | 4091 | 4097 | -123 | 378 | 168 | 4104 | 508 | 3158.25 |
| ag1502 | 4239 | 4239 | 4107 | 4107 | -121 | 500 | 24 | 4112 | 478 | 2954.32 |
| ag1503 | 4238 | 4240 | 4109 | 4109 | -113 | 130 | 28 | 4119 | 66 | 412.3 |
| ag小计 | 4240 | 4037 | 588580 | 69306 | 5189516 | 31891530
|
||||
(关键字：上海期货交易所 一周行情)