| 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 |
| cu1309 | 53350 | 53380 | 52480 | 53070 | -310 | 49764 | -1158 | 52980 | 79770 | 2111874 |
| cu1310 | 53340 | 53340 | 52330 | 52960 | -430 | 70608 | -648 | 52860 | 44444 | 1174062 |
| cu1311 | 53050 | 53210 | 52180 | 52830 | -390 | 162778 | -39620 | 52730 | 358820 | 9452907 |
| cu1312 | 53050 | 53130 | 52020 | 52690 | -440 | 244116 | 16112 | 52610 | 1548976 | 40712885 |
| cu1401 | 52980 | 53060 | 51980 | 52660 | -390 | 59494 | 14722 | 52550 | 164620 | 4320501 |
| cu1402 | 52990 | 53030 | 51980 | 52700 | -410 | 14530 | 1488 | 52530 | 10214 | 267967.3 |
| cu1403 | 53000 | 53160 | 52050 | 52730 | -430 | 5504 | 668 | 52620 | 3968 | 104333.6 |
| cu1404 | 53150 | 53150 | 52080 | 52730 | -520 | 3782 | 4 | 52620 | 1294 | 34020.01 |
| cu1405 | 53100 | 53200 | 52160 | 52770 | -390 | 3242 | 74 | 52750 | 830 | 21855.29 |
| cu1406 | 53320 | 53320 | 52260 | 52850 | -370 | 2040 | 6 | 52770 | 418 | 11026.83 |
| cu1407 | 53340 | 53340 | 52280 | 52900 | -450 | 602 | 98 | 52830 | 436 | 11534.52 |
| cu1408 | 53180 | 53290 | 52320 | 52970 | -360 | 266 | 158 | 52900 | 284 | 7519.31 |
| cu小计 | 53380 | 51980 | 616726 | -8096 | 2214074 | 58230486 | ||||
| al1309 | 14480 | 14485 | 14365 | 14415 | -20 | 19546 | -3426 | 14405 | 7630 | 54991.41 |
| al1310 | 14530 | 14590 | 14390 | 14445 | -30 | 39256 | -9360 | 14425 | 20340 | 147183.6 |
| al1311 | 14550 | 14550 | 14390 | 14450 | -25 | 46158 | -3468 | 14430 | 37606 | 272342.5 |
| al1312 | 14545 | 14545 | 14380 | 14450 | -25 | 47164 | 1076 | 14430 | 37776 | 273227.4 |
| al1401 | 14510 | 14570 | 14380 | 14455 | -30 | 16008 | 3036 | 14425 | 10956 | 79265.23 |
| al1402 | 14540 | 14550 | 14400 | 14430 | -70 | 2966 | 1100 | 14420 | 2244 | 16212.41 |
| al1403 | 14600 | 14600 | 14425 | 14440 | -110 | 1444 | 886 | 14450 | 1440 | 10416.71 |
| al1404 | 14640 | 14640 | 14460 | 14500 | -60 | 200 | 82 | 14500 | 112 | 812.43 |
| al1405 | 14500 | 14510 | 14500 | 14525 | -65 | 128 | -4 | 14525 | 4 | 29.01 |
| al1406 | 14650 | 14650 | 14650 | 14505 | -135 | 2 | -2 | 14505 | 2 | 14.65 |
| al1407 | 14510 | -135 | 2 | 0 | 14510 | 0 | 0 | |||
| al1408 | 14650 | 14720 | 14550 | 14605 | -40 | 2 | 2 | 14605 | 22 | 160.84 |
| al小计 | 14720 | 14365 | 172876 | -10078 | 118132 | 854656.1 | ||||
| zn1309 | 15155 | 15180 | 14910 | 15030 | -90 | 10522 | -2558 | 15055 | 9214 | 69393.83 |
| zn1310 | 15195 | 15255 | 14915 | 15040 | -100 | 29456 | -12506 | 15055 | 35986 | 271680.8 |
| zn1311 | 15265 | 15270 | 14900 | 15065 | -105 | 79114 | -28112 | 15085 | 158550 | 1198012 |
| zn1312 | 15280 | 15300 | 14905 | 15100 | -105 | 100988 | -5134 | 15120 | 300568 | 2273018 |
| zn1401 | 15375 | 15375 | 14950 | 15130 | -100 | 21602 | 5430 | 15150 | 31748 | 240494.2 |
| zn1402 | 15350 | 15355 | 15010 | 15155 | -100 | 726 | 124 | 15175 | 706 | 5356.21 |
| zn1403 | 15320 | 15320 | 15130 | 15160 | -145 | 288 | -4 | 15160 | 36 | 272.92 |
| zn1404 | 15365 | 15365 | 15175 | 15310 | 115 | 102 | 6 | 15300 | 64 | 487.98 |
| zn1405 | 15405 | 15410 | 15200 | 15255 | -95 | 148 | -2 | 15270 | 32 | 245 |
| zn1406 | 15360 | 15365 | 15140 | 15360 | 75 | 30 | 26 | 15345 | 58 | 441.58 |
| zn1407 | 15215 | -90 | 2 | 0 | 15215 | 0 | 0 | |||
| zn1408 | 15380 | 15510 | 15240 | 15240 | -65 | 2 | 2 | 15240 | 8 | 61.62 |
| zn小计 | 15510 | 14900 | 242980 | -42728 | 536970 | 4059464 | ||||
| pb1309 | 14800 | 14960 | 14565 | 14700 | -150 | 2206 | -304 | 14720 | 906 | 33375.25 |
| pb1310 | 14925 | 15115 | 14640 | 14800 | -125 | 1632 | 60 | 14785 | 762 | 28239.53 |
| pb1311 | 15000 | 15000 | 14655 | 14830 | -80 | 910 | 128 | 14815 | 742 | 27493.03 |
| pb1312 | 15050 | 15120 | 14720 | 14890 | -95 | 516 | 124 | 14835 | 652 | 24228.08 |
| pb1401 | 15000 | 15015 | 14775 | 14790 | -210 | 98 | 58 | 14800 | 142 | 5280.2 |
| pb1402 | 14910 | 15030 | 14860 | 14945 | 35 | 32 | 14 | 14945 | 38 | 1418.6 |
| pb1403 | 15090 | 125 | 4 | 0 | 15090 | 0 | 0 | |||
| pb小计 | 15120 | 14565 | 5398 | 80 | 3242 | 120034.7 | ||||
| au1309 | 274.75 | 276.5 | 270.15 | 275.2 | 2.85 | 94 | -102 | 275.1 | 288 | 7913.14 |
| au1310 | 275.6 | 276.2 | 271.55 | 274.7 | 4.95 | 18 | -16 | 274.15 | 62 | 1695.18 |
| au1311 | 272.6 | 275.85 | 270.5 | 273.25 | 2.05 | 650 | -64 | 273.35 | 286 | 7810.03 |
| au1312 | 272.65 | 276.65 | 270 | 274.75 | 2.8 | 124494 | -11536 | 274.15 | 1812550 | 49559905 |
| au1401 | 272.9 | 276.6 | 270.25 | 274.4 | 2.1 | 420 | 46 | 274 | 3602 | 98470.81 |
| au1402 | 273.9 | 275.35 | 270.8 | 273.65 | 2.95 | 38 | 2 | 273.9 | 36 | 984.8 |
| au1403 | 273.1 | 276 | 272.35 | 274.75 | 1.15 | 30 | -30 | 274.75 | 66 | 1808.02 |
| au1404 | 254 | 276.55 | 254 | 274.2 | 6.8 | 42 | 18 | 274.2 | 132 | 3597.36 |
| au1405 | 274.5 | 275.25 | 272.3 | 274.8 | 1.95 | 18 | -4 | 274.45 | 110 | 3014.38 |
| au1406 | 273.4 | 276.75 | 270.4 | 274.45 | 2.3 | 8852 | 2576 | 274.3 | 5566 | 152400.1 |
| au1407 | 273.9 | 274.65 | 272 | 274.25 | 2.1 | 4 | 2 | 274.25 | 6 | 164.11 |
| au1408 | 274 | 275.4 | 271.5 | 274.55 | 4.05 | 2 | 2 | 274.5 | 32 | 873.87 |
| au小计 | 276.75 | 254 | 134662 | -9106 | 1822736 | 49838637 | ||||
| ag1309 | 4575 | 4712 | 4426 | 4613 | 18 | 3112 | 204 | 4598 | 2992 | 20570.35 |
| ag1310 | 4634 | 4715 | 4440 | 4610 | 2 | 330 | -62 | 4624 | 432 | 2976.55 |
| ag1311 | 4657 | 4745 | 4483 | 4596 | -22 | 178 | -42 | 4617 | 1566 | 10824.49 |
| ag1312 | 4620 | 4759 | 4455 | 4645 | 17 | 470834 | 27614 | 4637 | 23104776 | 1.6E+08 |
| ag1401 | 4624 | 4849 | 4450 | 4655 | 25 | 16370 | 3086 | 4640 | 215724 | 1492887 |
| ag1402 | 4658 | 4755 | 4479 | 4637 | -4 | 464 | 44 | 4656 | 722 | 5014.7 |
| ag1403 | 4712 | 4771 | 4480 | 4645 | -4 | 1450 | 44 | 4653 | 2414 | 16795.4 |
| ag1404 | 4745 | 4774 | 4495 | 4673 | 15 | 366 | -12 | 4674 | 132 | 920.05 |
| ag1405 | 4706 | 4802 | 4504 | 4691 | 20 | 286 | -14 | 4681 | 148 | 1042.23 |
| ag1406 | 4707 | 4824 | 4537 | 4713 | 19 | 2170 | -342 | 4703 | 7268 | 51170.01 |
| ag1407 | 4706 | 4849 | 4551 | 4689 | -9 | 38 | 2 | 4719 | 142 | 1000.6 |
| ag1408 | 4729 | 4790 | 4584 | 4688 | -35 | 72 | 70 | 4723 | 444 | 3129.79 |
| ag小计 | 4849 | 4426 | 495670 | 30592 | 23336760 | 1.62E+08 |
(关键字：上海期货交易所 一周行情)