| 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 | 52290 | 52940 | 52200 | 52550 | 630 | 6190 | -17330 | 52660 | 32090 | 842434.95 |
| cu1309 | 51830 | 53510 | 51830 | 53380 | 1580 | 50922 | 570 | 53110 | 95890 | 2521969.14 |
| cu1310 | 52150 | 53450 | 51960 | 53390 | 1710 | 71256 | -15878 | 53010 | 98820 | 2595930.81 |
| cu1311 | 51990 | 53310 | 51820 | 53220 | 1700 | 202398 | -60304 | 52880 | 1021518 | 26737142.45 |
| cu1312 | 51850 | 53240 | 51680 | 53130 | 1750 | 228004 | 54706 | 52790 | 1898356 | 49685697.74 |
| cu1401 | 51850 | 53160 | 51620 | 53050 | 1750 | 44772 | 9394 | 52730 | 149978 | 3917503.13 |
| cu1402 | 51860 | 53170 | 51630 | 53110 | 1750 | 13042 | 2524 | 52770 | 15370 | 401601.24 |
| cu1403 | 51780 | 53220 | 51670 | 53160 | 1810 | 4836 | 288 | 52860 | 9138 | 239684.54 |
| cu1404 | 51800 | 53250 | 51740 | 53250 | 1830 | 3778 | 64 | 52790 | 1206 | 31556.36 |
| cu1405 | 51810 | 53300 | 51800 | 53160 | 1710 | 3168 | 518 | 52840 | 1750 | 45672.76 |
| cu1406 | 51950 | 53300 | 51850 | 53220 | 1710 | 2034 | 298 | 52990 | 1334 | 35010.39 |
| cu1407 | 51910 | 53350 | 51860 | 53350 | 1810 | 504 | 242 | 52990 | 652 | 17118.56 |
| cu1408 | 53000 | 53330 | 53000 | 53330 | 53330 | 108 | 108 | 53110 | 132 | 3505.56 |
| cu小计 | 53510 | 51620 | 631012 | -24800 | 3326234 | 87074827.63 | ||||
| al1308 | 14300 | 14400 | 14280 | 14350 | 70 | 10660 | -2380 | 14350 | 10760 | 77105.88 |
| al1309 | 14275 | 14445 | 13900 | 14435 | 110 | 22972 | -2210 | 14425 | 13696 | 98493.53 |
| al1310 | 14410 | 14490 | 14345 | 14475 | 140 | 48616 | -7364 | 14475 | 41106 | 296406.9 |
| al1311 | 14400 | 14495 | 14340 | 14475 | 145 | 49626 | -928 | 14475 | 48814 | 352131.25 |
| al1312 | 14400 | 14500 | 14340 | 14475 | 150 | 46088 | 8348 | 14480 | 37280 | 268960.33 |
| al1401 | 14400 | 14495 | 14340 | 14485 | 150 | 12972 | 5260 | 14480 | 13494 | 97328.36 |
| al1402 | 14400 | 14500 | 14370 | 14500 | 160 | 1866 | 594 | 14485 | 1726 | 12473.56 |
| al1403 | 14445 | 14550 | 14445 | 14550 | 180 | 558 | 40 | 14520 | 172 | 1245.51 |
| al1404 | 14420 | 14500 | 14420 | 14560 | 155 | 118 | -10 | 14560 | 24 | 173.66 |
| al1405 | 14530 | 14600 | 14470 | 14590 | 135 | 132 | 12 | 14590 | 38 | 276.31 |
| al1406 | 14625 | 14625 | 14625 | 14640 | 60 | 4 | 0 | 14640 | 2 | 14.63 |
| al1407 | 14645 | 60 | 2 | 0 | 14645 | 0 | 0 | |||
| al小计 | 14625 | 13900 | 193614 | 1362 | 167112 | 1204609.89 | ||||
| zn1308 | 14890 | 14930 | 14780 | 14895 | 130 | 3050 | -2020 | 14900 | 4890 | 36381.18 |
| zn1309 | 14820 | 15140 | 14820 | 15120 | 375 | 13080 | -13788 | 15070 | 29812 | 222464.31 |
| zn1310 | 14915 | 15165 | 14835 | 15140 | 400 | 41962 | -45714 | 15090 | 92444 | 691077.79 |
| zn1311 | 14935 | 15210 | 14835 | 15170 | 435 | 107226 | -19840 | 15110 | 334234 | 2500453.24 |
| zn1312 | 14980 | 15265 | 14840 | 15205 | 450 | 106122 | 40630 | 15160 | 223874 | 1682640.73 |
| zn1401 | 14930 | 15290 | 14845 | 15230 | 480 | 16172 | 5258 | 15170 | 24166 | 181280.76 |
| zn1402 | 14955 | 15295 | 14875 | 15255 | 455 | 602 | 226 | 15225 | 474 | 3591.62 |
| zn1403 | 15030 | 15305 | 14930 | 15305 | 520 | 292 | 8 | 15165 | 54 | 406.68 |
| zn1404 | 14985 | 14985 | 14960 | 15195 | 480 | 96 | -2 | 15195 | 8 | 59.9 |
| zn1405 | 15065 | 15350 | 14905 | 15350 | 455 | 150 | 18 | 15260 | 180 | 1367.03 |
| zn1406 | 15010 | 15010 | 15010 | 15285 | 470 | 4 | 0 | 15285 | 2 | 15.01 |
| zn1407 | 15090 | 15090 | 15090 | 15305 | 280 | 2 | 2 | 15305 | 2 | 15.09 |
| zn小计 | 15350 | 14780 | 288758 | -35222 | 710140 | 5319753.31 | ||||
| pb1308 | 14400 | 14450 | 14100 | 14440 | 270 | 1604 | 212 | 14365 | 618 | 22018.58 |
| pb1309 | 14400 | 14850 | 14210 | 14850 | 600 | 2510 | 322 | 14680 | 1670 | 59897.63 |
| pb1310 | 14500 | 14925 | 14290 | 14925 | 645 | 1572 | 128 | 14805 | 1032 | 37374.15 |
| pb1311 | 14500 | 14920 | 14370 | 14910 | 610 | 782 | 366 | 14795 | 802 | 29041.45 |
| pb1312 | 14480 | 14985 | 14450 | 14985 | 595 | 392 | 306 | 14860 | 458 | 16873.63 |
| pb1401 | 14650 | 15000 | 14435 | 15000 | 570 | 40 | 32 | 14860 | 94 | 3451.08 |
| pb1402 | 14940 | 14940 | 14720 | 14910 | 380 | 18 | 12 | 14910 | 24 | 888.95 |
| pb1403 | 14965 | 385 | 4 | 0 | 14965 | 0 | 0 | |||
| pb小计 | 15000 | 14100 | 6922 | 1378 | 4698 | 169545.45 | ||||
| au1308 | 262 | 268.1 | 262 | 268.1 | 11.05 | 24 | -12 | 268.1 | 60 | 1597.95 |
| au1309 | 265.35 | 274.1 | 263.35 | 272.35 | 11.25 | 196 | -20 | 270.5 | 142 | 3779.82 |
| au1310 | 264.85 | 268.25 | 264.1 | 269.75 | 6.7 | 34 | -4 | 269.75 | 36 | 957.24 |
| au1311 | 261.1 | 274.65 | 261.1 | 271.2 | 10.1 | 714 | 668 | 273.2 | 2568 | 70058.12 |
| au1312 | 261.1 | 275.1 | 260.95 | 271.95 | 10.4 | 136030 | -3234 | 269.3 | 2319898 | 61823825.75 |
| au1401 | 261.3 | 274.95 | 258.9 | 272.3 | 10.7 | 374 | -32 | 270.1 | 5400 | 144016.65 |
| au1402 | 261.4 | 272.7 | 261.4 | 270.7 | 9.65 | 36 | -48 | 267.5 | 102 | 2709.62 |
| au1403 | 264.75 | 273.6 | 264.75 | 273.6 | 12.15 | 60 | 30 | 270.3 | 90 | 2413.22 |
| au1404 | 264.8 | 264.9 | 264.8 | 267.4 | 6.1 | 24 | -2 | 267.4 | 4 | 105.94 |
| au1405 | 265.4 | 274.1 | 265.4 | 272.85 | 12.3 | 22 | 0 | 271.6 | 10 | 271.63 |
| au1406 | 261.3 | 274.8 | 260.85 | 272.15 | 10.4 | 6276 | 2520 | 270.75 | 5430 | 145173.2 |
| au1407 | 262.7 | 269.4 | 262.05 | 272.15 | 9.4 | 2 | -4 | 272.15 | 18 | 480.75 |
| au小计 | 275.1 | 258.9 | 143792 | -138 | 2333758 | 62195389.89 | ||||
| ag1308 | 4040 | 4440 | 4040 | 4398 | 391 | 8568 | 2280 | 4401 | 4384 | 28061.93 |
| ag1309 | 4026 | 4629 | 4026 | 4595 | 561 | 2908 | -296 | 4564 | 2972 | 19305.15 |
| ag1310 | 4021 | 4633 | 4021 | 4608 | 560 | 392 | -94 | 4589 | 966 | 6240.7 |
| ag1311 | 4051 | 4639 | 4051 | 4618 | 561 | 220 | -40 | 4533 | 2014 | 13058.52 |
| ag1312 | 4055 | 4648 | 4047 | 4628 | 582 | 443220 | 68468 | 4512 | 18194948 | 118648410.4 |
| ag1401 | 4066 | 4680 | 4058 | 4630 | 570 | 13284 | 6650 | 4578 | 95644 | 632040.57 |
| ag1402 | 4080 | 4678 | 4080 | 4641 | 581 | 420 | 38 | 4554 | 810 | 5231.12 |
| ag1403 | 4089 | 4705 | 4089 | 4649 | 554 | 1406 | 230 | 4641 | 1498 | 10196.62 |
| ag1404 | 4128 | 4708 | 4118 | 4658 | 571 | 378 | -88 | 4626 | 466 | 3055.61 |
| ag1405 | 4172 | 4710 | 4164 | 4671 | 552 | 300 | 24 | 4681 | 166 | 1123.76 |
| ag1406 | 4107 | 4747 | 4107 | 4694 | 584 | 2512 | 270 | 4669 | 7274 | 48946.3 |
| ag1407 | 4165 | 4698 | 4165 | 4698 | 563 | 36 | 14 | 4625 | 88 | 586.48 |
| ag1408 | 4433 | 4723 | 4433 | 4723 | 4723 | 2 | 2 | 4578 | 4 | 27.47 |
| ag小计 | 4747 | 4021 | 473646 | 77458 | 18311234 | 119416284.7 |
(关键字：上海期货交易所 一周行情)