| 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 | 52720 | 53040 | 51900 | 52250 | -70 | 29570 | -10208 | 52130 | 58718 | 1539476 |
| cu1310 | 52400 | 52940 | 51760 | 52100 | -130 | 64684 | 192 | 52000 | 64684 | 1692288 |
| cu1311 | 52190 | 52840 | 51620 | 51980 | -100 | 118712 | -13000 | 51870 | 135238 | 3533699 |
| cu1312 | 52100 | 52780 | 51460 | 51850 | -110 | 246902 | 3690 | 51770 | 1548468 | 40358544 |
| cu1401 | 52030 | 52750 | 51430 | 51780 | -120 | 97002 | 18258 | 51730 | 349624 | 9108255 |
| cu1402 | 52200 | 52730 | 51450 | 51820 | -60 | 19096 | 3504 | 51730 | 25194 | 656841.5 |
| cu1403 | 51900 | 52790 | 51500 | 51860 | -40 | 6934 | 856 | 51790 | 9878 | 257967.4 |
| cu1404 | 52320 | 52800 | 51550 | 51900 | -50 | 4418 | 402 | 51810 | 1630 | 42460.53 |
| cu1405 | 52360 | 52850 | 51610 | 51950 | 20 | 3714 | 240 | 51880 | 1152 | 29983.08 |
| cu1406 | 52390 | 52860 | 51700 | 51890 | -100 | 2222 | 126 | 51920 | 502 | 13084.4 |
| cu1407 | 52410 | 52970 | 51730 | 52010 | -20 | 634 | 18 | 51970 | 268 | 7002.09 |
| cu1408 | 52530 | 52920 | 51770 | 52040 | 10 | 650 | 78 | 51970 | 312 | 8160.61 |
| cu小计 | 53040 | 51430 | 594538 | 4156 | 2195668 | 57247762 | ||||
| al1309 | 14270 | 14330 | 14205 | 14320 | 20 | 8160 | -6720 | 14255 | 12390 | 88411.4 |
| al1310 | 14300 | 14315 | 14185 | 14245 | -35 | 35258 | -212 | 14215 | 13062 | 93097.23 |
| al1311 | 14300 | 14325 | 14150 | 14225 | -45 | 38986 | -2868 | 14190 | 19206 | 136812 |
| al1312 | 14250 | 14320 | 14145 | 14210 | -45 | 71174 | 12016 | 14180 | 56782 | 404223.2 |
| al1401 | 14235 | 14315 | 14145 | 14200 | -60 | 33806 | 11150 | 14185 | 25188 | 179080.8 |
| al1402 | 14260 | 14315 | 14160 | 14200 | -55 | 8866 | 1824 | 14190 | 4698 | 33427.58 |
| al1403 | 14255 | 14315 | 14150 | 14200 | -55 | 6570 | 2750 | 14180 | 4932 | 35134.17 |
| al1404 | 14305 | 14320 | 14180 | 14200 | -85 | 2194 | 1542 | 14195 | 2864 | 20395.36 |
| al1405 | 14345 | 14350 | 14235 | 14235 | -140 | 260 | 122 | 14260 | 168 | 1201.41 |
| al1406 | 14300 | 14300 | 14245 | 14285 | -125 | 14 | 2 | 14275 | 6 | 42.83 |
| al1407 | 14420 | 14420 | 14420 | 14300 | -130 | 22 | 20 | 14300 | 20 | 144.2 |
| al1408 | 14455 | 14460 | 14300 | 14350 | -255 | 36 | 34 | 14325 | 54 | 389.2 |
| al小计 | 14460 | 14145 | 205346 | 19660 | 139370 | 992359.3 | ||||
| zn1309 | 14825 | 14900 | 14690 | 14710 | -100 | 3470 | -3260 | 14715 | 4340 | 32105.23 |
| zn1310 | 14800 | 14920 | 14660 | 14730 | -105 | 18328 | -2474 | 14715 | 9266 | 68574.77 |
| zn1311 | 14805 | 14935 | 14665 | 14745 | -75 | 46378 | -9910 | 14700 | 45308 | 335391 |
| zn1312 | 14800 | 14975 | 14670 | 14750 | -90 | 120258 | 18318 | 14720 | 255310 | 1891634 |
| zn1401 | 14855 | 15000 | 14685 | 14775 | -100 | 46298 | 17234 | 14735 | 64792 | 479749.7 |
| zn1402 | 14955 | 15035 | 14720 | 14805 | -95 | 2188 | 1092 | 14780 | 2686 | 19974.23 |
| zn1403 | 15070 | 15070 | 14780 | 14845 | -120 | 560 | 32 | 14830 | 210 | 1567.4 |
| zn1404 | 15080 | 15080 | 14840 | 14860 | -175 | 208 | 92 | 14855 | 106 | 789.72 |
| zn1405 | 15055 | 15075 | 14865 | 14885 | -150 | 154 | 6 | 14875 | 52 | 389.63 |
| zn1406 | 15105 | 15105 | 14905 | 14925 | -150 | 26 | 4 | 14915 | 22 | 164.75 |
| zn1407 | 15160 | -125 | 4 | 0 | 15160 | 0 | 0 | |||
| zn1408 | 15020 | 15095 | 14990 | 15035 | -275 | 4 | 2 | 15035 | 6 | 45.11 |
| zn小计 | 15105 | 14660 | 237876 | 21136 | 382098 | 2830386 | ||||
| pb1309 | 14600 | 14650 | 14220 | 14280 | -325 | 9190 | 7266 | 14240 | 2600 | 18706.28 |
| pb1310 | 14890 | 14890 | 14275 | 14310 | -325 | 6794 | 5382 | 14290 | 2510 | 18084.19 |
| pb1311 | 14720 | 14730 | 14320 | 14360 | -310 | 4858 | 3844 | 14355 | 2392 | 17367.91 |
| pb1312 | 14685 | 14800 | 14360 | 14360 | -245 | 3780 | 3200 | 14380 | 3892 | 28392.23 |
| pb1401 | 14895 | 14895 | 14405 | 14440 | -345 | 646 | 518 | 14440 | 436 | 3191.98 |
| pb1402 | 14615 | 14615 | 14615 | 14525 | -355 | 50 | 32 | 14525 | 88 | 643.06 |
| pb1403 | 14630 | -315 | 20 | 16 | 14630 | 0 | 0 | |||
| pb1406 | 14835 | -250 | 10 | 8 | 14835 | 0 | 0 | |||
| pb1408 | 14960 | 14960 | 14725 | 14725 | -360 | 2 | 2 | 14725 | 4 | 29.69 |
| pb小计 | 14960 | 14220 | 25350 | 20268 | 11922 | 86415.32 | ||||
| au1309 | 275 | 275 | 272 | 272.5 | -6.5 | 18 | -48 | 272.1 | 48 | 1313.1 |
| au1310 | 277.6 | 281.8 | 272.8 | 272.8 | -8.4 | 24 | -12 | 272.9 | 54 | 1496.55 |
| au1311 | 278.5 | 282.55 | 272.25 | 272.25 | -7.55 | 584 | -50 | 273.5 | 130 | 3602.58 |
| au1312 | 277.85 | 282.65 | 272.4 | 273.85 | -6.3 | 136724 | 1978 | 274.35 | 1522248 | 42250871 |
| au1401 | 277 | 281.7 | 271.8 | 273.45 | -5.75 | 800 | -12 | 273.5 | 4120 | 114102.2 |
| au1402 | 277.05 | 281.1 | 273.65 | 274.4 | -5.6 | 38 | 2 | 274.15 | 130 | 3599.23 |
| au1403 | 277 | 282.15 | 273.85 | 274.1 | -6.4 | 36 | 8 | 273.95 | 22 | 610.88 |
| au1404 | 280.65 | 283 | 277.65 | 277.75 | -2.9 | 40 | -4 | 277.75 | 22 | 616 |
| au1405 | 282 | 282 | 272.35 | 273.25 | -8.7 | 12 | -2 | 274.85 | 24 | 664.8 |
| au1406 | 278 | 282.45 | 272 | 273.6 | -6.35 | 12560 | 2048 | 274 | 5416 | 150526.8 |
| au1407 | 279.25 | -2.35 | 2 | 0 | 279.25 | 0 | 0 | |||
| au1408 | 277.95 | 279.8 | 277.3 | 277.45 | -3.25 | 4 | 2 | 277.45 | 26 | 723.95 |
| au小计 | 283 | 271.8 | 150842 | 3910 | 1532240 | 42528127 | ||||
| ag1309 | 4651 | 4930 | 4610 | 4650 | -75 | 3904 | 646 | 4646 | 3378 | 24349.98 |
| ag1310 | 4658 | 4901 | 4652 | 4652 | -55 | 1282 | -80 | 4665 | 638 | 4573.21 |
| ag1311 | 4688 | 4938 | 4663 | 4699 | -30 | 242 | -76 | 4687 | 1338 | 9654.77 |
| ag1312 | 4730 | 4966 | 4662 | 4719 | -41 | 554414 | 76338 | 4701 | 21352776 | 1.54E+08 |
| ag1401 | 4730 | 4971 | 4672 | 4728 | -34 | 22934 | 4708 | 4709 | 311564 | 2249457 |
| ag1402 | 4760 | 4970 | 4698 | 4710 | -57 | 636 | 160 | 4724 | 426 | 3075.82 |
| ag1403 | 4728 | 4973 | 4700 | 4720 | -48 | 1898 | -42 | 4720 | 1184 | 8567.46 |
| ag1404 | 4870 | 4976 | 4720 | 4732 | -48 | 318 | -30 | 4732 | 130 | 958.56 |
| ag1405 | 4775 | 4991 | 4694 | 4743 | -89 | 286 | -8 | 4739 | 136 | 989.25 |
| ag1406 | 4776 | 5017 | 4713 | 4768 | -49 | 5810 | 1658 | 4751 | 9662 | 70858.37 |
| ag1407 | 4777 | 5019 | 4749 | 4759 | -66 | 46 | 12 | 4760 | 186 | 1352.89 |
| ag1408 | 4744 | 5014 | 4744 | 4757 | -54 | 100 | 2 | 4768 | 164 | 1186.5 |
| ag小计 | 5019 | 4610 | 591870 | 83288 | 21681582 | 1.56E+08 |
(关键字：上海期货交易所 一周行情)