| 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 | 6163 | 6180 | 5922 | 5977 | -174 | 27524 | -6988 | 5967 | 21480 | 196578.9 |
| ag1302 | 6232 | 6243 | 5988 | 6030 | -175 | 4828 | 488 | 6019 | 2408 | 22085.74 |
| ag1303 | 6288 | 6290 | 6051 | 6086 | -185 | 3642 | 336 | 6081 | 980 | 9086.05 |
| ag1304 | 6358 | 6358 | 6137 | 6137 | -190 | 336 | 2 | 6153 | 26 | 241.12 |
| ag1305 | 6401 | 6405 | 6147 | 6182 | -183 | 2178 | 238 | 6185 | 1714 | 16103.59 |
| ag1306 | 6438 | 6458 | 6193 | 6226 | -191 | 214758 | 13984 | 6231 | 466538 | 4419627 |
| ag1307 | 6483 | 6487 | 6250 | 6280 | -194 | 114 | 82 | 6265 | 238 | 2264.41 |
| ag1308 | 6490 | 6490 | 6281 | 6303 | -118 | 130 | 12 | 6307 | 36 | 343.32 |
| ag1309 | 6516 | 6525 | 6287 | 6338 | -178 | 702 | -2 | 6335 | 176 | 1686.12 |
| ag1310 | 6589 | 6589 | 6383 | 6401 | -169 | 72 | 4 | 6392 | 6 | 58.12 |
| ag1311 | 6546 | 6594 | 6382 | 6400 | -130 | 72 | -6 | 6392 | 16 | 155.6 |
| ag1312 | 6606 | 6628 | 6411 | 6430 | -173 | 834 | 60 | 6424 | 246 | 2406.69 |
| ag小计 | 6628 | 5922 | 255190 | 8210 | 493864 | 4670636 | ||||
| al1301 | 15125 | 15210 | 15080 | 15120 | -10 | 36380 | -2498 | 15125 | 5694 | 43059.77 |
| al1302 | 15215 | 15310 | 15170 | 15240 | 5 | 38112 | 128 | 15240 | 8626 | 65740.72 |
| al1303 | 15305 | 15420 | 15270 | 15315 | -30 | 65588 | 598 | 15350 | 11946 | 91654.83 |
| al1304 | 15400 | 15535 | 15380 | 15425 | -5 | 23276 | 3858 | 15440 | 9840 | 75976 |
| al1305 | 15500 | 15610 | 15500 | 15510 | -30 | 6608 | 1152 | 15540 | 2362 | 18349.53 |
| al1306 | 15650 | 15690 | 15620 | 15630 | 20 | 542 | 40 | 15655 | 158 | 1236.7 |
| al1307 | 15710 | 5 | 400 | 0 | 15710 | 0 | 0 | |||
| al1308 | 15745 | 15 | 214 | 0 | 15745 | 0 | 0 | |||
| al1309 | 15850 | 0 | 132 | 0 | 15850 | 0 | 0 | |||
| al1310 | 15880 | 30 | 68 | 0 | 15880 | 0 | 0 | |||
| al1311 | 16045 | 0 | 16 | 0 | 16045 | 0 | 0 | |||
| al1312 | 16015 | 0 | 6 | 0 | 16015 | 0 | 0 | |||
| al小计 | 15690 | 15080 | 171342 | 3278 | 38626 | 296017.5 | ||||
| au1301 | 332.25 | 334.99 | 318.11 | 330.35 | -3.03 | 516 | -42 | 329 | 166 | 5502.42 |
| au1302 | 335.36 | 335.47 | 331.28 | 331.93 | -4.72 | 198 | 38 | 331.6 | 96 | 3214.11 |
| au1303 | 335.52 | 336.45 | 332.03 | 332.98 | -3.67 | 364 | -12 | 332.34 | 56 | 1863.84 |
| au1304 | 336.63 | 339.11 | 334.01 | 334.01 | -4.44 | 200 | 4 | 334.01 | 14 | 472.41 |
| au1305 | 337.61 | 340.61 | 334.74 | 335.86 | -2.45 | 364 | 2 | 335.6 | 192 | 6463.18 |
| au1306 | 338.68 | 340.6 | 335.38 | 336.84 | -2.36 | 111832 | 5934 | 336.32 | 99200 | 3347456 |
| au1307 | 336.33 | 337.15 | 336.33 | 337.15 | -2.98 | 102 | 0 | 337.01 | 12 | 404.42 |
| au1308 | 338.35 | -3.13 | 100 | 0 | 338.35 | 0 | 0 | |||
| au1309 | 340.7 | 340.7 | 340.5 | 337.55 | -4.76 | 134 | 10 | 337.55 | 14 | 476.78 |
| au1310 | 344 | 344.01 | 339.14 | 339.14 | -3.42 | 12 | 8 | 339.14 | 20 | 685.69 |
| au1311 | 338.19 | 339.54 | 338.19 | 339.54 | -2.87 | 6 | -2 | 338.64 | 6 | 203.18 |
| au1312 | 341.5 | 342.99 | 338.4 | 340.44 | -1.9 | 340 | 46 | 339.3 | 160 | 5442.91 |
| au小计 | 344.01 | 318.11 | 114168 | 5986 | 99936 | 3372185 | ||||
| cu1301 | 57120 | 58000 | 56980 | 57730 | 530 | 23750 | -4568 | 57710 | 17736 | 509528.9 |
| cu1302 | 57390 | 58570 | 57250 | 57900 | 440 | 50944 | -7490 | 58000 | 29540 | 853483.9 |
| cu1303 | 57480 | 58550 | 57370 | 58210 | 630 | 98980 | -10358 | 58240 | 73760 | 2137330 |
| cu1304 | 57590 | 58610 | 57430 | 58360 | 680 | 151252 | 3972 | 58370 | 334678 | 9724616 |
| cu1305 | 57560 | 58650 | 57510 | 58450 | 720 | 43684 | 6098 | 58450 | 48454 | 1409432 |
| cu1306 | 57530 | 58980 | 57530 | 58530 | 690 | 9896 | 402 | 58550 | 2762 | 80600.05 |
| cu1307 | 57850 | 58800 | 57850 | 58660 | 860 | 2128 | 54 | 58600 | 376 | 10966.2 |
| cu1308 | 57880 | 58790 | 57880 | 58620 | 720 | 1210 | 88 | 58650 | 348 | 10164.14 |
| cu1309 | 58450 | 58950 | 58220 | 58770 | 890 | 928 | 14 | 58730 | 48 | 1407.94 |
| cu1310 | 58260 | 58880 | 58260 | 58820 | 720 | 1296 | 14 | 58790 | 66 | 1936.41 |
| cu1311 | 58300 | 59060 | 58300 | 58970 | 790 | 602 | 104 | 58910 | 206 | 6046.45 |
| cu1312 | 58360 | 59080 | 58360 | 59030 | 950 | 238 | 40 | 59000 | 94 | 2762.66 |
| cu小计 | 59080 | 56980 | 384908 | -11630 | 508068 | 14748273 | ||||
| pb1301 | 15080 | 15180 | 15050 | 15090 | -20 | 1638 | 12 | 15095 | 340 | 12824.1 |
| pb1302 | 15095 | 15315 | 15095 | 15250 | 0 | 2388 | -2 | 15250 | 604 | 23026.75 |
| pb1303 | 15395 | 15690 | 15370 | 15410 | 10 | 1748 | 318 | 15400 | 444 | 17096.9 |
| pb1304 | 15500 | 15570 | 15500 | 15535 | -5 | 154 | 32 | 15560 | 40 | 1555.78 |
| pb1305 | 15615 | 0 | 2 | 0 | 15615 | 0 | 0 | |||
| pb1306 | 15580 | 0 | 12 | 0 | 15580 | 0 | 0 | |||
| pb1307 | 15635 | 35 | 6 | 0 | 15635 | 0 | 0 | |||
| pb1308 | 15825 | 35 | 4 | 0 | 15825 | 0 | 0 | |||
| pb1310 | 15835 | 10 | 2 | 0 | 15835 | 0 | 0 | |||
| pb1311 | 15815 | 0 | 6 | 0 | 15815 | 0 | 0 | |||
| pb1312 | 15950 | 10 | 2 | 0 | 15950 | 0 | 0 | |||
| pb小计 | 15690 | 15050 | 5962 | 360 | 1428 | 54503.53 | ||||
| zn1301 | 15140 | 15370 | 15100 | 15325 | 15 | 12600 | -1164 | 15310 | 2908 | 22227.16 |
| zn1302 | 15380 | 15490 | 15320 | 15435 | 0 | 36510 | -4036 | 15430 | 12672 | 97629 |
| zn1303 | 15420 | 15620 | 15420 | 15540 | -5 | 81138 | -20520 | 15545 | 103696 | 805154.9 |
| zn1304 | 15530 | 15725 | 15530 | 15635 | -15 | 79356 | 18048 | 15640 | 112046 | 876130.1 |
| zn1305 | 15640 | 15865 | 15630 | 15720 | -30 | 10992 | 2710 | 15740 | 10022 | 78882.31 |
| zn1306 | 15705 | 15935 | 15705 | 15825 | -45 | 1996 | 24 | 15835 | 642 | 5083.87 |
| zn1307 | 15840 | 16030 | 15840 | 15900 | -40 | 944 | 164 | 15885 | 226 | 1795.41 |
| zn1308 | 15960 | 16100 | 15960 | 15985 | -60 | 164 | -6 | 16025 | 40 | 320.61 |
| zn1309 | 16055 | 16245 | 16055 | 16110 | 75 | 836 | -2 | 16155 | 12 | 96.67 |
| zn1310 | 16135 | -30 | 78 | 0 | 16135 | 0 | 0 | |||
| zn1311 | 16325 | 16325 | 16275 | 16275 | 10 | 178 | -4 | 16305 | 28 | 228.39 |
| zn1312 | 16350 | 16350 | 16350 | 16350 | 85 | 2 | 2 | 16350 | 4 | 32.7 |
| zn小计 | 16350 | 15100 | 224794 | -4784 | 242296 | 1887581 |
(关键字：上海期货交易所 一周行情)