| 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 |
| cu1307 | 49100 | 51050 | 49100 | 50020 | 800 | 26880 | -12790 | 50130 | 63190 | 1590479 |
| cu1308 | 48850 | 50880 | 48750 | 49800 | 780 | 58704 | -7608 | 49970 | 73054 | 1829546 |
| cu1309 | 48720 | 50780 | 48010 | 49620 | 770 | 90166 | -13740 | 49880 | 175254 | 4381117 |
| cu1310 | 48480 | 50580 | 48320 | 49440 | 860 | 257058 | -94036 | 49680 | 2549184 | 63452570 |
| cu1311 | 48330 | 50450 | 48160 | 49220 | 810 | 241218 | 96606 | 49480 | 1509498 | 37520605 |
| cu1312 | 48160 | 50380 | 48110 | 49110 | 760 | 59312 | 5150 | 49380 | 126026 | 3122975 |
| cu1401 | 48180 | 50400 | 48110 | 49110 | 800 | 13320 | 2384 | 49360 | 48352 | 1200989 |
| cu1402 | 48360 | 50400 | 48360 | 49110 | 680 | 3904 | -1048 | 49290 | 6344 | 157410.1 |
| cu1403 | 48540 | 50470 | 48540 | 49190 | 590 | 3990 | 140 | 49460 | 2926 | 72786.25 |
| cu1404 | 48760 | 50550 | 48730 | 49290 | 490 | 2784 | -274 | 49550 | 2648 | 66059.27 |
| cu1405 | 48890 | 50650 | 48880 | 49360 | 440 | 1346 | 64 | 49570 | 1402 | 34996.23 |
| cu1406 | 49090 | 50750 | 49050 | 49520 | 500 | 890 | 68 | 49720 | 730 | 18264.66 |
| cu小计 | 51050 | 48010 | 759572 | -25084 | 4558608 | 1.13E+08 | ||||
| al1307 | 14370 | 14480 | 14370 | 14400 | 40 | 13310 | -5790 | 14390 | 10620 | 76609.25 |
| al1308 | 14250 | 14455 | 14250 | 14340 | 90 | 31030 | -2590 | 14345 | 8072 | 58008.1 |
| al1309 | 14250 | 14395 | 14230 | 14310 | 80 | 41234 | -3772 | 14305 | 18836 | 135097.4 |
| al1310 | 14230 | 14395 | 14210 | 14300 | 85 | 69242 | -2508 | 14295 | 35452 | 254160.8 |
| al1311 | 14205 | 14400 | 14205 | 14295 | 70 | 39176 | 5254 | 14290 | 18834 | 135018.3 |
| al1312 | 14265 | 14445 | 14265 | 14295 | 65 | 12600 | 2506 | 14290 | 6098 | 43738.33 |
| al1401 | 14340 | 14450 | 14295 | 14310 | 35 | 2300 | 48 | 14305 | 548 | 3929.55 |
| al1402 | 14435 | 14450 | 14390 | 14365 | 65 | 498 | 0 | 14365 | 14 | 101.04 |
| al1403 | 14300 | 0 | 174 | 0 | 14300 | 0 | 0 | |||
| al1404 | 14360 | 0 | 28 | 0 | 14360 | 0 | 0 | |||
| al1405 | 14500 | 14515 | 14450 | 14450 | 45 | 96 | 8 | 14450 | 34 | 246.63 |
| al小计 | 14515 | 14205 | 209688 | -6844 | 98508 | 706909.4 | ||||
| zn1307 | 14500 | 14635 | 14480 | 14490 | 70 | 7580 | -4340 | 14505 | 7200 | 52352.55 |
| zn1308 | 14405 | 14650 | 14395 | 14450 | 55 | 29314 | -8664 | 14490 | 17080 | 124189.2 |
| zn1309 | 14410 | 14645 | 14390 | 14470 | 60 | 79884 | -14766 | 14485 | 60596 | 440594.2 |
| zn1310 | 14420 | 14680 | 14405 | 14480 | 60 | 156588 | -3992 | 14495 | 258230 | 1879310 |
| zn1311 | 14440 | 14700 | 14430 | 14490 | 45 | 52436 | 13702 | 14510 | 46402 | 338024.1 |
| zn1312 | 14470 | 14710 | 14470 | 14515 | 55 | 6486 | 390 | 14530 | 2748 | 20077.21 |
| zn1401 | 14550 | 14745 | 14550 | 14550 | 45 | 1394 | 86 | 14575 | 614 | 4492.7 |
| zn1402 | 14600 | 14745 | 14600 | 14610 | 90 | 228 | -14 | 14610 | 38 | 278.75 |
| zn1403 | 14745 | 14780 | 14650 | 14650 | 90 | 190 | -4 | 14650 | 10 | 73.48 |
| zn1404 | 14810 | 14810 | 14690 | 14690 | 90 | 66 | -4 | 14690 | 8 | 59.02 |
| zn1405 | 14810 | 14900 | 14720 | 14720 | -30 | 158 | 12 | 14725 | 140 | 1034.99 |
| zn1406 | 14780 | 14780 | 14780 | 14780 | 55 | 2 | 0 | 14780 | 2 | 14.78 |
| zn小计 | 14900 | 14390 | 334326 | -17594 | 393068 | 2860501 | ||||
| pb1307 | 13730 | 13800 | 13680 | 13685 | -5 | 1216 | -48 | 13695 | 618 | 21237.35 |
| pb1308 | 13825 | 13880 | 13740 | 13760 | -25 | 1230 | 216 | 13785 | 370 | 12776.85 |
| pb1309 | 13920 | 14280 | 13840 | 13880 | -20 | 2122 | 186 | 13885 | 490 | 17052.93 |
| pb1310 | 13985 | 14035 | 13920 | 13970 | -10 | 250 | 84 | 13955 | 214 | 7483.2 |
| pb1311 | 14130 | 14130 | 13850 | 14015 | -5 | 16 | 6 | 14005 | 26 | 910.45 |
| pb1312 | 14310 | 14315 | 14175 | 14195 | -15 | 6 | 4 | 14195 | 20 | 712.73 |
| pb小计 | 14315 | 13680 | 4840 | 448 | 1738 | 60173.5 | ||||
| au1307 | 245 | 255.05 | 245 | 251.1 | 8.65 | 12 | 0 | 251.1 | 48 | 1205.49 |
| au1308 | 251.15 | 256.55 | 251.15 | 252.05 | 7.85 | 128 | -2 | 252.2 | 90 | 2287.91 |
| au1309 | 247.6 | 255.3 | 247.55 | 251.7 | 8.7 | 310 | -180 | 251.75 | 752 | 18959.88 |
| au1310 | 247.45 | 254.3 | 247.45 | 251.1 | 6.4 | 100 | -20 | 251.8 | 208 | 5226.76 |
| au1311 | 249 | 255 | 249 | 251.25 | 6.65 | 54 | -6 | 251.9 | 64 | 1615.74 |
| au1312 | 248.55 | 255.3 | 247.25 | 251.3 | 7.5 | 123082 | 1748 | 251.3 | 488266 | 12313026 |
| au1401 | 249.65 | 256.65 | 248.05 | 252.9 | 7.55 | 530 | 214 | 252.85 | 1630 | 41445.12 |
| au1402 | 241.55 | 253.6 | 241.55 | 253.55 | 9.5 | 10 | 0 | 253.35 | 14 | 349.99 |
| au1403 | 255.15 | 255.15 | 252.4 | 252.5 | 6.65 | 24 | -2 | 252.45 | 22 | 556.5 |
| au1404 | 252 | 256.25 | 252 | 253.45 | 8.75 | 30 | -6 | 253.4 | 8 | 203.02 |
| au1405 | 252.8 | 255.45 | 252.8 | 267.35 | 23.8 | 30 | 10 | 267.35 | 24 | 611.5 |
| au1406 | 249 | 255.8 | 249 | 251.65 | 6.5 | 390 | 88 | 251.7 | 434 | 10963.4 |
| au小计 | 256.65 | 241.55 | 124700 | 1844 | 491560 | 12396451 | ||||
| ag1307 | 3866 | 3973 | 3818 | 3840 | 95 | 2308 | 534 | 3853 | 1942 | 11370.52 |
| ag1308 | 3904 | 3980 | 3825 | 3850 | 75 | 378 | -16 | 3869 | 332 | 1957.1 |
| ag1309 | 3901 | 3996 | 3845 | 3871 | 92 | 3998 | -446 | 3880 | 7272 | 42870.41 |
| ag1310 | 3852 | 4016 | 3852 | 3889 | 78 | 604 | -52 | 3942 | 1034 | 6157.16 |
| ag1311 | 3962 | 4013 | 3893 | 3912 | 83 | 312 | 196 | 3939 | 680 | 4071.22 |
| ag1312 | 3955 | 4044 | 3892 | 3918 | 79 | 283586 | 11178 | 3933 | 3390634 | 20266344 |
| ag1401 | 3993 | 4061 | 3916 | 3943 | 89 | 714 | 158 | 3950 | 4838 | 28990.44 |
| ag1402 | 4050 | 4087 | 3961 | 3961 | 91 | 88 | 8 | 3983 | 64 | 386.15 |
| ag1403 | 3998 | 4098 | 3970 | 3987 | 87 | 1290 | 118 | 3996 | 668 | 4053.98 |
| ag1404 | 4056 | 4115 | 4056 | 4092 | 173 | 306 | 12 | 4092 | 44 | 270.55 |
| ag1405 | 4036 | 4116 | 4002 | 4015 | 89 | 96 | -10 | 4014 | 66 | 402.42 |
| ag1406 | 4040 | 4148 | 4001 | 4033 | 90 | 746 | 122 | 4042 | 1440 | 8828.75 |
| ag小计 | 4148 | 3818 | 294426 | 11802 | 3409014 | 20375703 |
(关键字：上海期货交易所 一周行情)