| 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 | 6651 | 6698 | 6515 | 6531 | -98 | 21836 | -1944 | 6537 | 7460 | 73987.27 |
| ag1301 | 6716 | 6759 | 6542 | 6583 | -106 | 123770 | -38024 | 6587 | 700424 | 7002447 |
| ag1302 | 6797 | 6809 | 6602 | 6644 | -99 | 3032 | 1436 | 6647 | 3984 | 40163.9 |
| ag1303 | 6853 | 6864 | 6669 | 6704 | -90 | 1862 | 852 | 6692 | 2676 | 27032.91 |
| ag1304 | 6898 | 6900 | 6724 | 6754 | -75 | 242 | -10 | 6740 | 238 | 2436.4 |
| ag1305 | 6913 | 6999 | 6746 | 6788 | -83 | 1098 | 378 | 6784 | 4392 | 45120.89 |
| ag1306 | 6949 | 7014 | 6776 | 6832 | -95 | 124322 | 46858 | 6829 | 726786 | 7511156 |
| ag1307 | 7011 | 7049 | 6859 | 6859 | -99 | 36 | 0 | 6859 | 66 | 692.02 |
| ag1308 | 7032 | 7032 | 6914 | 6939 | -56 | 114 | 8 | 6939 | 24 | 250.29 |
| ag1309 | 7054 | 7083 | 6896 | 6915 | -95 | 596 | 64 | 6920 | 472 | 4927.8 |
| ag1310 | 7091 | 7117 | 6944 | 6962 | -81 | 76 | -2 | 6966 | 60 | 630.89 |
| ag1311 | 7110 | 7147 | 6972 | 6993 | -67 | 60 | 2 | 6995 | 82 | 866.9 |
| ag小计 | 7147 | 6515 | 277044 | 9618 | 1446664 | 14709712 | ||||
| al1212 | 15125 | 15125 | 15005 | 15055 | -50 | 21670 | -5460 | 15030 | 20150 | 151683.3 |
| al1301 | 15240 | 15260 | 15140 | 15175 | -55 | 47740 | 34 | 15175 | 25480 | 193581.1 |
| al1302 | 15320 | 15365 | 15250 | 15315 | -10 | 41090 | -252 | 15305 | 30402 | 232749.9 |
| al1303 | 15425 | 15480 | 15340 | 15425 | 0 | 54094 | 7886 | 15405 | 51218 | 394454.6 |
| al1304 | 15510 | 15540 | 15425 | 15510 | 15 | 12766 | 5292 | 15485 | 9978 | 77251.08 |
| al1305 | 15595 | 15615 | 15485 | 15590 | 25 | 2330 | 1414 | 15570 | 2310 | 17981.87 |
| al1306 | 15650 | 15695 | 15600 | 15690 | 40 | 452 | 88 | 15640 | 234 | 1829.23 |
| al1307 | 15710 | 15760 | 15660 | 15700 | -10 | 448 | 24 | 15700 | 62 | 487 |
| al1308 | 15815 | 15835 | 15760 | 15775 | -5 | 214 | 0 | 15775 | 178 | 1406.61 |
| al1309 | 15790 | 15880 | 15790 | 15835 | 40 | 126 | 0 | 15835 | 8 | 63.34 |
| al1310 | 15905 | 15975 | 15905 | 16005 | 150 | 70 | 6 | 16005 | 8 | 63.79 |
| al1311 | 15955 | 16090 | 15955 | 16080 | 140 | 14 | -2 | 16080 | 22 | 176.63 |
| al小计 | 16090 | 15005 | 181014 | 9030 | 140050 | 1071728 | ||||
| au1212 | 339.95 | 342.75 | 334.29 | 340.39 | 0.19 | 4128 | -90 | 340.42 | 348 | 11840.48 |
| au1301 | 341.85 | 343.42 | 339.56 | 341 | -0.85 | 512 | -12 | 340.73 | 178 | 6080.59 |
| au1302 | 344.35 | 344.7 | 341.75 | 342.95 | -0.11 | 146 | 4 | 342.63 | 36 | 1237.79 |
| au1303 | 344.19 | 344.19 | 344.19 | 344.28 | 1.08 | 196 | 0 | 344.28 | 2 | 68.84 |
| au1304 | 345.64 | 346.08 | 343.67 | 343.67 | -1.41 | 122 | 2 | 343.67 | 12 | 413.67 |
| au1305 | 345.5 | 347.75 | 341.61 | 344.37 | -0.68 | 138 | 4 | 344.38 | 586 | 20239.02 |
| au1306 | 347.1 | 348.66 | 344 | 345.43 | -0.85 | 100548 | -1030 | 345.33 | 192184 | 6656074 |
| au1307 | 348.08 | 349.77 | 344.83 | 346.08 | -1.14 | 102 | -2 | 346.11 | 50 | 1739.75 |
| au1308 | 349.69 | 349.69 | 349.69 | 347.51 | -0.24 | 100 | -2 | 347.51 | 2 | 69.94 |
| au1309 | 350.9 | 350.9 | 347.78 | 348.22 | -0.79 | 118 | 0 | 348.22 | 8 | 279.47 |
| au1310 | 349.21 | 0.82 | 8 | 0 | 349.21 | 0 | 0 | |||
| au1311 | 353.43 | 2.75 | 6 | 0 | 353.43 | 0 | 0 | |||
| au小计 | 350.9 | 334.29 | 106124 | -1126 | 193406 | 6698044 | ||||
| cu1212 | 57250 | 57600 | 57000 | 57400 | 250 | 9530 | -6420 | 57170 | 25760 | 738281.7 |
| cu1301 | 57580 | 57860 | 57230 | 57550 | 210 | 41762 | -4186 | 57450 | 50114 | 1442447 |
| cu1302 | 57620 | 58020 | 57410 | 57730 | 360 | 80302 | -6604 | 57620 | 78106 | 2254457 |
| cu1303 | 57730 | 58100 | 57460 | 57840 | 390 | 182824 | -9292 | 57750 | 930714 | 26901319 |
| cu1304 | 57700 | 58120 | 57530 | 57930 | 470 | 87864 | 24686 | 57820 | 265508 | 7679474 |
| cu1305 | 57660 | 58160 | 57500 | 58030 | 510 | 15214 | 2492 | 57880 | 24892 | 720682.2 |
| cu1306 | 57800 | 58200 | 57510 | 58080 | 580 | 5768 | 322 | 57910 | 3418 | 98913.77 |
| cu1307 | 57700 | 58230 | 57700 | 58030 | 570 | 1772 | 394 | 57900 | 1030 | 29826.98 |
| cu1308 | 57960 | 58250 | 57760 | 57890 | 340 | 962 | -36 | 58050 | 166 | 4811.89 |
| cu1309 | 57980 | 58330 | 57750 | 58030 | 390 | 866 | -44 | 58030 | 348 | 10109.97 |
| cu1310 | 58000 | 58360 | 57800 | 58180 | 500 | 1228 | 26 | 58060 | 250 | 7252.33 |
| cu1311 | 57950 | 58430 | 57880 | 58100 | 330 | 460 | 74 | 58130 | 412 | 11974.74 |
| cu小计 | 58430 | 57000 | 428552 | 1412 | 1380718 | 39899550 | ||||
| pb1212 | 14970 | 15090 | 14550 | 15010 | 80 | 1398 | 132 | 14975 | 614 | 23025.3 |
| pb1301 | 15120 | 15235 | 15120 | 15200 | 100 | 1954 | -58 | 15155 | 1142 | 43290.75 |
| pb1302 | 15250 | 15360 | 15250 | 15350 | 105 | 2496 | 624 | 15330 | 1446 | 55373.23 |
| pb1303 | 15410 | 15510 | 15410 | 15510 | 150 | 520 | 344 | 15480 | 450 | 17404.8 |
| pb1304 | 15570 | 15570 | 15570 | 15570 | 40 | 16 | 0 | 15570 | 2 | 77.85 |
| pb1305 | 14760 | 15735 | 14760 | 15325 | -275 | 4 | 0 | 15325 | 10 | 383.15 |
| pb1306 | 15590 | 40 | 12 | 0 | 15590 | 0 | 0 | |||
| pb1307 | 15650 | 0 | 6 | 0 | 15650 | 0 | 0 | |||
| pb1308 | 15830 | 15830 | 15830 | 15830 | 255 | 4 | 2 | 15830 | 2 | 79.15 |
| pb1310 | 15810 | 145 | 2 | 0 | 15810 | 0 | 0 | |||
| pb小计 | 15830 | 14550 | 6412 | 1044 | 3666 | 139634.2 | ||||
| zn1212 | 15100 | 15975 | 15100 | 15170 | 90 | 13410 | -100 | 15155 | 9470 | 72323.53 |
| zn1301 | 15295 | 15430 | 15200 | 15320 | 80 | 23608 | -8310 | 15285 | 20846 | 159612.8 |
| zn1302 | 15360 | 15575 | 15305 | 15450 | 100 | 64040 | -14652 | 15385 | 105014 | 809400.4 |
| zn1303 | 15465 | 15685 | 15390 | 15555 | 115 | 114514 | 22390 | 15500 | 569682 | 4421627 |
| zn1304 | 15550 | 15750 | 15475 | 15635 | 130 | 23604 | 5778 | 15585 | 32926 | 256962.3 |
| zn1305 | 15595 | 15890 | 15520 | 15710 | 155 | 4648 | 216 | 15660 | 5580 | 43751.43 |
| zn1306 | 15700 | 15840 | 15660 | 15770 | 150 | 1230 | 232 | 15745 | 622 | 4901.41 |
| zn1307 | 15750 | 15945 | 15750 | 15880 | 200 | 590 | 42 | 15885 | 82 | 650.94 |
| zn1308 | 15900 | 15940 | 15860 | 15940 | 190 | 168 | 2 | 15900 | 12 | 95.37 |
| zn1309 | 16030 | 16040 | 15910 | 16040 | 240 | 766 | 0 | 15995 | 32 | 255.84 |
| zn1310 | 16030 | 16160 | 15920 | 16040 | 140 | 90 | 18 | 16040 | 50 | 402.11 |
| zn1311 | 16025 | 16240 | 16025 | 16200 | 200 | 194 | 0 | 16210 | 66 | 532.87 |
| zn小计 | 16240 | 15100 | 246862 | 5616 | 744382 | 5770516 |
(关键字：上海期货交易所 一周行情)