| 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 |
| ag1301 | 6065 | 6177 | 6051 | 6151 | 86 | 34512 | -33826 | 6159 | 128040 | 1172992 |
| ag1302 | 6134 | 6234 | 6108 | 6205 | 80 | 4340 | 444 | 6214 | 3750 | 34735.28 |
| ag1303 | 6183 | 6290 | 6161 | 6271 | 88 | 3306 | 518 | 6264 | 1364 | 12709.92 |
| ag1304 | 6292 | 6343 | 6225 | 6327 | 88 | 334 | 10 | 6314 | 84 | 790.48 |
| ag1305 | 6298 | 6738 | 5857 | 6365 | 88 | 1940 | 308 | 6374 | 4654 | 44114.54 |
| ag1306 | 6350 | 6443 | 6302 | 6417 | 83 | 200774 | 16436 | 6422 | 1224694 | 11701313 |
| ag1307 | 6416 | 6474 | 6379 | 6474 | 87 | 32 | -2 | 6459 | 46 | 443.01 |
| ag1308 | 6439 | 6440 | 6414 | 6421 | 21 | 118 | 0 | 6421 | 18 | 173.5 |
| ag1309 | 6443 | 6532 | 6408 | 6516 | 71 | 704 | -26 | 6519 | 488 | 4731.14 |
| ag1310 | 6514 | 6570 | 6436 | 6570 | 115 | 68 | -4 | 6570 | 34 | 331.77 |
| ag1311 | 6536 | 6545 | 6466 | 6530 | 5 | 78 | -4 | 6530 | 24 | 235.17 |
| ag1312 | 6566 | 6639 | 6514 | 6603 | 68 | 774 | 468 | 6609 | 1034 | 10180.47 |
| ag小计 | 6738 | 5857 | 246980 | -15678 | 1364230 | 12982750 | ||||
| al1301 | 15120 | 15155 | 15095 | 15130 | 25 | 38878 | -6580 | 15110 | 17758 | 134189.9 |
| al1302 | 15195 | 15245 | 15175 | 15235 | 50 | 37984 | -1164 | 15225 | 16498 | 125548.7 |
| al1303 | 15260 | 15365 | 15255 | 15345 | 85 | 64990 | 200 | 15325 | 38484 | 294810.4 |
| al1304 | 15300 | 15450 | 15300 | 15430 | 115 | 19418 | -682 | 15415 | 9898 | 76168.55 |
| al1305 | 15380 | 15540 | 15380 | 15540 | 145 | 5456 | 878 | 15510 | 2672 | 20693.09 |
| al1306 | 15505 | 15630 | 15420 | 15610 | 175 | 502 | -12 | 15610 | 52 | 404.07 |
| al1307 | 15570 | 15720 | 15570 | 15705 | 155 | 400 | -4 | 15705 | 54 | 422.9 |
| al1308 | 15730 | 105 | 214 | 0 | 15730 | 0 | 0 | |||
| al1309 | 15850 | 160 | 132 | 0 | 15850 | 0 | 0 | |||
| al1310 | 15745 | 15745 | 15745 | 15850 | 115 | 68 | 0 | 15850 | 2 | 15.75 |
| al1311 | 16030 | 16050 | 16030 | 16045 | 120 | 16 | 0 | 16045 | 6 | 48.13 |
| al1312 | 16000 | 16000 | 15850 | 16015 | 230 | 6 | 6 | 16015 | 8 | 63.69 |
| al小计 | 16050 | 15095 | 168064 | -7358 | 85432 | 652365.1 | ||||
| au1301 | 331.31 | 335.48 | 331.31 | 333.38 | 2.69 | 558 | -24 | 334.22 | 412 | 13726.72 |
| au1302 | 336.02 | 337.45 | 333.2 | 336.65 | 4.13 | 160 | 4 | 336.62 | 24 | 805.43 |
| au1303 | 335.66 | 338.07 | 334.2 | 336.65 | 2.08 | 376 | 22 | 336.84 | 296 | 9954.3 |
| au1304 | 337.77 | 338.45 | 336.86 | 338.45 | 3.46 | 196 | 2 | 338.45 | 10 | 337.51 |
| au1305 | 334.43 | 339.42 | 334.43 | 338.31 | 3.29 | 362 | 8 | 338.89 | 548 | 18507.61 |
| au1306 | 337.2 | 340.12 | 336.6 | 339.2 | 3.28 | 105898 | -2702 | 339.54 | 179950 | 6084963 |
| au1307 | 340.13 | 4.28 | 102 | 0 | 340.13 | 0 | 0 | |||
| au1308 | 340.32 | 340.32 | 339.77 | 341.48 | 2.16 | 100 | 0 | 341.48 | 8 | 271.93 |
| au1309 | 340.34 | 342.31 | 340.03 | 342.31 | 4.22 | 124 | 8 | 342.31 | 86 | 2926.48 |
| au1310 | 339.72 | 341.48 | 339.72 | 342.56 | 4.67 | 4 | -14 | 342.56 | 32 | 1090.41 |
| au1311 | 341.29 | 341.29 | 341.29 | 342.41 | 2.87 | 8 | -2 | 342.41 | 2 | 68.26 |
| au1312 | 340.61 | 343.1 | 338.81 | 342.34 | 3.54 | 294 | 68 | 342.71 | 266 | 9074.77 |
| au小计 | 343.1 | 331.31 | 108182 | -2630 | 181634 | 6141726 | ||||
| cu1301 | 56670 | 57360 | 56510 | 57200 | 590 | 28318 | -6074 | 57170 | 46046 | 1310858 |
| cu1302 | 56770 | 57590 | 56660 | 57460 | 750 | 58434 | -12808 | 57420 | 60090 | 1716691 |
| cu1303 | 56720 | 57710 | 56690 | 57580 | 840 | 109338 | -30658 | 57560 | 279920 | 7995531 |
| cu1304 | 56720 | 57810 | 56720 | 57680 | 900 | 147280 | 24646 | 57650 | 758060 | 21708075 |
| cu1305 | 56820 | 57870 | 56780 | 57730 | 880 | 37586 | 9376 | 57730 | 68812 | 1974568 |
| cu1306 | 56990 | 58000 | 56810 | 57840 | 970 | 9494 | 2086 | 57860 | 5880 | 168576.4 |
| cu1307 | 56960 | 57970 | 56920 | 57800 | 840 | 2074 | 90 | 57880 | 416 | 11945.99 |
| cu1308 | 57400 | 58020 | 56990 | 57900 | 910 | 1122 | 78 | 57980 | 310 | 8922.14 |
| cu1309 | 57280 | 58080 | 56840 | 57880 | 780 | 914 | 22 | 57970 | 268 | 7709.72 |
| cu1310 | 57130 | 58190 | 57050 | 58100 | 980 | 1282 | -4 | 58090 | 242 | 6973.08 |
| cu1311 | 57360 | 58210 | 57130 | 58180 | 970 | 498 | -24 | 58150 | 226 | 6518.51 |
| cu1312 | 57330 | 58250 | 57050 | 58080 | 1020 | 198 | 176 | 58190 | 300 | 8653.05 |
| cu小计 | 58250 | 56510 | 396538 | -13094 | 1220570 | 34925021 | ||||
| pb1301 | 15085 | 15150 | 15070 | 15110 | 10 | 1626 | -94 | 15095 | 824 | 31110.2 |
| pb1302 | 15300 | 15310 | 15210 | 15250 | -30 | 2390 | -122 | 15250 | 964 | 36759.98 |
| pb1303 | 15460 | 15500 | 15365 | 15400 | -25 | 1430 | 436 | 15390 | 570 | 21950.53 |
| pb1304 | 15425 | 15560 | 15425 | 15540 | -30 | 122 | 106 | 15550 | 136 | 5282.68 |
| pb1305 | 15615 | 15615 | 15615 | 15615 | -110 | 2 | 0 | 15615 | 2 | 78.08 |
| pb1306 | 15580 | 0 | 12 | 0 | 15580 | 0 | 0 | |||
| pb1307 | 15600 | -50 | 6 | 0 | 15600 | 0 | 0 | |||
| pb1308 | 15790 | 0 | 4 | 0 | 15790 | 0 | 0 | |||
| pb1310 | 15825 | 15 | 2 | 0 | 15825 | 0 | 0 | |||
| pb1311 | 15655 | 15655 | 15655 | 15815 | 5 | 6 | 6 | 15815 | 6 | 234.83 |
| pb1312 | 15940 | 10 | 2 | 0 | 15940 | 0 | 0 | |||
| pb小计 | 15655 | 15070 | 5602 | 332 | 2502 | 95416.28 | ||||
| zn1301 | 15210 | 15375 | 15210 | 15310 | 150 | 13764 | -3914 | 15330 | 13876 | 106203.4 |
| zn1302 | 15315 | 15510 | 15290 | 15435 | 135 | 40546 | -13056 | 15425 | 41180 | 317427.2 |
| zn1303 | 15400 | 15635 | 15385 | 15545 | 160 | 101658 | -11384 | 15550 | 344698 | 2676038 |
| zn1304 | 15505 | 15735 | 15465 | 15650 | 195 | 61308 | 26618 | 15655 | 114018 | 891091.1 |
| zn1305 | 15530 | 15840 | 15530 | 15750 | 200 | 8282 | 2108 | 15760 | 9582 | 75250.44 |
| zn1306 | 15750 | 15910 | 15700 | 15870 | 250 | 1972 | 646 | 15835 | 1574 | 12429.65 |
| zn1307 | 15765 | 15960 | 15765 | 15940 | 240 | 780 | 78 | 15950 | 196 | 1552.35 |
| zn1308 | 15995 | 16075 | 15885 | 16045 | 265 | 170 | 6 | 16045 | 40 | 319.53 |
| zn1309 | 16080 | 16115 | 15975 | 16035 | 185 | 838 | -2 | 16065 | 72 | 577.88 |
| zn1310 | 16080 | 16165 | 16040 | 16165 | 240 | 78 | -8 | 16135 | 26 | 209.25 |
| zn1311 | 16140 | 16320 | 16140 | 16265 | 255 | 182 | -4 | 16265 | 18 | 146 |
| zn小计 | 16320 | 15210 | 229578 | 1088 | 525280 | 4081245 |
(关键字：上海期货交易所 一周行情)