| 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 | 6470 | 6517 | 6391 | 6470 | -61 | 21880 | 44 | 6494 | 492 | 4793.21 |
| ag1301 | 6533 | 6614 | 6041 | 6065 | -518 | 68338 | -55432 | 6082 | 378394 | 3648633 |
| ag1302 | 6572 | 6674 | 6102 | 6125 | -519 | 3896 | 864 | 6136 | 4042 | 39240.91 |
| ag1303 | 6629 | 6725 | 6155 | 6183 | -521 | 2788 | 926 | 6196 | 3488 | 33995.03 |
| ag1304 | 6670 | 6780 | 6228 | 6239 | -515 | 324 | 82 | 6237 | 224 | 2210.15 |
| ag1305 | 6777 | 6830 | 6259 | 6277 | -511 | 1632 | 534 | 6298 | 6714 | 66641.37 |
| ag1306 | 6780 | 6881 | 6308 | 6334 | -498 | 184338 | 60016 | 6343 | 1389800 | 13854005 |
| ag1307 | 6786 | 6786 | 6365 | 6387 | -472 | 34 | -2 | 6374 | 16 | 155.34 |
| ag1308 | 6874 | 6917 | 6400 | 6400 | -539 | 118 | 4 | 6405 | 72 | 734.82 |
| ag1309 | 6855 | 6966 | 6429 | 6445 | -470 | 730 | 134 | 6447 | 1814 | 18232.53 |
| ag1310 | 6930 | 6991 | 6367 | 6455 | -507 | 72 | -4 | 6447 | 78 | 791.81 |
| ag1311 | 6951 | 7019 | 6510 | 6525 | -468 | 82 | 22 | 6518 | 142 | 1440.49 |
| ag1312 | 7035 | 7038 | 6522 | 6535 | 6535 | 306 | 306 | 6541 | 650 | 6545.83 |
| ag小计 | 7038 | 6041 | 284538 | 7494 | 1785926 | 17677419 | ||||
| al1212 | 15040 | 15080 | 15040 | 15060 | 5 | 18720 | -2950 | 15065 | 4610 | 34729.98 |
| al1301 | 15170 | 15200 | 15050 | 15105 | -70 | 45458 | -2282 | 15090 | 13684 | 103516.7 |
| al1302 | 15310 | 15330 | 15140 | 15185 | -130 | 39148 | -1942 | 15165 | 16136 | 122890.3 |
| al1303 | 15440 | 15440 | 15175 | 15260 | -165 | 64790 | 10696 | 15235 | 60090 | 460135.7 |
| al1304 | 15520 | 15520 | 15235 | 15315 | -195 | 20100 | 7334 | 15295 | 14830 | 114014.1 |
| al1305 | 15585 | 15630 | 15320 | 15395 | -195 | 4578 | 2248 | 15360 | 3842 | 29695.46 |
| al1306 | 15675 | 15695 | 15430 | 15435 | -255 | 514 | 62 | 15450 | 192 | 1490.6 |
| al1307 | 15765 | 15775 | 15520 | 15550 | -150 | 404 | -44 | 15545 | 314 | 2458.76 |
| al1308 | 15725 | 15725 | 15600 | 15625 | -150 | 214 | 0 | 15625 | 56 | 437.53 |
| al1309 | 15700 | 15700 | 15690 | 15690 | -145 | 132 | 6 | 15690 | 6 | 47.08 |
| al1310 | 15965 | 15980 | 15750 | 15735 | -270 | 68 | -2 | 15735 | 18 | 142.96 |
| al1311 | 16090 | 16120 | 15955 | 15925 | -155 | 16 | 2 | 15925 | 8 | 64.13 |
| al1312 | 15800 | 15990 | 15300 | 15785 | 15785 | 0 | 0 | 15785 | 20 | 158.01 |
| al小计 | 16120 | 15040 | 194142 | 13128 | 113806 | 869781.3 | ||||
| au1212 | 340.42 | 0.03 | 4128 | 0 | 340.42 | 0 | 0 | |||
| au1301 | 341 | 342.89 | 329.11 | 330.69 | -10.31 | 582 | 70 | 330.29 | 370 | 12390.28 |
| au1302 | 343.67 | 344.93 | 332.52 | 332.52 | -10.43 | 156 | 10 | 332.52 | 60 | 2035.83 |
| au1303 | 341.87 | 345.19 | 333.68 | 334.57 | -9.71 | 354 | 158 | 334.51 | 400 | 13452.4 |
| au1304 | 343.16 | 346.85 | 334.99 | 334.99 | -8.68 | 194 | 72 | 334.99 | 100 | 3416.18 |
| au1305 | 342.45 | 347.04 | 333.42 | 335.02 | -9.35 | 354 | 216 | 334.93 | 1086 | 36946.82 |
| au1306 | 343.89 | 348.09 | 333.53 | 335.92 | -9.51 | 108600 | 8052 | 335.27 | 262406 | 8958260 |
| au1307 | 346.14 | 347.3 | 340.8 | 335.85 | -10.23 | 102 | 0 | 335.85 | 8 | 275.01 |
| au1308 | 342.83 | 342.83 | 336.9 | 339.32 | -8.19 | 100 | 0 | 338.11 | 8 | 272.17 |
| au1309 | 345.39 | 347.09 | 337.51 | 338.09 | -10.13 | 116 | -2 | 338.13 | 28 | 961.78 |
| au1310 | 348.32 | 350.83 | 337.89 | 337.89 | -11.32 | 18 | 10 | 337.89 | 44 | 1523.89 |
| au1311 | 349.77 | 350.1 | 343.43 | 339.54 | -13.89 | 10 | 4 | 339.54 | 8 | 277.45 |
| au1312 | 348.88 | 350.59 | 337 | 338.8 | 338.8 | 226 | 226 | 338.18 | 344 | 11827.3 |
| au小计 | 350.83 | 329.11 | 114940 | 8816 | 264862 | 9041639 | ||||
| cu1212 | 57100 | 57570 | 57100 | 57560 | 160 | 9130 | -400 | 57350 | 1990 | 57071.3 |
| cu1301 | 57420 | 57930 | 56200 | 56610 | -940 | 34392 | -7370 | 56480 | 63776 | 1821564 |
| cu1302 | 57600 | 58120 | 56350 | 56710 | -1020 | 71242 | -9060 | 56620 | 74896 | 2143754 |
| cu1303 | 57700 | 58260 | 56320 | 56740 | -1100 | 139996 | -42828 | 56650 | 874112 | 25113004 |
| cu1304 | 57760 | 58320 | 56320 | 56780 | -1150 | 122634 | 34770 | 56700 | 572912 | 16414716 |
| cu1305 | 57880 | 58380 | 56370 | 56850 | -1180 | 28210 | 12996 | 56750 | 60684 | 1738896 |
| cu1306 | 58000 | 58440 | 56480 | 56870 | -1210 | 7408 | 1640 | 56810 | 6114 | 175407.5 |
| cu1307 | 57950 | 58470 | 56570 | 56960 | -1070 | 1984 | 212 | 56900 | 1256 | 36145.28 |
| cu1308 | 57910 | 58480 | 56860 | 56990 | -900 | 1044 | 82 | 56960 | 630 | 18202.01 |
| cu1309 | 57880 | 58480 | 56910 | 57100 | -930 | 892 | 26 | 57000 | 658 | 18961.47 |
| cu1310 | 57910 | 58480 | 56930 | 57120 | -1060 | 1286 | 58 | 57030 | 564 | 16244.33 |
| cu1311 | 57900 | 58580 | 56980 | 57210 | -890 | 522 | 62 | 57070 | 386 | 11200.34 |
| cu1312 | 57410 | 57410 | 57020 | 57060 | 57060 | 22 | 22 | 57120 | 32 | 914.81 |
| cu小计 | 58580 | 56200 | 418762 | -9790 | 1658010 | 47566080 | ||||
| pb1212 | 14990 | 15045 | 14990 | 15030 | 20 | 1444 | 46 | 15030 | 148 | 5562.58 |
| pb1301 | 15100 | 15200 | 15085 | 15100 | -100 | 1720 | -234 | 15120 | 862 | 32667.5 |
| pb1302 | 15300 | 15350 | 15260 | 15280 | -70 | 2512 | 16 | 15275 | 1100 | 42115.35 |
| pb1303 | 15480 | 15495 | 15375 | 15425 | -85 | 994 | 474 | 15420 | 816 | 31544.75 |
| pb1304 | 15570 | 0 | 16 | 0 | 15570 | 0 | 0 | |||
| pb1305 | 15595 | 15725 | 15595 | 15725 | 400 | 2 | -2 | 15660 | 4 | 156.6 |
| pb1306 | 15580 | -10 | 12 | 0 | 15580 | 0 | 0 | |||
| pb1307 | 15650 | 0 | 6 | 0 | 15650 | 0 | 0 | |||
| pb1308 | 15790 | -40 | 4 | 0 | 15790 | 0 | 0 | |||
| pb1310 | 15810 | 0 | 2 | 0 | 15810 | 0 | 0 | |||
| pb1312 | 15930 | 15930 | 15930 | 15930 | 15930 | 2 | 2 | 15930 | 2 | 79.65 |
| pb小计 | 15930 | 14990 | 6714 | 302 | 2932 | 112126.4 | ||||
| zn1212 | 15190 | 15280 | 15190 | 15260 | 90 | 13300 | -110 | 15250 | 1630 | 12429 |
| zn1301 | 15300 | 15415 | 15090 | 15160 | -160 | 17678 | -5930 | 15145 | 14620 | 111558.7 |
| zn1302 | 15430 | 15555 | 15200 | 15300 | -150 | 53602 | -10438 | 15265 | 57384 | 441651.4 |
| zn1303 | 15520 | 15680 | 15285 | 15385 | -170 | 113042 | -1472 | 15365 | 475006 | 3679409 |
| zn1304 | 15645 | 15755 | 15300 | 15455 | -180 | 34690 | 11086 | 15440 | 61984 | 481761.1 |
| zn1305 | 15730 | 15835 | 15470 | 15550 | -160 | 6174 | 1526 | 15530 | 8346 | 65180.72 |
| zn1306 | 15800 | 15900 | 15555 | 15620 | -150 | 1326 | 96 | 15630 | 442 | 3472.8 |
| zn1307 | 15895 | 15955 | 15630 | 15700 | -180 | 702 | 112 | 15700 | 238 | 1876.1 |
| zn1308 | 16090 | 16090 | 15780 | 15780 | -160 | 164 | -4 | 15780 | 18 | 143.46 |
| zn1309 | 16025 | 16110 | 15800 | 15850 | -190 | 840 | 74 | 15845 | 278 | 2226.58 |
| zn1310 | 16180 | 16180 | 15950 | 15925 | -115 | 86 | -4 | 15925 | 18 | 144.36 |
| zn1311 | 16340 | 16340 | 15945 | 16010 | -190 | 186 | -8 | 16010 | 68 | 550.39 |
| zn小计 | 16340 | 15090 | 241790 | -5072 | 620032 | 4800403 |
(关键字：上海期货交易所 一周行情)