|
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 | 51460 | 51850 | 50050 | 51200 | -510 | 13700 | -10170 | 50920 | 18270 | 469241.95 |
| cu1408 | 51140 | 51500 | 50040 | 50080 | -1230 | 109222 | -13260 | 50210 | 178946 | 4536056 |
| cu1409 | 50810 | 51100 | 49700 | 49740 | -1170 | 275632 | -512 | 49920 | 1917674 | 48325070 |
| cu1410 | 50550 | 50820 | 49520 | 49540 | -1140 | 159908 | 45572 | 49760 | 530316 | 13295385 |
| cu1411 | 50400 | 50650 | 49440 | 49440 | -1080 | 56582 | 17024 | 49680 | 89754 | 2243625.4 |
| cu1412 | 50240 | 50540 | 49400 | 49420 | -1010 | 27758 | 7158 | 49590 | 32630 | 814566.9 |
| cu1501 | 50210 | 50490 | 49380 | 49390 | -1040 | 7144 | 950 | 49600 | 4214 | 105236.05 |
| cu1502 | 50130 | 50420 | 49370 | 49370 | -980 | 3208 | -50 | 49560 | 782 | 19489.52 |
| cu1503 | 50060 | 50390 | 49390 | 49390 | -940 | 1620 | 48 | 49640 | 514 | 12816.85 |
| cu1504 | 50090 | 50310 | 49380 | 49380 | -950 | 2192 | 64 | 49550 | 306 | 7627.65 |
| cu1505 | 49950 | 50260 | 49340 | 49340 | -860 | 2736 | 76 | 49570 | 398 | 9914.6 |
| cu1506 | 50000 | 50250 | 49330 | 49380 | -840 | 1544 | 356 | 49600 | 792 | 19682.98 |
| cu1507 | 49780 | 49870 | 49390 | 49390 | 49390 | 64 | 64 | 49640 | 82 | 2038.78 |
| cu小计 | 51850 | 49330 | 661310 | 47320 | 2774678 | 69860752 | ||||
| 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 | 13475 | 13545 | 13470 | 13540 | 50 | 28140 | -2770 | 13515 | 7420 | 50136.98 |
| al1408 | 13570 | 13880 | 13545 | 13850 | 295 | 47852 | -11832 | 13810 | 35982 | 246457.42 |
| al1409 | 13635 | 13935 | 13600 | 13865 | 255 | 132524 | -15800 | 13855 | 479760 | 3303651.6 |
| al1410 | 13685 | 13960 | 13655 | 13885 | 230 | 107546 | 20454 | 13880 | 174144 | 1202987.7 |
| al1411 | 13720 | 13960 | 13700 | 13900 | 205 | 42230 | 28408 | 13885 | 63212 | 437479.7 |
| al1412 | 13735 | 13960 | 13720 | 13880 | 160 | 26322 | 15484 | 13880 | 24534 | 169942.74 |
| al1501 | 13815 | 13945 | 13750 | 13860 | 100 | 9910 | 7502 | 13880 | 11244 | 78000.47 |
| al1502 | 13820 | 13965 | 13785 | 13870 | 75 | 2392 | 2122 | 13885 | 3688 | 25604.02 |
| al1503 | 13860 | 14000 | 13830 | 13890 | 55 | 1980 | 1658 | 13900 | 2874 | 19989.55 |
| al1504 | 13910 | 14050 | 13840 | 13915 | 35 | 474 | 314 | 13945 | 528 | 3686.4 |
| al1505 | 13905 | 14070 | 13855 | 13960 | -45 | 190 | 66 | 13930 | 370 | 2579.63 |
| al1506 | 13990 | 14065 | 13960 | 13920 | -50 | 14 | 6 | 13920 | 12 | 83.98 |
| al1507 | 14130 | 14130 | 13970 | 13970 | 13970 | 0 | 0 | 14050 | 4 | 28.1 |
| al小计 | 14130 | 13470 | 399574 | 45612 | 803772 | 5540628.2 | ||||
| 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 | 16200 | 16480 | 16200 | 16475 | 365 | 6510 | -2060 | 16330 | 3270 | 26711.7 |
| zn1408 | 16220 | 16715 | 16150 | 16535 | 350 | 22870 | -6800 | 16585 | 29332 | 241781.12 |
| zn1409 | 16270 | 16790 | 16215 | 16575 | 325 | 240876 | 11250 | 16655 | 2420102 | 20044777 |
| zn1410 | 16310 | 16850 | 16260 | 16635 | 335 | 188658 | 94746 | 16705 | 744458 | 6197471.3 |
| zn1411 | 16330 | 16895 | 16300 | 16680 | 345 | 37500 | 13974 | 16750 | 59324 | 495125.3 |
| zn1412 | 16395 | 16930 | 16345 | 16705 | 345 | 9790 | 3436 | 16780 | 11330 | 94608.14 |
| zn1501 | 16365 | 16980 | 16365 | 16745 | 345 | 696 | 378 | 16805 | 1696 | 14202.99 |
| zn1502 | 16550 | 16975 | 16550 | 16950 | 575 | 94 | -2 | 16950 | 36 | 300.76 |
| zn1503 | 16420 | 17000 | 16420 | 16825 | 365 | 124 | 30 | 16885 | 146 | 1226.73 |
| zn1504 | 16730 | 17020 | 16620 | 16965 | 410 | 58 | 8 | 16950 | 70 | 587.39 |
| zn1505 | 16715 | 17095 | 16675 | 16915 | 400 | 132 | 18 | 16970 | 94 | 794.5 |
| zn1506 | 16820 | 17075 | 16685 | 16945 | 385 | 28 | 10 | 16945 | 38 | 319.68 |
| zn1507 | 16740 | 17170 | 16740 | 16955 | 16955 | 8 | 8 | 16985 | 74 | 627.12 |
| zn小计 | 17170 | 16150 | 507344 | 114996 | 3269970 | 27118533 | ||||
| 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 | 13960 | 14000 | 13900 | 13900 | -55 | 1980 | -110 | 13965 | 220 | 1536.38 |
| pb1408 | 14040 | 14130 | 14000 | 14045 | 0 | 5794 | -518 | 14055 | 1400 | 9840.87 |
| pb1409 | 14080 | 14170 | 14080 | 14095 | 15 | 4420 | -664 | 14120 | 2506 | 17690.29 |
| pb1410 | 14170 | 14245 | 14145 | 14145 | -5 | 4642 | 354 | 14180 | 1516 | 10752.31 |
| pb1411 | 14250 | 14255 | 14165 | 14165 | -25 | 1996 | 562 | 14210 | 842 | 5984.8 |
| pb1412 | 14250 | 0 | 52 | 0 | 14250 | 0 | 0 | |||
| pb1501 | 14115 | 14370 | 14115 | 14370 | 25 | 6 | 0 | 14240 | 4 | 28.49 |
| pb1502 | 14315 | 15 | 2 | 0 | 14315 | 0 | 0 | |||
| pb1503 | 14380 | 10 | 6 | 0 | 14380 | 0 | 0 | |||
| pb1504 | 14420 | -100 | 2 | 0 | 14420 | 0 | 0 | |||
| pb1505 | 14480 | 14480 | 14480 | 14480 | -105 | 4 | 0 | 14480 | 2 | 14.48 |
| pb1506 | 14495 | 25 | 2 | 0 | 14495 | 0 | 0 | |||
| pb小计 | 14480 | 13900 | 18906 | -376 | 6490 | 45847.6 | ||||
| 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 | 260.05 | 24 | 0 | 260.05 | 0 | 0 | ||||
| au1408 | 264.2 | 264.2 | 258.7 | 262.35 | -5.65 | 204 | -4 | 262.15 | 124 | 3240.02 |
| au1409 | 269.6 | 269.6 | 258.45 | 261.95 | -6.9 | 24 | 0 | 262.45 | 206 | 5418.33 |
| au1410 | 268.25 | 268.45 | 258.2 | 263.9 | -4.7 | 84 | 16 | 261.65 | 250 | 6546.22 |
| au1412 | 268.55 | 268.9 | 259 | 263.25 | -5.15 | 198586 | -6324 | 263.25 | 814848 | 21416453 |
| au1502 | 262.3 | 262.6 | 262.3 | 263.4 | -6 | 78 | -4 | 263.4 | 10 | 262.38 |
| au1504 | 268.7 | 268.8 | 260.3 | 262.65 | -2.1 | 104 | -4 | 262.65 | 88 | 2310.61 |
| au1506 | 263 | 265.05 | 257.95 | 264.9 | 264.9 | 150 | 150 | 264.9 | 202 | 5321.78 |
| au小计 | 269.6 | 257.95 | 199254 | -6170 | 815728 | 21439552 | ||||
| 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 | 4400 | 4400 | 4320 | 4330 | -50 | 2228 | 344 | 4320 | 440 | 2863.97 |
| ag1408 | 4397 | 4405 | 4283 | 4338 | -67 | 936 | 456 | 4350 | 1208 | 7834.33 |
| ag1409 | 4404 | 4407 | 4116 | 4336 | -67 | 2218 | -148 | 4336 | 2144 | 13928.14 |
| ag1410 | 4400 | 4408 | 4281 | 4350 | -57 | 428 | -24 | 4348 | 312 | 2019.84 |
| ag1411 | 4402 | 4411 | 4289 | 4342 | -71 | 348 | -84 | 4343 | 294 | 1922.78 |
| ag1412 | 4413 | 4420 | 4282 | 4337 | -84 | 408420 | -83784 | 4339 | 4720826 | 30693987 |
| ag1501 | 4415 | 4426 | 4294 | 4344 | -83 | 1800 | 26 | 4355 | 1632 | 10649.48 |
| ag1502 | 4417 | 4417 | 4302 | 4364 | -53 | 618 | -4 | 4362 | 86 | 561.66 |
| ag1503 | 4404 | 4404 | 4312 | 4370 | -57 | 816 | -12 | 4364 | 108 | 703.28 |
| ag1504 | 4419 | 4419 | 4324 | 4371 | -65 | 176 | 2 | 4356 | 56 | 365.58 |
| ag1505 | 4446 | 4446 | 4337 | 4377 | -69 | 280 | 4 | 4379 | 56 | 368.39 |
| ag1506 | 4465 | 4467 | 4335 | 4386 | -84 | 2834 | 350 | 4391 | 3100 | 20359.97 |
| ag小计 | 4467 | 4116 | 421102 | -82874 | 4730262 | 30755565
|
||||
(关键字：上海期货交易所 一周行情)