| 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 |
| cu1305 | 53700 | 53950 | 52810 | 53900 | 2290 | 16990 | -13220 | 53560 | 57460 | 1531878 |
| cu1306 | 53200 | 53770 | 52510 | 53700 | 2320 | 58166 | -184 | 53340 | 79998 | 2124392 |
| cu1307 | 53300 | 53640 | 52410 | 53600 | 2260 | 71590 | -13348 | 53190 | 105926 | 2806681 |
| cu1308 | 53130 | 53550 | 52320 | 53500 | 2310 | 141044 | -66798 | 53110 | 703224 | 18598975 |
| cu1309 | 53000 | 53490 | 52160 | 53420 | 2420 | 278646 | -28360 | 53000 | 3820424 | 1.01E+08 |
| cu1310 | 52890 | 53450 | 52110 | 53410 | 2430 | 76592 | 11582 | 52930 | 368516 | 9719957 |
| cu1311 | 52850 | 53430 | 51580 | 53400 | 2480 | 18518 | 5180 | 52930 | 44966 | 1184398 |
| cu1312 | 52790 | 53450 | 52100 | 53420 | 2460 | 7428 | 954 | 53060 | 10182 | 268996 |
| cu1401 | 53070 | 53460 | 52210 | 53410 | 2380 | 3298 | 74 | 53000 | 2318 | 61166.44 |
| cu1402 | 53080 | 53250 | 52160 | 53240 | 2230 | 1358 | 6 | 52960 | 672 | 17734.11 |
| cu1403 | 53290 | 53520 | 52270 | 53520 | 2510 | 1270 | -22 | 53010 | 604 | 15977.8 |
| cu1404 | 52860 | 53500 | 52320 | 53440 | 2340 | 842 | 106 | 53100 | 530 | 14030.32 |
| cu小计 | 53950 | 51580 | 675742 | -104030 | 5194820 | 1.37E+08 | ||||
| al1305 | 14550 | 14570 | 14500 | 14570 | 70 | 23530 | -3440 | 14545 | 10580 | 76904.33 |
| al1306 | 14600 | 14630 | 14520 | 14600 | 85 | 49640 | -5676 | 14580 | 14464 | 105361.2 |
| al1307 | 14610 | 14685 | 14550 | 14635 | 100 | 50196 | -2808 | 14615 | 23378 | 170763.1 |
| al1308 | 14655 | 14700 | 14580 | 14670 | 120 | 59660 | 214 | 14650 | 46972 | 343800 |
| al1309 | 14695 | 14740 | 14610 | 14720 | 160 | 27526 | 2462 | 14690 | 22380 | 164062.2 |
| al1310 | 14645 | 14775 | 14630 | 14745 | 185 | 7646 | -202 | 14705 | 8258 | 60617.86 |
| al1311 | 14700 | 14770 | 14650 | 14770 | 195 | 6858 | 1240 | 14725 | 3430 | 25199.93 |
| al1312 | 14710 | 14780 | 14670 | 14780 | 150 | 790 | 306 | 14750 | 418 | 3079.52 |
| al1401 | 14730 | 14780 | 14720 | 14780 | 170 | 180 | 6 | 14780 | 16 | 117.91 |
| al1402 | 14725 | 14830 | 14725 | 14830 | 225 | 98 | -4 | 14830 | 28 | 206.78 |
| al1403 | 14815 | 14815 | 14770 | 14770 | 155 | 22 | -2 | 14770 | 10 | 73.99 |
| al1404 | 14700 | 30 | 6 | 0 | 14700 | 0 | 0 | |||
| al小计 | 14830 | 14500 | 226152 | -7904 | 129934 | 950186.7 | ||||
| zn1305 | 14600 | 14600 | 14495 | 14580 | 185 | 9040 | -3180 | 14515 | 9920 | 72197.25 |
| zn1306 | 14545 | 14725 | 14475 | 14575 | 170 | 29516 | -7884 | 14520 | 22238 | 161941.8 |
| zn1307 | 14685 | 14750 | 14495 | 14590 | 160 | 87726 | -11590 | 14535 | 53480 | 390202 |
| zn1308 | 14750 | 14800 | 14500 | 14625 | 150 | 144664 | 7016 | 14565 | 398894 | 2916485 |
| zn1309 | 14800 | 14845 | 14550 | 14665 | 150 | 68598 | 20738 | 14605 | 131494 | 964152.1 |
| zn1310 | 14985 | 14985 | 14600 | 14700 | 145 | 12406 | 5932 | 14635 | 15386 | 113223.9 |
| zn1311 | 14955 | 14955 | 14640 | 14750 | 160 | 3978 | 1196 | 14675 | 2684 | 19811 |
| zn1312 | 14900 | 14935 | 14670 | 14790 | 90 | 434 | 154 | 14700 | 362 | 2681.79 |
| zn1401 | 14950 | 14995 | 14715 | 14845 | 95 | 294 | 58 | 14765 | 132 | 979.71 |
| zn1402 | 14965 | 15025 | 14860 | 14875 | 65 | 148 | 2 | 14865 | 38 | 283.67 |
| zn1403 | 14990 | 15080 | 14880 | 14935 | 65 | 80 | 14 | 14915 | 76 | 569.83 |
| zn1404 | 15085 | 15125 | 14950 | 15020 | 10 | 12 | 0 | 15020 | 24 | 180.89 |
| zn小计 | 15125 | 14475 | 356896 | 12456 | 634728 | 4642709 | ||||
| pb1305 | 13770 | 13830 | 13750 | 13800 | 110 | 1696 | -26 | 13775 | 250 | 8617.98 |
| pb1306 | 13765 | 13925 | 13765 | 13850 | 130 | 2322 | 172 | 13825 | 1004 | 34759.33 |
| pb1307 | 13975 | 14000 | 13890 | 13955 | 130 | 1952 | 202 | 13930 | 664 | 23130.58 |
| pb1308 | 14085 | 14095 | 13640 | 14040 | 125 | 504 | 34 | 14020 | 120 | 4204.6 |
| pb1309 | 14435 | 14435 | 14045 | 14120 | 85 | 228 | 206 | 14105 | 308 | 10871.4 |
| pb1310 | 14245 | 70 | 6 | 0 | 14245 | 0 | 0 | |||
| pb1311 | 14380 | 90 | 4 | 0 | 14380 | 0 | 0 | |||
| pb1312 | 14440 | 14440 | 14440 | 14445 | 70 | 2 | -2 | 14445 | 2 | 72.2 |
| pb小计 | 14440 | 13640 | 6714 | 586 | 2348 | 81656.08 | ||||
| au1305 | 293.03 | 293.03 | 293.03 | 293.03 | 1.42 | 6 | 0 | 293.03 | 6 | 175.82 |
| au1306 | 294.87 | 295.9 | 288.1 | 291.8 | -2.95 | 19726 | -5070 | 290.74 | 60254 | 1759056 |
| au1307 | 292.45 | 295.23 | 288.27 | 292.92 | -0.14 | 52 | -22 | 292.92 | 94 | 2743.26 |
| au1308 | 294.29 | 295.13 | 288.78 | 290.65 | -1.75 | 188 | -28 | 289.71 | 296 | 8666.82 |
| au1309 | 295.01 | 295.01 | 278.58 | 291.25 | -2.16 | 462 | -38 | 288.96 | 958 | 27863.97 |
| au1310 | 290.75 | 293.64 | 288.54 | 289.15 | -5.2 | 46 | 4 | 289.15 | 72 | 2083.47 |
| au1311 | 294.02 | 294.02 | 287.92 | 291.11 | 0.34 | 102 | 32 | 290.74 | 90 | 2616.42 |
| au1312 | 295.41 | 296.5 | 287.2 | 291.6 | -3.81 | 98180 | 10984 | 290.39 | 468984 | 13678546 |
| au1401 | 294.58 | 296.62 | 288.14 | 289.88 | -5.47 | 54 | 20 | 290.18 | 144 | 4230.21 |
| au1402 | 294.66 | 294.66 | 294.66 | 291 | -5.3 | 4 | 0 | 291 | 2 | 58.93 |
| au1403 | 295.98 | 296.01 | 292.37 | 289.34 | -6.33 | 18 | 4 | 289.34 | 6 | 176.87 |
| au1404 | 295.33 | 295.86 | 290.11 | 292.23 | -3.7 | 30 | 0 | 291.04 | 38 | 1115.09 |
| au小计 | 296.62 | 278.58 | 118868 | 5886 | 530944 | 15487333 | ||||
| ag1305 | 4900 | 4905 | 4699 | 4776 | -49 | 7092 | 1504 | 4762 | 4228 | 30292.08 |
| ag1306 | 4890 | 4964 | 4705 | 4809 | -45 | 82702 | -36928 | 4771 | 721736 | 5192914 |
| ag1307 | 4931 | 4931 | 4728 | 4806 | -58 | 878 | 36 | 4772 | 956 | 6894.99 |
| ag1308 | 4906 | 4940 | 4745 | 4847 | -30 | 376 | 24 | 4814 | 300 | 2178.52 |
| ag1309 | 4985 | 4986 | 4754 | 4860 | -49 | 4474 | -38 | 4820 | 7722 | 56149.42 |
| ag1310 | 4941 | 4941 | 4751 | 4861 | -40 | 330 | 44 | 4847 | 428 | 3118.88 |
| ag1311 | 4984 | 4995 | 4803 | 4872 | -27 | 78 | 18 | 4851 | 224 | 1636.67 |
| ag1312 | 5028 | 5054 | 4789 | 4919 | -66 | 174654 | 71732 | 4878 | 2096368 | 15386306 |
| ag1401 | 5010 | 5024 | 4753 | 4941 | -59 | 138 | 50 | 4893 | 724 | 5314.07 |
| ag1402 | 5049 | 5049 | 4857 | 4917 | -85 | 90 | 12 | 4913 | 38 | 283.59 |
| ag1403 | 5132 | 5132 | 4869 | 4967 | -89 | 1536 | -8 | 4929 | 164 | 1217.08 |
| ag1404 | 4977 | 5035 | 4905 | 4958 | -81 | 150 | 4 | 4945 | 200 | 1488.77 |
| ag小计 | 5132 | 4699 | 272498 | 36450 | 2833088 | 20687794 |
(关键字：上海期货交易所 一周行情)