| 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 |
| cu1308 | 50700 | 52240 | 50480 | 51920 | 1320 | 23520 | -7690 | 51960 | 56900 | 1458791 |
| cu1309 | 50410 | 52120 | 50260 | 51800 | 1400 | 50352 | -4026 | 51840 | 65280 | 1673031 |
| cu1310 | 50270 | 51990 | 50070 | 51680 | 1430 | 87134 | -8510 | 51720 | 93832 | 2390602 |
| cu1311 | 50030 | 51870 | 49840 | 51520 | 1480 | 262702 | -30420 | 51560 | 1805708 | 45769934 |
| cu1312 | 49880 | 51750 | 49680 | 51380 | 1480 | 173298 | -1494 | 51430 | 1012588 | 25640364 |
| cu1401 | 49880 | 51670 | 49590 | 51300 | 1500 | 35378 | 1888 | 51370 | 95252 | 2414490 |
| cu1402 | 49740 | 51650 | 49580 | 51360 | 1570 | 10518 | 714 | 51370 | 14526 | 367782.5 |
| cu1403 | 49750 | 51640 | 49600 | 51350 | 1560 | 4548 | 396 | 51400 | 2622 | 66639.8 |
| cu1404 | 49730 | 51700 | 49630 | 51420 | 1610 | 3714 | 10 | 51430 | 1182 | 29952.65 |
| cu1405 | 49850 | 51770 | 49680 | 51450 | 1580 | 2650 | 316 | 51490 | 1404 | 35559.71 |
| cu1406 | 49920 | 51800 | 49760 | 51510 | 1570 | 1736 | 412 | 51540 | 972 | 24622.02 |
| cu1407 | 49920 | 51810 | 49880 | 51540 | 1540 | 262 | 108 | 51560 | 370 | 9378.03 |
| cu小计 | 52240 | 49580 | 655812 | -48296 | 3150636 | 79881147 | ||||
| al1308 | 14280 | 14295 | 14205 | 14280 | 20 | 13040 | -2600 | 14280 | 13610 | 96958.13 |
| al1309 | 14290 | 14360 | 14195 | 14325 | 75 | 25182 | -1794 | 14315 | 8448 | 60303.51 |
| al1310 | 14260 | 14340 | 14195 | 14335 | 95 | 55980 | -5092 | 14325 | 22264 | 158895.9 |
| al1311 | 14260 | 14360 | 14190 | 14330 | 90 | 50554 | 964 | 14325 | 38810 | 276849.4 |
| al1312 | 14250 | 14340 | 14190 | 14325 | 90 | 37740 | 5566 | 14315 | 27592 | 196794.3 |
| al1401 | 14280 | 14345 | 14210 | 14335 | 90 | 7712 | 2480 | 14325 | 5080 | 36270.68 |
| al1402 | 14285 | 14360 | 14235 | 14340 | 60 | 1272 | 328 | 14345 | 1108 | 7931.35 |
| al1403 | 14310 | 14400 | 14260 | 14370 | 70 | 518 | 182 | 14380 | 278 | 1991.82 |
| al1404 | 14390 | 14420 | 14390 | 14405 | 90 | 128 | -2 | 14410 | 40 | 288.23 |
| al1405 | 14415 | 14550 | 14415 | 14455 | 135 | 120 | 20 | 14475 | 44 | 318.51 |
| al1406 | 14580 | 150 | 4 | 0 | 14580 | 0 | 0 | |||
| al1407 | 14535 | 14535 | 14355 | 14585 | 245 | 2 | 2 | 14585 | 4 | 28.89 |
| al小计 | 14550 | 14190 | 192252 | 54 | 117278 | 836630.6 | ||||
| zn1308 | 14570 | 14780 | 14545 | 14765 | 240 | 5070 | -2320 | 14745 | 5940 | 43424.4 |
| zn1309 | 14545 | 14755 | 14525 | 14745 | 215 | 26868 | -6182 | 14730 | 15876 | 116192.6 |
| zn1310 | 14590 | 14755 | 14525 | 14740 | 215 | 87676 | -16440 | 14725 | 43420 | 317765.7 |
| zn1311 | 14575 | 14760 | 14530 | 14735 | 210 | 127066 | -7750 | 14730 | 197612 | 1445940 |
| zn1312 | 14560 | 14775 | 14540 | 14755 | 215 | 65492 | 15832 | 14745 | 62754 | 459826.3 |
| zn1401 | 14590 | 14785 | 14560 | 14750 | 200 | 10914 | 3374 | 14760 | 8148 | 59729.21 |
| zn1402 | 14650 | 14805 | 14600 | 14800 | 280 | 376 | 144 | 14785 | 236 | 1736.88 |
| zn1403 | 14680 | 14880 | 14645 | 14785 | 180 | 284 | 22 | 14820 | 48 | 353.05 |
| zn1404 | 14715 | 80 | 98 | 0 | 14715 | 0 | 0 | |||
| zn1405 | 14725 | 14895 | 14670 | 14895 | 260 | 132 | -12 | 14895 | 32 | 235.68 |
| zn1406 | 14815 | 175 | 4 | 0 | 14815 | 0 | 0 | |||
| zn小计 | 14895 | 14525 | 323980 | -13332 | 334066 | 2445204 | ||||
| pb1308 | 13830 | 14170 | 13830 | 14170 | 375 | 1392 | 76 | 14080 | 730 | 25403.7 |
| pb1309 | 13890 | 14250 | 13890 | 14250 | 385 | 2188 | 56 | 14165 | 888 | 31092.9 |
| pb1310 | 13970 | 14370 | 13970 | 14280 | 330 | 1444 | 142 | 14210 | 580 | 20412.73 |
| pb1311 | 14000 | 14300 | 13985 | 14300 | 340 | 416 | 190 | 14225 | 330 | 11653.55 |
| pb1312 | 14075 | 14390 | 14075 | 14390 | 350 | 86 | 72 | 14315 | 90 | 3217 |
| pb1401 | 14425 | 14430 | 14200 | 14430 | 215 | 8 | 8 | 14430 | 16 | 573 |
| pb1402 | 14530 | 290 | 6 | 0 | 14530 | 0 | 0 | |||
| pb1403 | 14580 | 14580 | 14580 | 14580 | 195 | 4 | 0 | 14580 | 2 | 72.9 |
| pb小计 | 14580 | 13830 | 5544 | 544 | 2636 | 92425.78 | ||||
| au1308 | 260.1 | 260.1 | 256.5 | 257.05 | 2.65 | 36 | -12 | 257.05 | 24 | 619.35 |
| au1309 | 261.7 | 271.45 | 254.95 | 261.1 | 4.1 | 216 | -18 | 260.4 | 118 | 3063.29 |
| au1310 | 261.75 | 263.05 | 254.95 | 263.05 | 5.85 | 38 | -26 | 263.05 | 104 | 2691.11 |
| au1311 | 262.55 | 263.8 | 255.25 | 261.1 | 3.8 | 46 | -18 | 259.5 | 454 | 11821.74 |
| au1312 | 263 | 264 | 254.65 | 261.55 | 4.45 | 139264 | -9136 | 260.65 | 1959416 | 50805356 |
| au1401 | 262.85 | 263.85 | 254.85 | 261.6 | 3.8 | 406 | -168 | 260.9 | 3728 | 96821.48 |
| au1402 | 261.35 | 263.2 | 255.05 | 261.05 | -0.8 | 84 | 78 | 259.55 | 290 | 7521.19 |
| au1403 | 264.2 | 264.2 | 257.2 | 261.45 | 3.6 | 30 | 4 | 261.3 | 20 | 520.88 |
| au1404 | 263 | 263.4 | 255.9 | 261.3 | 3.05 | 26 | 2 | 261.3 | 28 | 725.28 |
| au1405 | 262.8 | 263.1 | 256.15 | 260.55 | 2.55 | 22 | -6 | 260.55 | 32 | 828.73 |
| au1406 | 261.75 | 266 | 254.9 | 261.75 | 4.7 | 3756 | 1700 | 261.45 | 3634 | 94382.05 |
| au1407 | 261.45 | 262.8 | 261.45 | 262.75 | 4.65 | 6 | 4 | 262.1 | 8 | 209.69 |
| au小计 | 271.45 | 254.65 | 143930 | -7596 | 1967856 | 51024560 | ||||
| ag1308 | 3979 | 4100 | 3884 | 4007 | 139 | 6288 | -68 | 4039 | 4660 | 27894.53 |
| ag1309 | 4006 | 4063 | 3892 | 4034 | 157 | 3204 | -518 | 4018 | 2016 | 11985.94 |
| ag1310 | 4004 | 4065 | 3899 | 4048 | 169 | 486 | -92 | 4042 | 300 | 1787.17 |
| ag1311 | 4018 | 4095 | 3894 | 4057 | 233 | 260 | -20 | 4032 | 1314 | 7889.92 |
| ag1312 | 4018 | 4088 | 3892 | 4046 | 159 | 374752 | -3712 | 4042 | 7593624 | 45356563 |
| ag1401 | 4034 | 4098 | 3908 | 4060 | 164 | 6634 | 2588 | 4055 | 29392 | 176285.5 |
| ag1402 | 4019 | 4116 | 3925 | 4060 | 148 | 382 | 48 | 4068 | 168 | 1014.28 |
| ag1403 | 4030 | 4122 | 3933 | 4095 | 173 | 1176 | -136 | 4089 | 444 | 2675.09 |
| ag1404 | 4047 | 4140 | 3959 | 4087 | 144 | 466 | 64 | 4079 | 182 | 1102.62 |
| ag1405 | 4066 | 4134 | 3977 | 4119 | 169 | 276 | 38 | 4123 | 122 | 745.47 |
| ag1406 | 4087 | 4150 | 3975 | 4110 | 137 | 2242 | 634 | 4117 | 3358 | 20470.09 |
| ag1407 | 4070 | 4154 | 4009 | 4135 | 165 | 22 | 12 | 4135 | 80 | 493.38 |
| ag小计 | 4154 | 3884 | 396188 | -1162 | 7635660 | 45608907 |
(关键字：上海期货交易所 一周行情)