| 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 |
| ag1303 | 5929 | 6010 | 5897 | 5923 | 39 | 6152 | 28 | 5922 | 4972 | 44245.61 |
| ag1304 | 5961 | 6003 | 5940 | 5962 | 45 | 686 | -24 | 5962 | 124 | 1109.03 |
| ag1305 | 5963 | 6051 | 5963 | 6003 | 40 | 1660 | -212 | 6012 | 948 | 8559.63 |
| ag1306 | 6045 | 6100 | 6003 | 6044 | 52 | 264348 | 7738 | 6043 | 691008 | 6273322 |
| ag1307 | 6037 | 6110 | 6037 | 6060 | 50 | 206 | -24 | 6069 | 326 | 2960.65 |
| ag1308 | 6085 | 6161 | 6076 | 6118 | 54 | 140 | 0 | 6118 | 46 | 422.84 |
| ag1309 | 6118 | 6203 | 6111 | 6142 | 42 | 1932 | 358 | 6138 | 2184 | 20126.79 |
| ag1310 | 6167 | 6222 | 6141 | 6180 | 56 | 100 | 40 | 6178 | 392 | 3638.74 |
| ag1311 | 6199 | 6237 | 6199 | 6204 | 64 | 50 | 2 | 6204 | 12 | 111.99 |
| ag1312 | 6222 | 6298 | 6202 | 6235 | 53 | 6800 | 350 | 6237 | 4954 | 46427.32 |
| ag1401 | 6259 | 6311 | 6241 | 6269 | 44 | 72 | -2 | 6269 | 24 | 225.6 |
| ag1402 | 6264 | 6264 | 6264 | 6296 | 41 | 14 | 2 | 6296 | 2 | 18.79 |
| ag小计 | 6311 | 5897 | 282160 | 8256 | 704992 | 6401169 | ||||
| al1303 | 14470 | 14730 | 14355 | 14720 | 225 | 32970 | 2310 | 14690 | 26080 | 189806.2 |
| al1304 | 14560 | 14820 | 14435 | 14800 | 205 | 39872 | -2580 | 14770 | 30970 | 226742.2 |
| al1305 | 14615 | 14950 | 14520 | 14900 | 225 | 76938 | -11874 | 14875 | 65712 | 484391.3 |
| al1306 | 14725 | 15030 | 14590 | 14990 | 240 | 91612 | 16202 | 14965 | 158468 | 1177360 |
| al1307 | 14780 | 15095 | 14650 | 15040 | 215 | 19872 | 3470 | 15015 | 24608 | 183103.6 |
| al1308 | 14870 | 15125 | 14700 | 15095 | 185 | 9742 | 8140 | 15060 | 13828 | 103364.8 |
| al1309 | 14940 | 15305 | 14760 | 15150 | 140 | 1802 | 1222 | 15130 | 2222 | 16728.08 |
| al1310 | 15075 | 15245 | 14880 | 15190 | 135 | 748 | 272 | 15205 | 562 | 4255.71 |
| al1311 | 15050 | 15300 | 15000 | 15280 | 80 | 94 | 22 | 15280 | 68 | 516.81 |
| al1312 | 15210 | 15360 | 15195 | 15320 | 90 | 184 | 30 | 15320 | 86 | 657.56 |
| al1401 | 15250 | 15460 | 15250 | 15395 | 95 | 24 | 0 | 15395 | 6 | 46.11 |
| al1402 | 15515 | 15515 | 15290 | 15400 | 45 | 70 | 0 | 15455 | 16 | 123.26 |
| al小计 | 15515 | 14355 | 273928 | 17214 | 322626 | 2387096 | ||||
| au1303 | 316.89 | 319.89 | 316.89 | 317.02 | -4.96 | 258 | -12 | 317.02 | 96 | 3054.8 |
| au1304 | 318.28 | -3.87 | 182 | 0 | 318.28 | 0 | 0 | |||
| au1305 | 321.63 | 322.07 | 321.01 | 321.44 | -0.67 | 310 | -10 | 321.44 | 16 | 514.46 |
| au1306 | 323.4 | 324.14 | 321.02 | 321.3 | -1.8 | 120464 | 5986 | 321.73 | 192450 | 6209078 |
| au1307 | 323.52 | 323.52 | 322.61 | 323.06 | -0.49 | 116 | 2 | 323.06 | 4 | 129.23 |
| au1308 | 323.28 | 323.74 | 322.15 | 322.15 | -2 | 398 | 2 | 322.72 | 18 | 582.05 |
| au1309 | 324.56 | 335.92 | 322.16 | 322.61 | -1.89 | 256 | 6 | 322.62 | 80 | 2590.95 |
| au1310 | 325.36 | 1.61 | 12 | 0 | 325.36 | 0 | 0 | |||
| au1311 | 323.44 | 323.44 | 323.44 | 323.44 | -1.43 | 22 | 0 | 323.44 | 2 | 64.69 |
| au1312 | 324 | 324.9 | 321.81 | 322.4 | -1.1 | 12268 | 1744 | 322.48 | 5742 | 185674.7 |
| au1401 | 324.76 | 325.29 | 324.08 | 323.62 | -1.29 | 34 | 8 | 323.62 | 46 | 1492.62 |
| au1402 | 325.54 | -0.1 | 2 | 0 | 325.54 | 0 | 0 | |||
| au小计 | 335.92 | 316.89 | 134322 | 7726 | 198454 | 6403182 | ||||
| cu1303 | 56400 | 57690 | 56070 | 56620 | 30 | 26930 | -8630 | 56580 | 30570 | 862993.8 |
| cu1304 | 56610 | 57040 | 56090 | 56690 | 30 | 60746 | -8480 | 56670 | 54272 | 1533760 |
| cu1305 | 56720 | 57120 | 56100 | 56700 | -20 | 140330 | -9450 | 56750 | 124444 | 3521730 |
| cu1306 | 56710 | 57150 | 56060 | 56740 | 10 | 204394 | -24262 | 56750 | 909904 | 25759460 |
| cu1307 | 56700 | 57140 | 56070 | 56720 | -30 | 117788 | 73166 | 56710 | 364858 | 10330367 |
| cu1308 | 56710 | 57160 | 56120 | 56740 | -80 | 14520 | 8282 | 56710 | 22446 | 635364.1 |
| cu1309 | 56780 | 57170 | 56140 | 56820 | 20 | 3628 | 974 | 56730 | 5116 | 144806.4 |
| cu1310 | 56800 | 57190 | 56220 | 56780 | -210 | 2290 | 184 | 56760 | 1702 | 48224.49 |
| cu1311 | 56650 | 57200 | 56200 | 56780 | -310 | 1108 | 328 | 56810 | 964 | 27331.12 |
| cu1312 | 56910 | 57230 | 56010 | 56840 | -270 | 982 | 164 | 56790 | 1218 | 34548.21 |
| cu1401 | 57020 | 57180 | 56320 | 56900 | -190 | 428 | 66 | 56830 | 282 | 7995.23 |
| cu1402 | 56940 | 57100 | 56370 | 56960 | -140 | 350 | 88 | 56870 | 238 | 6750.25 |
| cu小计 | 57690 | 56010 | 573494 | 32430 | 1516014 | 42913331 | ||||
| pb1303 | 14695 | 14700 | 14500 | 14605 | -125 | 1820 | -132 | 14585 | 804 | 29378.33 |
| pb1304 | 14840 | 14840 | 14580 | 14695 | -165 | 2052 | 60 | 14675 | 1162 | 42708.3 |
| pb1305 | 14965 | 15000 | 14710 | 14830 | -180 | 2262 | 354 | 14805 | 996 | 36993.2 |
| pb1306 | 15125 | 15125 | 14830 | 14920 | -215 | 556 | 306 | 14915 | 432 | 16157.7 |
| pb1307 | 14930 | 15075 | 14930 | 15075 | -125 | 104 | 4 | 15075 | 10 | 375.43 |
| pb1308 | 15210 | -75 | 6 | 0 | 15210 | 0 | 0 | |||
| pb1309 | 15175 | 15 | 2 | 0 | 15175 | 0 | 0 | |||
| pb1310 | 15510 | 15535 | 15380 | 15420 | 0 | 10 | 2 | 15420 | 14 | 540.93 |
| pb1311 | 15675 | 75 | 4 | 0 | 15675 | 0 | 0 | |||
| pb1312 | 15565 | 15565 | 15565 | 15565 | -115 | 4 | 2 | 15565 | 2 | 77.83 |
| pb小计 | 15565 | 14500 | 6820 | 596 | 3420 | 126231.7 | ||||
| zn1303 | 15240 | 15240 | 14900 | 15050 | -240 | 11650 | -2100 | 15045 | 7530 | 56636.95 |
| zn1304 | 15265 | 15350 | 14980 | 15150 | -210 | 19980 | -7428 | 15140 | 29578 | 224523.8 |
| zn1305 | 15350 | 15450 | 15065 | 15220 | -240 | 72904 | -31310 | 15240 | 158616 | 1212051 |
| zn1306 | 15455 | 15545 | 15155 | 15325 | -220 | 116180 | 30396 | 15330 | 450650 | 3461617 |
| zn1307 | 15525 | 15625 | 15250 | 15420 | -210 | 11160 | 6072 | 15430 | 25708 | 198460.9 |
| zn1308 | 15650 | 15700 | 15375 | 15505 | -235 | 2186 | 1348 | 15525 | 2554 | 19913.09 |
| zn1309 | 15800 | 15810 | 15465 | 15595 | -240 | 1974 | 556 | 15595 | 1792 | 14008.29 |
| zn1310 | 15790 | 15885 | 15540 | 15680 | -215 | 154 | 20 | 15655 | 98 | 768.83 |
| zn1311 | 15930 | 15930 | 15650 | 15700 | -260 | 184 | -8 | 15700 | 34 | 268.31 |
| zn1312 | 15900 | 15990 | 15670 | 15800 | -220 | 158 | 4 | 15795 | 50 | 395.4 |
| zn1401 | 15965 | 16040 | 15780 | 15880 | -230 | 76 | 10 | 15860 | 108 | 860.02 |
| zn1402 | 16095 | 16095 | 15845 | 15910 | -220 | 14 | 6 | 15905 | 22 | 175.13 |
| zn小计 | 16095 | 14900 | 236620 | -2434 | 676740 | 5189678 |
(关键字：上海期货交易所 一周行情)