| 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 |
| ag1212 | 6936 | 6993 | 6815 | 6911 | 55 | 28334 | -9484 | 6891 | 47568 | 493900.3 |
| ag1301 | 7010 | 7073 | 6875 | 6978 | 52 | 179718 | 1334 | 6967 | 1050674 | 11009349 |
| ag1302 | 7051 | 7150 | 6920 | 7014 | 58 | 1464 | 292 | 7017 | 2690 | 28342.59 |
| ag1303 | 7086 | 7174 | 6855 | 7071 | 52 | 528 | 100 | 7062 | 1506 | 15977.51 |
| ag1304 | 7174 | 7220 | 6866 | 7100 | 51 | 252 | -28 | 7099 | 106 | 1137.37 |
| ag1305 | 7190 | 7279 | 7053 | 7158 | 54 | 400 | 80 | 7143 | 1450 | 15585 |
| ag1306 | 7278 | 7341 | 6951 | 7199 | 11 | 55028 | 26520 | 7198 | 181122 | 1961048 |
| ag1307 | 7295 | 7376 | 7025 | 7252 | 67 | 78 | -8 | 7252 | 160 | 1726.74 |
| ag1308 | 7365 | 7393 | 7065 | 7280 | 55 | 124 | 4 | 7279 | 100 | 1081.26 |
| ag1309 | 7381 | 7442 | 7105 | 7297 | -25 | 316 | 56 | 7280 | 256 | 2776.02 |
| ag1310 | 7400 | 7470 | 7145 | 7313 | 13 | 102 | -4 | 7322 | 204 | 2247.95 |
| ag1311 | 7388 | 7532 | 7156 | 7310 | -10 | 42 | 36 | 7333 | 124 | 1379.27 |
| ag小计 | 7532 | 6815 | 266386 | 18898 | 1285960 | 13534551 | ||||
| al1212 | 15250 | 15320 | 15200 | 15320 | 130 | 29700 | -5078 | 15240 | 18916 | 144081.9 |
| al1301 | 15325 | 15410 | 15305 | 15410 | 130 | 49172 | -1706 | 15370 | 31580 | 242261.1 |
| al1302 | 15410 | 15500 | 15350 | 15495 | 155 | 40990 | -2200 | 15450 | 41900 | 322914.4 |
| al1303 | 15430 | 15575 | 15410 | 15570 | 185 | 40584 | 2480 | 15530 | 29796 | 230615.8 |
| al1304 | 15480 | 15630 | 15455 | 15630 | 215 | 6772 | 1416 | 15595 | 4916 | 38231.83 |
| al1305 | 15485 | 15700 | 15480 | 15695 | 265 | 842 | 132 | 15650 | 752 | 5862.01 |
| al1306 | 15545 | 15770 | 15545 | 15770 | 280 | 364 | 90 | 15700 | 152 | 1187.56 |
| al1307 | 15630 | 15830 | 15630 | 15830 | 300 | 384 | 32 | 15740 | 88 | 692.22 |
| al1308 | 15655 | 15800 | 15655 | 15800 | 230 | 220 | 0 | 15790 | 30 | 236.61 |
| al1309 | 15760 | 160 | 124 | 0 | 15760 | 0 | 0 | |||
| al1310 | 15840 | 15950 | 15840 | 15950 | 420 | 60 | 10 | 15905 | 40 | 318.2 |
| al1311 | 15800 | 15960 | 15800 | 15960 | 430 | 8 | 8 | 15895 | 20 | 158.87 |
| al小计 | 15960 | 15200 | 169220 | -4816 | 128190 | 986560.5 | ||||
| au1212 | 351.88 | 351.88 | 342.17 | 349.1 | 2.05 | 4944 | -7288 | 343.7 | 11208 | 388940.5 |
| au1301 | 351.6 | 352.58 | 344.08 | 346.84 | -1.8 | 546 | 102 | 345.94 | 814 | 28324.95 |
| au1302 | 353.5 | 353.6 | 345.37 | 347.45 | -2.9 | 132 | 84 | 346.59 | 188 | 6595.11 |
| au1303 | 357.41 | 357.41 | 346.83 | 347.83 | -4.24 | 196 | 144 | 347.83 | 176 | 6237.76 |
| au1304 | 356.76 | 356.93 | 348.65 | 349.42 | -3.03 | 124 | 24 | 349.42 | 66 | 2346.02 |
| au1305 | 355.71 | 369.81 | 348.69 | 350.94 | -1.93 | 112 | 4 | 350.12 | 118 | 4161.93 |
| au1306 | 357.11 | 357.43 | 349.8 | 352.08 | -1.42 | 98848 | -2862 | 351.57 | 158776 | 5618798 |
| au1307 | 357.76 | 357.76 | 354.65 | 351.77 | -2.12 | 106 | -2 | 351.77 | 8 | 284.86 |
| au1308 | 352.68 | 352.68 | 352.5 | 353.71 | -1.31 | 102 | 2 | 353.71 | 4 | 141.04 |
| au1309 | 358.7 | 358.73 | 353.29 | 354.26 | -1.38 | 118 | 2 | 354.26 | 16 | 571.27 |
| au1310 | 356.97 | 356.97 | 356.97 | 353.64 | -1.33 | 8 | 2 | 353.64 | 2 | 71.39 |
| au1311 | 359.55 | 360.93 | 354.12 | 354.34 | -0.63 | 6 | 6 | 354.34 | 18 | 645.34 |
| au小计 | 369.81 | 342.17 | 105242 | -9782 | 171394 | 6057118 | ||||
| cu1212 | 56040 | 57030 | 55950 | 57000 | 850 | 20470 | -12288 | 56750 | 47780 | 1346528 |
| cu1301 | 56200 | 57250 | 56010 | 57240 | 1110 | 53568 | -18696 | 56890 | 68468 | 1932499 |
| cu1302 | 56200 | 57300 | 55990 | 57270 | 1130 | 108950 | -45830 | 56940 | 300560 | 8478736 |
| cu1303 | 56190 | 57330 | 55960 | 57300 | 1210 | 189356 | 29136 | 56970 | 1086798 | 30695498 |
| cu1304 | 56210 | 57340 | 55980 | 57330 | 1260 | 35496 | 13700 | 56990 | 74592 | 2107579 |
| cu1305 | 56230 | 57380 | 56000 | 57380 | 1290 | 10590 | 1920 | 56990 | 14460 | 408302 |
| cu1306 | 56130 | 57430 | 56060 | 57430 | 1280 | 4560 | 912 | 57040 | 2416 | 68174.67 |
| cu1307 | 56170 | 57380 | 56100 | 57360 | 1160 | 1396 | 42 | 57070 | 296 | 8379.51 |
| cu1308 | 56220 | 57410 | 56100 | 57410 | 1210 | 966 | 34 | 57020 | 330 | 9325.96 |
| cu1309 | 56200 | 57460 | 56120 | 57450 | 1400 | 902 | 204 | 57200 | 526 | 14892.69 |
| cu1310 | 56220 | 57420 | 56140 | 57420 | 1240 | 1174 | 82 | 57160 | 244 | 6913 |
| cu1311 | 56300 | 57440 | 56170 | 57440 | 1440 | 206 | 90 | 57120 | 224 | 6341.01 |
| cu小计 | 57460 | 55950 | 427634 | -30694 | 1596694 | 45083170 | ||||
| pb1212 | 15210 | 15215 | 15060 | 15150 | 15 | 1150 | -46 | 15120 | 704 | 26609.4 |
| pb1301 | 15340 | 15400 | 15205 | 15305 | 35 | 2336 | -124 | 15270 | 1440 | 55014.85 |
| pb1302 | 15425 | 15455 | 15360 | 15435 | 75 | 1246 | 804 | 15425 | 1186 | 45707.58 |
| pb1303 | 15600 | 15600 | 15460 | 15570 | 100 | 138 | 46 | 15545 | 142 | 5511.5 |
| pb1304 | 15525 | 15 | 16 | 0 | 15525 | 0 | 0 | |||
| pb1305 | 15650 | 15650 | 15650 | 15630 | 200 | 2 | 0 | 15630 | 2 | 78.25 |
| pb1306 | 15575 | 60 | 12 | 0 | 15575 | 0 | 0 | |||
| pb1307 | 15595 | 5 | 6 | 0 | 15595 | 0 | 0 | |||
| pb1308 | 15635 | 40 | 2 | 0 | 15635 | 0 | 0 | |||
| pb1310 | 15655 | 0 | 2 | 0 | 15655 | 0 | 0 | |||
| pb小计 | 15650 | 15060 | 4910 | 680 | 3474 | 132921.6 | ||||
| zn1212 | 14980 | 15230 | 14895 | 15230 | 350 | 13650 | -3748 | 15110 | 14866 | 111599.7 |
| zn1301 | 15070 | 15350 | 15010 | 15350 | 370 | 41356 | -19622 | 15255 | 63430 | 480179.5 |
| zn1302 | 15170 | 15475 | 15090 | 15455 | 410 | 108620 | -6768 | 15370 | 382046 | 2907623 |
| zn1303 | 15200 | 15565 | 15155 | 15535 | 420 | 74176 | 44544 | 15485 | 180656 | 1388981 |
| zn1304 | 15250 | 15640 | 15085 | 15625 | 460 | 10498 | 3728 | 15530 | 7274 | 56033.94 |
| zn1305 | 15220 | 15710 | 15220 | 15710 | 460 | 4174 | 248 | 15620 | 3304 | 25557.48 |
| zn1306 | 15350 | 15780 | 15340 | 15775 | 550 | 910 | -190 | 15680 | 508 | 3948.48 |
| zn1307 | 15415 | 15860 | 15335 | 15860 | 530 | 592 | 42 | 15750 | 112 | 879.8 |
| zn1308 | 15480 | 15920 | 15480 | 15880 | 490 | 190 | 36 | 15860 | 64 | 502.15 |
| zn1309 | 15540 | 15960 | 15505 | 15960 | 510 | 796 | 28 | 15820 | 60 | 473.53 |
| zn1310 | 15595 | 16075 | 15580 | 16075 | 575 | 96 | 48 | 15990 | 134 | 1067.82 |
| zn1311 | 15570 | 16150 | 15570 | 16145 | 575 | 88 | 84 | 16025 | 128 | 1022.83 |
| zn小计 | 16150 | 14895 | 255146 | 18430 | 652582 | 4977869 |
(关键字：上海期货交易所 一周行情)