|
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 | 52350 | 52700 | 51180 | 51710 | -620 | 23870 | -28470 | 51580 | 73550 | 1897768.9 |
| cu1408 | 51750 | 51820 | 50830 | 51310 | -490 | 122482 | -5940 | 51180 | 190540 | 4881764.6 |
| cu1409 | 51300 | 51480 | 50450 | 50910 | -470 | 276144 | 4922 | 50770 | 1987250 | 50563405 |
| cu1410 | 51000 | 51220 | 50230 | 50680 | -410 | 114336 | 10444 | 50560 | 334946 | 8475223.6 |
| cu1411 | 50900 | 51050 | 50100 | 50520 | -480 | 39558 | 5018 | 50390 | 53426 | 1348246 |
| cu1412 | 50780 | 50950 | 50010 | 50430 | -410 | 20600 | 824 | 50340 | 14540 | 366116.77 |
| cu1501 | 50800 | 50900 | 49990 | 50430 | -360 | 6194 | 544 | 50260 | 3958 | 99598.83 |
| cu1502 | 50790 | 50790 | 49970 | 50350 | -450 | 3258 | 56 | 50250 | 758 | 19050.1 |
| cu1503 | 50560 | 50660 | 49480 | 50330 | -420 | 1572 | -8 | 50240 | 434 | 10900.59 |
| cu1504 | 50530 | 50700 | 49800 | 50330 | -310 | 2128 | 20 | 50090 | 164 | 4121.39 |
| cu1505 | 50570 | 50730 | 49850 | 50200 | -460 | 2660 | 108 | 50110 | 282 | 7067.78 |
| cu1506 | 50450 | 50500 | 49500 | 50220 | -420 | 1188 | 296 | 50090 | 512 | 12826.2 |
| cu小计 | 52700 | 49480 | 613990 | -12186 | 2660360 | 67686089 | ||||
| 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 | 13480 | 13570 | 13430 | 13490 | -50 | 30910 | -8300 | 13485 | 19460 | 131211.85 |
| al1408 | 13595 | 13690 | 13490 | 13555 | -50 | 59684 | -10236 | 13560 | 29206 | 198085.24 |
| al1409 | 13665 | 13760 | 13555 | 13610 | -70 | 148324 | -11226 | 13620 | 287770 | 1962866.6 |
| al1410 | 13725 | 13795 | 13595 | 13655 | -70 | 87092 | 19438 | 13670 | 71920 | 492154.33 |
| al1411 | 13730 | 13825 | 13635 | 13695 | -60 | 13822 | 4940 | 13710 | 15342 | 105310.73 |
| al1412 | 13750 | 13845 | 13670 | 13720 | -60 | 10838 | 4662 | 13740 | 8042 | 55315.52 |
| al1501 | 13720 | 13870 | 13715 | 13760 | -55 | 2408 | 932 | 13770 | 1932 | 13325.74 |
| al1502 | 13835 | 13860 | 13785 | 13795 | -55 | 270 | 54 | 13795 | 106 | 733.74 |
| al1503 | 13800 | 13905 | 13800 | 13835 | -40 | 322 | 24 | 13840 | 46 | 318.5 |
| al1504 | 13935 | 13965 | 13825 | 13880 | -30 | 160 | 28 | 13875 | 234 | 1626.52 |
| al1505 | 13895 | 14095 | 13895 | 14005 | 35 | 124 | 24 | 14005 | 38 | 264.4 |
| al1506 | 14000 | 14000 | 13925 | 13970 | -195 | 8 | 0 | 13970 | 8 | 55.88 |
| al小计 | 14095 | 13430 | 353962 | 340 | 434104 | 2961269 | ||||
| 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 | 16025 | 16300 | 15840 | 16110 | 30 | 8570 | 1060 | 16115 | 11490 | 92534.05 |
| zn1408 | 16145 | 16435 | 15890 | 16185 | 25 | 29670 | -13112 | 16190 | 48602 | 392807.34 |
| zn1409 | 16240 | 16515 | 15950 | 16250 | 20 | 229626 | 8736 | 16260 | 1992584 | 16210311 |
| zn1410 | 16260 | 16565 | 15995 | 16300 | 20 | 93912 | 21250 | 16310 | 370264 | 3021046.8 |
| zn1411 | 16300 | 16595 | 16020 | 16335 | 35 | 23526 | 4050 | 16340 | 29432 | 240064.43 |
| zn1412 | 16285 | 16615 | 16050 | 16360 | 35 | 6354 | 1004 | 16370 | 4444 | 36396.92 |
| zn1501 | 16205 | 16605 | 16010 | 16400 | 60 | 318 | 56 | 16395 | 658 | 5409.73 |
| zn1502 | 16295 | 16580 | 16030 | 16375 | 25 | 96 | 36 | 16395 | 120 | 985.96 |
| zn1503 | 16260 | 16675 | 16250 | 16460 | 70 | 94 | 10 | 16460 | 58 | 477.65 |
| zn1504 | 16395 | 16685 | 16295 | 16555 | 210 | 50 | -6 | 16555 | 18 | 148.2 |
| zn1505 | 16450 | 16710 | 16215 | 16515 | 125 | 114 | -8 | 16515 | 72 | 591.06 |
| zn1506 | 16210 | 16620 | 16210 | 16560 | 215 | 18 | 4 | 16560 | 12 | 98.7 |
| zn小计 | 16710 | 15840 | 392348 | 23080 | 2457754 | 20000872 | ||||
| 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 | 13920 | 14035 | 13920 | 13955 | -65 | 2090 | 150 | 13960 | 510 | 3561.05 |
| pb1408 | 14050 | 14200 | 13960 | 14045 | -35 | 6312 | -256 | 14045 | 2280 | 16013.58 |
| pb1409 | 14085 | 14300 | 14025 | 14080 | -30 | 5084 | 16 | 14095 | 2226 | 15704.44 |
| pb1410 | 14100 | 14345 | 14050 | 14150 | 0 | 4288 | 758 | 14155 | 3064 | 21738.21 |
| pb1411 | 14130 | 14395 | 14095 | 14190 | 15 | 1434 | 48 | 14185 | 762 | 5424.11 |
| pb1412 | 14305 | 14315 | 14235 | 14250 | -20 | 52 | 18 | 14250 | 110 | 785.02 |
| pb1501 | 14345 | 100 | 6 | 0 | 14345 | 0 | 0 | |||
| pb1502 | 14300 | -60 | 2 | 0 | 14300 | 0 | 0 | |||
| pb1503 | 14370 | 145 | 6 | 0 | 14370 | 0 | 0 | |||
| pb1504 | 14520 | 135 | 2 | 0 | 14520 | 0 | 0 | |||
| pb1505 | 14585 | 130 | 4 | 0 | 14585 | 0 | 0 | |||
| pb1506 | 14470 | 160 | 2 | 0 | 14470 | 0 | 0 | |||
| pb小计 | 14395 | 13920 | 19282 | 734 | 8952 | 63226.41 | ||||
| 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 | 259.9 | 259.9 | 259.9 | 260.05 | 5 | 24 | -6 | 260.05 | 6 | 155.94 |
| au1408 | 263.35 | 268 | 261.85 | 268 | 3.15 | 208 | 4 | 267.7 | 154 | 4069.66 |
| au1409 | 263 | 269.4 | 262.45 | 268.85 | 3.65 | 24 | 18 | 268.85 | 74 | 1977.6 |
| au1410 | 263.85 | 269.95 | 261.3 | 268.6 | 3.6 | 68 | 22 | 268.45 | 260 | 6888.08 |
| au1412 | 265.5 | 269.35 | 262.4 | 268.4 | 3.05 | 204910 | 5182 | 268.7 | 650052 | 17247558 |
| au1502 | 264.45 | 269.4 | 264.45 | 269.4 | 3.7 | 82 | 32 | 269.3 | 52 | 1380.19 |
| au1504 | 264.15 | 264.95 | 264.15 | 264.75 | -1.05 | 108 | 10 | 264.75 | 12 | 317.72 |
| au小计 | 269.95 | 259.9 | 205424 | 5262 | 650610 | 17262347 | ||||
| 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 | 4231 | 4390 | 4230 | 4380 | 60 | 1884 | -180 | 4375 | 1976 | 12722.21 |
| ag1408 | 4324 | 4467 | 4238 | 4405 | 75 | 480 | -158 | 4379 | 372 | 2416.26 |
| ag1409 | 4334 | 4407 | 4264 | 4403 | 69 | 2366 | -180 | 4392 | 2308 | 14969.86 |
| ag1410 | 4339 | 4413 | 4272 | 4407 | 69 | 452 | -108 | 4393 | 318 | 2061.53 |
| ag1411 | 4340 | 4413 | 4050 | 4413 | 66 | 432 | 70 | 4400 | 1528 | 9928.58 |
| ag1412 | 4347 | 4425 | 4260 | 4421 | 68 | 492204 | 20670 | 4404 | 5143990 | 33470431 |
| ag1501 | 4356 | 4574 | 4282 | 4427 | 71 | 1774 | 346 | 4416 | 3470 | 22802.75 |
| ag1502 | 4340 | 4425 | 4278 | 4417 | 74 | 622 | 46 | 4414 | 360 | 2340.08 |
| ag1503 | 4368 | 4427 | 4300 | 4427 | 70 | 828 | 32 | 4422 | 132 | 860.9 |
| ag1504 | 4324 | 4436 | 4315 | 4436 | 64 | 174 | -16 | 4427 | 54 | 354.86 |
| ag1505 | 4359 | 4446 | 4314 | 4446 | 65 | 276 | 68 | 4441 | 132 | 860.25 |
| ag1506 | 4393 | 4473 | 4323 | 4470 | 70 | 2484 | 782 | 4453 | 2756 | 18127.27 |
| ag小计 | 4574 | 4050 | 503976 | 21372 | 5157396 | 33557876
|
||||
(关键字：上海期货交易所 一周行情)