| 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 | ||||||||||
| cu1406 | 49170 | 49450 | 48130 | 49100 | -330 | 6950 | -30100 | 48860 | 68350 | 1662152.7 |
| cu1407 | 48320 | 48500 | 47610 | 48220 | -470 | 131242 | -9072 | 48050 | 216708 | 5204842.4 |
| cu1408 | 47820 | 48060 | 47220 | 47730 | -530 | 256638 | -21318 | 47550 | 1784974 | 42505828 |
| cu1409 | 47450 | 47750 | 47050 | 47410 | -520 | 202398 | 26034 | 47320 | 762290 | 18062491 |
| cu1410 | 47260 | 47580 | 46930 | 47280 | -480 | 61236 | 10354 | 47210 | 162486 | 3840687.3 |
| cu1411 | 47200 | 47490 | 46860 | 47220 | -390 | 26114 | 5078 | 47150 | 39612 | 935013.9 |
| cu1412 | 47160 | 47440 | 46820 | 47140 | -370 | 17200 | 1070 | 47130 | 9852 | 232215.54 |
| cu1501 | 47110 | 47450 | 46670 | 47150 | -290 | 5802 | 1220 | 47010 | 6192 | 145824.11 |
| cu1502 | 46890 | 47380 | 46780 | 47260 | -110 | 2286 | 480 | 47120 | 1344 | 31609.08 |
| cu1503 | 46850 | 47390 | 46770 | 47200 | -150 | 1248 | 208 | 47090 | 614 | 14461.74 |
| cu1504 | 46860 | 47300 | 46780 | 47280 | -20 | 2032 | 122 | 47010 | 648 | 15258.92 |
| cu1505 | 46930 | 47360 | 46670 | 47190 | -60 | 2122 | 278 | 47000 | 966 | 22708.05 |
| cu小计 | 49450 | 46670 | 715268 | -15646 | 3054036 | 72673092 | ||||
| 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 | ||||||||||
| al1406 | 13315 | 13655 | 13250 | 13305 | 10 | 36520 | -2130 | 13285 | 42840 | 287145.38 |
| al1407 | 13345 | 13745 | 13300 | 13375 | -5 | 57306 | -16836 | 13360 | 83638 | 564629.02 |
| al1408 | 13420 | 13845 | 13385 | 13470 | 45 | 155954 | 22436 | 13440 | 1158910 | 7884219.8 |
| al1409 | 13460 | 13890 | 13425 | 13545 | 75 | 96824 | 26518 | 13510 | 227942 | 1555103.8 |
| al1410 | 13495 | 13930 | 13465 | 13600 | 95 | 33104 | 9822 | 13565 | 33072 | 226153.74 |
| al1411 | 13525 | 13970 | 13525 | 13660 | 110 | 4612 | 1038 | 13615 | 5114 | 35151.42 |
| al1412 | 13565 | 13995 | 13565 | 13705 | 105 | 1570 | 592 | 13680 | 2830 | 19472.8 |
| al1501 | 13690 | 14040 | 13655 | 13735 | 100 | 830 | 386 | 13720 | 1310 | 9051.94 |
| al1502 | 13995 | 14050 | 13705 | 13775 | 165 | 192 | 48 | 13770 | 142 | 983.26 |
| al1503 | 13785 | 14120 | 13770 | 13825 | 155 | 332 | 136 | 13820 | 484 | 3371.73 |
| al1504 | 13805 | 14085 | 13600 | 13845 | 85 | 54 | 10 | 13830 | 76 | 526.78 |
| al1505 | 13870 | 14155 | 13870 | 13920 | 75 | 34 | 12 | 13895 | 94 | 657.25 |
| al小计 | 14155 | 13250 | 387332 | 42032 | 1556452 | 10586467 | ||||
| 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 | ||||||||||
| zn1406 | 15120 | 15595 | 15110 | 15280 | 125 | 2260 | -6210 | 15285 | 11190 | 85885.5 |
| zn1407 | 15135 | 15680 | 15125 | 15335 | 155 | 24798 | -7346 | 15340 | 34840 | 268135.51 |
| zn1408 | 15150 | 15725 | 15145 | 15365 | 165 | 111326 | 38284 | 15395 | 755302 | 5852473.8 |
| zn1409 | 15170 | 15735 | 15160 | 15385 | 170 | 79146 | 42418 | 15405 | 270102 | 2094203.3 |
| zn1410 | 15185 | 15740 | 15180 | 15400 | 160 | 18242 | 9304 | 15430 | 30018 | 232951.13 |
| zn1411 | 15195 | 15740 | 15195 | 15425 | 205 | 3542 | 2928 | 15440 | 5126 | 39772.99 |
| zn1412 | 15295 | 15745 | 15295 | 15430 | 180 | 1344 | 716 | 15520 | 1530 | 11900.58 |
| zn1501 | 15240 | 15740 | 15240 | 15430 | 160 | 208 | -24 | 15445 | 168 | 1307.84 |
| zn1502 | 15365 | 15765 | 15365 | 15480 | 190 | 52 | 0 | 15480 | 22 | 172.13 |
| zn1503 | 15330 | 15760 | 15330 | 15485 | 200 | 66 | -10 | 15495 | 74 | 576.76 |
| zn1504 | 15255 | 15775 | 15255 | 15515 | 190 | 46 | 8 | 15515 | 20 | 154.97 |
| zn1505 | 15285 | 15800 | 15285 | 15555 | 220 | 62 | 24 | 15540 | 100 | 780.46 |
| zn小计 | 15800 | 15110 | 241092 | 80092 | 1108492 | 8588314.9 | ||||
| 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 | ||||||||||
| pb1406 | 13880 | 14040 | 13835 | 13900 | 30 | 2370 | 110 | 13900 | 1430 | 9993.63 |
| pb1407 | 13950 | 14100 | 13555 | 13920 | -30 | 2898 | -1272 | 13910 | 2824 | 19726.96 |
| pb1408 | 14015 | 14480 | 13850 | 13925 | -105 | 5544 | 550 | 13940 | 5812 | 40817.62 |
| pb1409 | 14040 | 14220 | 13960 | 13970 | -65 | 3510 | 620 | 13990 | 2072 | 14549.65 |
| pb1410 | 14070 | 14230 | 14000 | 14025 | -35 | 1810 | 676 | 14025 | 1218 | 8575.39 |
| pb1411 | 14255 | 14255 | 14060 | 14060 | -45 | 122 | 84 | 14065 | 92 | 647.46 |
| pb1412 | 14260 | 14260 | 14260 | 14250 | 135 | 46 | 18 | 14250 | 28 | 199.64 |
| pb1501 | 14375 | 110 | 4 | 0 | 14375 | 0 | 0 | |||
| pb1502 | 14365 | 20 | 2 | 0 | 14365 | 0 | 0 | |||
| pb1503 | 14320 | 20 | 8 | 0 | 14320 | 0 | 0 | |||
| pb1505 | 14170 | -145 | 4 | 0 | 14170 | 0 | 0 | |||
| pb小计 | 14480 | 13555 | 16318 | 786 | 13476 | 94510.34 | ||||
| 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 | ||||||||||
| au1406 | 253.75 | 253.8 | 251.8 | 253.05 | -0.75 | 3192 | -2004 | 253.2 | 2256 | 56988.96 |
| au1407 | 254.65 | 254.65 | 250.85 | 253.85 | 0.35 | 42 | 20 | 253.7 | 156 | 3948.87 |
| au1408 | 254.1 | 256 | 252.5 | 255.55 | 1.15 | 210 | 18 | 255.15 | 426 | 10844.39 |
| au1410 | 253.75 | 256.1 | 253.15 | 255.75 | 3.1 | 92 | 4 | 255.75 | 80 | 2035.95 |
| au1412 | 253.55 | 256.35 | 251.75 | 255.75 | 2.2 | 219842 | 4346 | 255.25 | 614866 | 15600987 |
| au1502 | 254.8 | 256.05 | 252.8 | 256.05 | 3.65 | 46 | 10 | 256 | 44 | 1117.9 |
| au1504 | 253.7 | 256 | 253.2 | 255.9 | 1.7 | 82 | 34 | 255.8 | 60 | 1529.79 |
| au小计 | 256.35 | 250.85 | 223506 | 2428 | 617888 | 15677453 | ||||
| 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 | ||||||||||
| ag1406 | 4075 | 4119 | 4051 | 4106 | 30 | 6064 | -37636 | 4102 | 49540 | 302555.99 |
| ag1407 | 4087 | 4119 | 4042 | 4119 | 52 | 1760 | 86 | 4099 | 1716 | 10453.36 |
| ag1408 | 4078 | 4121 | 4033 | 4084 | 13 | 1150 | 142 | 4092 | 538 | 3283.68 |
| ag1409 | 4061 | 4115 | 4032 | 4108 | 39 | 3896 | 368 | 4087 | 2278 | 13885.73 |
| ag1410 | 4070 | 4122 | 4045 | 4122 | 59 | 686 | 118 | 4104 | 392 | 2396.63 |
| ag1411 | 4044 | 4117 | 4044 | 4117 | 50 | 394 | 44 | 4101 | 190 | 1159.16 |
| ag1412 | 4066 | 4130 | 4031 | 4121 | 51 | 428314 | -25188 | 4090 | 3004614 | 18337714 |
| ag1501 | 4071 | 4131 | 4036 | 4130 | 53 | 1456 | -10 | 4097 | 840 | 5139.57 |
| ag1502 | 4071 | 4133 | 4051 | 4133 | 48 | 590 | -8 | 4106 | 102 | 627.09 |
| ag1503 | 4082 | 4126 | 4046 | 4126 | 34 | 698 | 20 | 4100 | 92 | 563.86 |
| ag1504 | 4080 | 4126 | 4080 | 4126 | 47 | 164 | -4 | 4112 | 16 | 98.52 |
| ag1505 | 4074 | 4133 | 4063 | 4133 | 45 | 184 | -6 | 4110 | 64 | 392.76 |
| ag小计 | 4133 | 4031 | 445356 | -62074 | 3060382 | 18678270 | ||||
(关键字：上海期货交易所 一周行情)