|
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 | ||||||||||
| cu1407 | 50530 | 52490 | 50380 | 52330 | 1930 | 52340 | -23998 | 52290 | 96122 | 2466706.3 |
| cu1408 | 49900 | 51990 | 49720 | 51800 | 1950 | 128422 | -52244 | 51750 | 437672 | 11110630 |
| cu1409 | 49580 | 51580 | 49370 | 51380 | 1860 | 271222 | 27364 | 51340 | 1916072 | 48459902 |
| cu1410 | 49380 | 51300 | 49180 | 51090 | 1740 | 103892 | 20954 | 51090 | 248910 | 6252502.3 |
| cu1411 | 49260 | 51130 | 49080 | 51000 | 1760 | 34540 | 2402 | 50940 | 67904 | 1701092.6 |
| cu1412 | 49260 | 51010 | 49050 | 50840 | 1650 | 19776 | 844 | 50830 | 19010 | 475674.72 |
| cu1501 | 49280 | 50990 | 49000 | 50790 | 1620 | 5650 | -278 | 50770 | 5212 | 130163.64 |
| cu1502 | 49080 | 51130 | 48970 | 50800 | 1660 | 3202 | 142 | 50770 | 1258 | 31406.58 |
| cu1503 | 49190 | 50850 | 48950 | 50750 | 1650 | 1580 | 272 | 50660 | 1880 | 47140.13 |
| cu1504 | 49050 | 50790 | 49010 | 50640 | 1560 | 2108 | 86 | 50670 | 328 | 8213.64 |
| cu1505 | 49180 | 50790 | 48920 | 50660 | 1610 | 2552 | 234 | 50660 | 704 | 17555.58 |
| cu1506 | 49020 | 51400 | 48880 | 50640 | 1590 | 892 | 350 | 50670 | 652 | 16375.27 |
| cu小计 | 52490 | 48880 | 626176 | -23872 | 2795724 | 70717362 | ||||
| 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 | ||||||||||
| al1407 | 13420 | 13590 | 13360 | 13540 | 115 | 39210 | -5582 | 13530 | 28924 | 194384.62 |
| al1408 | 13500 | 13670 | 13410 | 13605 | 135 | 69920 | -27416 | 13610 | 85426 | 576547.78 |
| al1409 | 13550 | 13750 | 13455 | 13680 | 140 | 159550 | 14640 | 13690 | 418678 | 2848485.5 |
| al1410 | 13590 | 13795 | 13465 | 13725 | 145 | 67654 | 17782 | 13735 | 82942 | 565343.23 |
| al1411 | 13615 | 13825 | 13470 | 13755 | 135 | 8882 | 3012 | 13780 | 12728 | 86868.08 |
| al1412 | 13645 | 13865 | 13555 | 13780 | 115 | 6176 | 1932 | 13785 | 6298 | 43211.62 |
| al1501 | 13690 | 13900 | 13620 | 13815 | 105 | 1476 | 296 | 13815 | 2106 | 14495.9 |
| al1502 | 13750 | 13895 | 13660 | 13850 | 70 | 216 | 16 | 13865 | 208 | 1434.43 |
| al1503 | 13720 | 13935 | 13720 | 13875 | 50 | 298 | -20 | 13900 | 180 | 1245.75 |
| al1504 | 13805 | 13970 | 13740 | 13910 | 15 | 132 | 104 | 13910 | 132 | 917.06 |
| al1505 | 13940 | 13990 | 13770 | 13970 | 30 | 100 | -12 | 13970 | 48 | 332.42 |
| al1506 | 14165 | 140 | 8 | 0 | 14165 | 0 | 0 | |||
| al小计 | 13990 | 13360 | 353622 | 4752 | 637670 | 4333266.3 | ||||
| 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 | ||||||||||
| zn1407 | 15630 | 16160 | 15465 | 16080 | 475 | 7510 | -4574 | 16005 | 21154 | 167556.04 |
| zn1408 | 15725 | 16250 | 15410 | 16160 | 460 | 42782 | -25010 | 16105 | 118268 | 940293.99 |
| zn1409 | 15785 | 16320 | 15460 | 16230 | 460 | 220890 | 69076 | 16190 | 1515548 | 12172180 |
| zn1410 | 15830 | 16365 | 15510 | 16280 | 470 | 72662 | 26798 | 16225 | 202226 | 1627390.3 |
| zn1411 | 15865 | 16385 | 15525 | 16300 | 460 | 19476 | 10668 | 16240 | 25302 | 204039.13 |
| zn1412 | 15875 | 16410 | 15610 | 16325 | 465 | 5350 | 1772 | 16290 | 7560 | 61073.43 |
| zn1501 | 16000 | 16420 | 15800 | 16340 | 450 | 262 | 28 | 16295 | 242 | 1956.67 |
| zn1502 | 16040 | 16440 | 15710 | 16350 | 450 | 60 | 2 | 16310 | 106 | 859.17 |
| zn1503 | 15890 | 16470 | 15770 | 16390 | 470 | 84 | -4 | 16390 | 84 | 676.54 |
| zn1504 | 16270 | 16530 | 15820 | 16345 | 325 | 56 | -2 | 16345 | 54 | 438.06 |
| zn1505 | 16005 | 16495 | 15900 | 16390 | 350 | 122 | 32 | 16385 | 204 | 1649.64 |
| zn1506 | 16100 | 16550 | 16055 | 16345 | 310 | 14 | 6 | 16345 | 42 | 340.23 |
| zn小计 | 16550 | 15410 | 369268 | 78792 | 1890790 | 15178453 | ||||
| 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 | ||||||||||
| pb1407 | 14035 | 14120 | 13810 | 14020 | -35 | 1940 | 254 | 14020 | 1102 | 7708.54 |
| pb1408 | 14180 | 14250 | 13860 | 14080 | -55 | 6568 | -600 | 14085 | 5828 | 41091.14 |
| pb1409 | 14200 | 14290 | 13955 | 14110 | -40 | 5068 | 98 | 14150 | 3098 | 21930.46 |
| pb1410 | 14200 | 14315 | 14000 | 14150 | -50 | 3530 | 504 | 14180 | 2414 | 17129.05 |
| pb1411 | 14255 | 14325 | 14050 | 14175 | -60 | 1386 | 408 | 14170 | 990 | 7011.48 |
| pb1412 | 14145 | 14270 | 14145 | 14270 | 45 | 34 | 4 | 14270 | 20 | 141.93 |
| pb1501 | 14245 | -10 | 6 | 0 | 14245 | 0 | 0 | |||
| pb1502 | 14360 | 0 | 2 | 0 | 14360 | 0 | 0 | |||
| pb1503 | 14225 | -35 | 6 | 0 | 14225 | 0 | 0 | |||
| pb1504 | 14385 | 75 | 2 | 0 | 14385 | 0 | 0 | |||
| pb1505 | 14455 | 14455 | 14455 | 14455 | 230 | 4 | 0 | 14455 | 2 | 14.46 |
| pb1506 | 14220 | 14405 | 14220 | 14310 | 165 | 2 | 0 | 14310 | 4 | 28.63 |
| pb小计 | 14455 | 13810 | 18548 | 668 | 13458 | 95055.67 | ||||
| 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 | ||||||||||
| au1407 | 262 | 268.35 | 255.05 | 255.05 | -7.45 | 30 | -2 | 261.7 | 16 | 419.44 |
| au1408 | 264.05 | 267.4 | 262.75 | 264.85 | 1.1 | 204 | -14 | 264.55 | 180 | 4763.32 |
| au1409 | 264.55 | 267.65 | 262.15 | 265.2 | -0.75 | 6 | -16 | 264.3 | 80 | 2121.56 |
| au1410 | 264.7 | 268.5 | 263.65 | 265 | 0.35 | 46 | -10 | 265 | 116 | 3083.34 |
| au1412 | 264.55 | 269.1 | 263.6 | 265.35 | 0.2 | 199728 | -5398 | 264.85 | 670266 | 17790374 |
| au1502 | 267.8 | 267.8 | 264.9 | 265.7 | 1.3 | 50 | 0 | 265.25 | 24 | 638.7 |
| au1504 | 264.6 | 267.8 | 264.6 | 265.8 | 0.4 | 98 | 2 | 265.5 | 84 | 2239.93 |
| au小计 | 269.1 | 255.05 | 200162 | -5438 | 670766 | 17803640 | ||||
| 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 | ||||||||||
| ag1407 | 4280 | 4325 | 4245 | 4320 | 40 | 2064 | -286 | 4306 | 1014 | 6530.67 |
| ag1408 | 4320 | 4354 | 4278 | 4330 | -14 | 638 | -352 | 4318 | 622 | 4023.25 |
| ag1409 | 4334 | 4349 | 4291 | 4334 | 0 | 2546 | -1060 | 4323 | 5914 | 38320.68 |
| ag1410 | 4344 | 4352 | 4281 | 4338 | -3 | 560 | -70 | 4335 | 590 | 3824.35 |
| ag1411 | 4343 | 4565 | 4106 | 4347 | -1 | 362 | -34 | 4329 | 520 | 3389.66 |
| ag1412 | 4350 | 4369 | 4302 | 4353 | 7 | 471534 | -37796 | 4339 | 5570228 | 36269310 |
| ag1501 | 4350 | 4370 | 4306 | 4356 | -1 | 1428 | -2 | 4348 | 1054 | 6865.68 |
| ag1502 | 4375 | 4375 | 4324 | 4343 | -25 | 576 | -30 | 4342 | 118 | 769.88 |
| ag1503 | 4367 | 4377 | 4334 | 4357 | -33 | 796 | 0 | 4348 | 46 | 300.6 |
| ag1504 | 4387 | 4387 | 4337 | 4372 | -6 | 190 | -12 | 4372 | 52 | 339.63 |
| ag1505 | 4353 | 4381 | 4341 | 4381 | 8 | 208 | -8 | 4381 | 14 | 91.71 |
| ag1506 | 4391 | 4415 | 4347 | 4400 | 10 | 1702 | 308 | 4383 | 2430 | 15955.28 |
| ag小计 | 4565 | 4106 | 482604 | -39342 | 5582602 | 36349722
|
||||
(关键字：上海期货交易所 一周行情)