| 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 | 52000 | 52080 | 51860 | 51880 | 30 | 5970 | -4710 | 52010 | 6920 | 179961.5 |
| cu1310 | 51870 | 52030 | 51240 | 52030 | 460 | 65210 | -3530 | 51700 | 53278 | 1375758 |
| cu1311 | 51700 | 51850 | 51030 | 51840 | 380 | 92728 | -13688 | 51500 | 63932 | 1644782 |
| cu1312 | 51510 | 51700 | 50860 | 51680 | 390 | 233710 | -13942 | 51400 | 655296 | 16808072 |
| cu1401 | 51520 | 51690 | 50800 | 51670 | 440 | 119486 | 7784 | 51340 | 224092 | 5742219 |
| cu1402 | 51460 | 51700 | 50810 | 51630 | 370 | 24754 | 1208 | 51290 | 19264 | 493486.2 |
| cu1403 | 51470 | 51650 | 50830 | 51650 | 410 | 10982 | 1774 | 51310 | 7076 | 181449.6 |
| cu1404 | 51490 | 51590 | 50930 | 51590 | 320 | 5886 | 854 | 51290 | 1864 | 47801.51 |
| cu1405 | 51500 | 51750 | 50900 | 51750 | 450 | 4032 | 278 | 51340 | 1184 | 30357.09 |
| cu1406 | 51530 | 51700 | 51000 | 51690 | 500 | 2508 | 94 | 51370 | 372 | 9549.15 |
| cu1407 | 51610 | 51700 | 50980 | 51700 | 430 | 656 | 32 | 51440 | 200 | 5139.49 |
| cu1408 | 51830 | 51830 | 51000 | 51790 | 430 | 1104 | 142 | 51510 | 282 | 7251.48 |
| cu1409 | 51690 | 51690 | 51690 | 51690 | 51690 | 2 | 2 | 51690 | 2 | 51.69 |
| cu小计 | 52080 | 50800 | 567028 | -23702 | 1033762 | 26525878 | ||||
| al1309 | 14400 | 14440 | 14350 | 14420 | -5 | 3590 | -1050 | 14405 | 1690 | 12174.55 |
| al1310 | 14310 | 14350 | 14240 | 14320 | -10 | 30544 | -4580 | 14300 | 11130 | 79576.95 |
| al1311 | 14250 | 14270 | 14125 | 14215 | -45 | 37428 | -420 | 14200 | 6534 | 46401.6 |
| al1312 | 14250 | 14250 | 14005 | 14150 | -110 | 80222 | 5972 | 14140 | 27320 | 193259.8 |
| al1401 | 14225 | 14225 | 14035 | 14130 | -100 | 52556 | 10462 | 14115 | 27278 | 192656.4 |
| al1402 | 14215 | 14215 | 14060 | 14125 | -100 | 13630 | 1508 | 14115 | 3264 | 23047.88 |
| al1403 | 14205 | 14215 | 14070 | 14120 | -100 | 7568 | 164 | 14125 | 1140 | 8068.93 |
| al1404 | 14185 | 14225 | 14080 | 14135 | -80 | 2780 | 156 | 14115 | 506 | 3582.6 |
| al1405 | 14215 | 14215 | 14120 | 14150 | -70 | 786 | 172 | 14150 | 322 | 2280.79 |
| al1406 | 14150 | 14150 | 14150 | 14150 | -110 | 16 | 2 | 14150 | 2 | 14.15 |
| al1407 | 14235 | -55 | 22 | 0 | 14235 | 0 | 0 | |||
| al1408 | 14280 | -30 | 30 | 0 | 14280 | 0 | 0 | |||
| al小计 | 14440 | 14005 | 229172 | 12386 | 79186 | 561063.6 | ||||
| zn1309 | 14785 | 14835 | 14600 | 14600 | -120 | 2210 | -110 | 14760 | 620 | 4576.25 |
| zn1310 | 14765 | 14765 | 14610 | 14685 | -55 | 11594 | -3682 | 14640 | 6090 | 44622.07 |
| zn1311 | 14750 | 14765 | 14605 | 14685 | -75 | 34616 | -5334 | 14640 | 12700 | 93099.92 |
| zn1312 | 14760 | 14775 | 14600 | 14670 | -120 | 140350 | 1718 | 14640 | 115566 | 847417.5 |
| zn1401 | 14775 | 14785 | 14610 | 14680 | -125 | 86388 | 12682 | 14655 | 66244 | 485980.4 |
| zn1402 | 14790 | 14790 | 14640 | 14720 | -160 | 4596 | 1846 | 14670 | 3950 | 29009.53 |
| zn1403 | 14875 | 14875 | 14690 | 14720 | -125 | 688 | 34 | 14705 | 114 | 839.55 |
| zn1404 | 14730 | 14745 | 14710 | 14745 | -110 | 198 | -4 | 14710 | 26 | 191.31 |
| zn1405 | 14880 | 14880 | 14755 | 14760 | -90 | 190 | 16 | 14760 | 26 | 192.33 |
| zn1406 | 14885 | 14885 | 14800 | 14795 | -135 | 34 | 4 | 14795 | 16 | 118.56 |
| zn1407 | 15185 | -145 | 4 | 0 | 15185 | 0 | 0 | |||
| zn1408 | 15035 | 15035 | 15035 | 14970 | -150 | 4 | 2 | 14970 | 2 | 15.04 |
| zn小计 | 15035 | 14600 | 280872 | 7172 | 205354 | 1506062 | ||||
| pb1309 | 14115 | 14115 | 13805 | 13850 | -275 | 7110 | -270 | 13970 | 1030 | 7195.63 |
| pb1310 | 14135 | 14135 | 13825 | 13900 | -290 | 5944 | 46 | 13860 | 3276 | 22801.13 |
| pb1311 | 14250 | 14250 | 13840 | 13960 | -315 | 4824 | 30 | 13935 | 2558 | 17899.06 |
| pb1312 | 14335 | 14335 | 13915 | 14040 | -325 | 7852 | 1594 | 13985 | 6162 | 43210.4 |
| pb1401 | 14335 | 14335 | 13970 | 14075 | -305 | 1018 | 246 | 14030 | 502 | 3530.23 |
| pb1402 | 14320 | 14320 | 14035 | 14045 | -315 | 208 | 124 | 14045 | 284 | 2010.55 |
| pb1403 | 14185 | -315 | 20 | 0 | 14185 | 0 | 0 | |||
| pb1406 | 14335 | -295 | 10 | 0 | 14335 | 0 | 0 | |||
| pb1407 | 14495 | 14495 | 14340 | 14435 | -30 | 0 | 0 | 14435 | 6 | 43.31 |
| pb1408 | 14485 | -30 | 2 | 0 | 14485 | 0 | 0 | |||
| pb小计 | 14495 | 13805 | 26988 | 1770 | 13818 | 96690.29 | ||||
| au1309 | 268.05 | 0 | 6 | 0 | 268.05 | 0 | 0 | |||
| au1310 | 263.1 | 264 | 260.15 | 261.35 | 0.35 | 6 | -14 | 261.35 | 42 | 1100.82 |
| au1311 | 261.5 | 265.45 | 257.75 | 258.9 | -5.7 | 532 | -24 | 258.75 | 166 | 4342.17 |
| au1312 | 263.2 | 266.6 | 257.6 | 260.4 | -2.3 | 116440 | -4472 | 260.15 | 802220 | 21028810 |
| au1401 | 264.05 | 265.6 | 257.75 | 260.55 | -2.45 | 694 | -4 | 259.7 | 2620 | 68854.65 |
| au1402 | 263.85 | 266.2 | 260.95 | 260.95 | -2.95 | 24 | -14 | 260.95 | 48 | 1263.86 |
| au1403 | 264.45 | 265.65 | 262.1 | 262.1 | -6.9 | 30 | -4 | 262.1 | 12 | 316.49 |
| au1404 | 264.45 | 266.25 | 259 | 259.85 | -6.9 | 48 | -2 | 259.5 | 16 | 420.58 |
| au1405 | 264.95 | 265.75 | 262.45 | 260.65 | -5.15 | 10 | -2 | 260.65 | 24 | 634.8 |
| au1406 | 263.75 | 266.3 | 257.9 | 260.25 | -2.7 | 18872 | 2798 | 259.7 | 7058 | 185012.2 |
| au1407 | 263.8 | 266.3 | 261.95 | 261.95 | -1.15 | 16 | 6 | 261.95 | 46 | 1211.87 |
| au1408 | 264.9 | 266.2 | 258.9 | 258.9 | -0.65 | 4 | 2 | 258.9 | 8 | 211.16 |
| au小计 | 266.6 | 257.6 | 136682 | -1730 | 812260 | 21292178 | ||||
| ag1309 | 4400 | 4619 | 4400 | 4420 | 55 | 4708 | 0 | 4445 | 124 | 826.84 |
| ag1310 | 4385 | 4454 | 4295 | 4388 | -1 | 1578 | 266 | 4360 | 1816 | 11952.42 |
| ag1311 | 4416 | 4491 | 4321 | 4382 | -12 | 198 | -24 | 4381 | 486 | 3222.28 |
| ag1312 | 4443 | 4512 | 4337 | 4419 | 4 | 472906 | -13032 | 4394 | 11195248 | 74337587 |
| ag1401 | 4441 | 4521 | 4350 | 4430 | 5 | 24156 | -562 | 4396 | 164704 | 1096176 |
| ag1402 | 4428 | 4508 | 4364 | 4429 | 9 | 518 | -66 | 4415 | 210 | 1402.91 |
| ag1403 | 4441 | 4522 | 4365 | 4415 | -28 | 2170 | 204 | 4392 | 1030 | 6856.21 |
| ag1404 | 4464 | 4524 | 4385 | 4441 | -17 | 282 | -24 | 4413 | 68 | 457.62 |
| ag1405 | 4475 | 4547 | 4412 | 4431 | -25 | 290 | 4 | 4419 | 116 | 781.09 |
| ag1406 | 4500 | 4567 | 4397 | 4467 | -3 | 5956 | 62 | 4438 | 5242 | 35262.58 |
| ag1407 | 4488 | 4543 | 4419 | 4419 | -52 | 56 | -2 | 4419 | 22 | 148 |
| ag1408 | 4508 | 4566 | 4414 | 4432 | -67 | 130 | -10 | 4457 | 80 | 540.89 |
| ag小计 | 4619 | 4295 | 512948 | -13184 | 11369146 | 75495214 |
(关键字：上海期货交易所 一周行情)