| 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 |
| cu1310 | 52410 | 52800 | 52030 | 52650 | 620 | 38842 | -26368 | 52620 | 134794 | 3525809 |
| cu1311 | 52300 | 52670 | 51790 | 52490 | 650 | 68854 | -23874 | 52460 | 106264 | 2768929 |
| cu1312 | 52000 | 52570 | 51600 | 52350 | 670 | 175074 | -58636 | 52330 | 1040310 | 27036125 |
| cu1401 | 51960 | 52490 | 51540 | 52250 | 580 | 132250 | 12764 | 52250 | 567550 | 14736246 |
| cu1402 | 52000 | 52460 | 51550 | 52300 | 670 | 30214 | 5460 | 52240 | 46020 | 1194918 |
| cu1403 | 52030 | 52450 | 51600 | 52150 | 500 | 13490 | 2508 | 52240 | 14652 | 381126.9 |
| cu1404 | 52000 | 52530 | 51650 | 52320 | 730 | 6542 | 656 | 52290 | 3370 | 87547.21 |
| cu1405 | 51940 | 52580 | 51710 | 52380 | 630 | 4286 | 254 | 52360 | 2408 | 62726.77 |
| cu1406 | 51950 | 52640 | 51800 | 52400 | 710 | 2700 | 192 | 52430 | 1044 | 27214.26 |
| cu1407 | 51990 | 52660 | 51830 | 52420 | 720 | 656 | 0 | 52380 | 264 | 6877.74 |
| cu1408 | 51810 | 52580 | 51810 | 52480 | 690 | 1130 | 26 | 52430 | 262 | 6830.12 |
| cu1409 | 52140 | 52730 | 51880 | 52550 | 860 | 300 | 298 | 52470 | 512 | 13351.94 |
| cu小计 | 52800 | 51540 | 474338 | -86720 | 1917450 | 49847701 | ||||
| al1310 | 14305 | 14440 | 14300 | 14440 | 120 | 19128 | -11416 | 14425 | 18334 | 131865 |
| al1311 | 14215 | 14345 | 14195 | 14330 | 115 | 35250 | -2178 | 14325 | 13030 | 93006.35 |
| al1312 | 14160 | 14275 | 14125 | 14260 | 110 | 77132 | -3090 | 14255 | 29192 | 207397.4 |
| al1401 | 14130 | 14245 | 14090 | 14230 | 100 | 51908 | -648 | 14220 | 22740 | 161117.6 |
| al1402 | 14115 | 14235 | 14080 | 14230 | 105 | 18778 | 5148 | 14215 | 9438 | 66889.99 |
| al1403 | 14130 | 14235 | 14095 | 14235 | 115 | 10712 | 3144 | 14220 | 5286 | 37466.49 |
| al1404 | 14115 | 14250 | 14105 | 14230 | 95 | 3200 | 420 | 14240 | 916 | 6513.88 |
| al1405 | 14150 | 14250 | 14115 | 14230 | 80 | 940 | 154 | 14235 | 574 | 4076.6 |
| al1406 | 14130 | 14270 | 14130 | 14270 | 120 | 28 | 12 | 14260 | 60 | 425.12 |
| al1407 | 14185 | 14260 | 14185 | 14245 | 10 | 22 | 0 | 14245 | 12 | 85.37 |
| al1408 | 14320 | 14320 | 14320 | 14320 | 40 | 30 | 0 | 14320 | 2 | 14.32 |
| al1409 | 14370 | 14370 | 14325 | 14330 | 40 | 2 | 2 | 14330 | 4 | 28.7 |
| al小计 | 14440 | 14080 | 217130 | -8452 | 99588 | 708886.8 | ||||
| zn1310 | 14610 | 14785 | 14605 | 14780 | 95 | 3716 | -7878 | 14765 | 11262 | 82905.58 |
| zn1311 | 14715 | 14790 | 14595 | 14775 | 90 | 25724 | -8892 | 14750 | 19066 | 140389.8 |
| zn1312 | 14650 | 14800 | 14585 | 14765 | 95 | 121878 | -18472 | 14755 | 122828 | 903993.8 |
| zn1401 | 14650 | 14815 | 14610 | 14785 | 105 | 99560 | 13172 | 14770 | 113464 | 836041.2 |
| zn1402 | 14660 | 14825 | 14630 | 14800 | 80 | 10078 | 5482 | 14780 | 11954 | 88114.97 |
| zn1403 | 14680 | 14830 | 14680 | 14830 | 110 | 670 | -18 | 14805 | 148 | 1093.69 |
| zn1404 | 14745 | 14825 | 14745 | 14855 | 110 | 202 | 4 | 14855 | 10 | 73.88 |
| zn1405 | 14765 | 14905 | 14760 | 14850 | 90 | 212 | 22 | 14850 | 68 | 505.01 |
| zn1406 | 14795 | 14795 | 14790 | 14845 | 50 | 38 | 4 | 14845 | 6 | 44.38 |
| zn1407 | 14925 | 14925 | 14925 | 14925 | -260 | 4 | 0 | 14925 | 2 | 14.93 |
| zn1408 | 14950 | 14950 | 14950 | 14950 | -20 | 4 | 0 | 14950 | 2 | 14.95 |
| zn小计 | 14950 | 14585 | 262086 | -16576 | 278810 | 2053192 | ||||
| pb1310 | 13890 | 14080 | 13880 | 14010 | 110 | 5200 | -744 | 14000 | 3078 | 21536.1 |
| pb1311 | 13960 | 14145 | 13930 | 14060 | 100 | 5134 | 310 | 14050 | 2362 | 16598.33 |
| pb1312 | 14050 | 14215 | 13970 | 14100 | 60 | 8300 | 448 | 14105 | 7662 | 54085.04 |
| pb1401 | 14075 | 14275 | 14050 | 14160 | 85 | 1500 | 482 | 14165 | 1280 | 9054.48 |
| pb1402 | 14100 | 14215 | 14100 | 14160 | 115 | 476 | 268 | 14160 | 576 | 4082.72 |
| pb1403 | 14185 | 0 | 20 | 0 | 14185 | 0 | 0 | |||
| pb1406 | 14445 | 110 | 10 | 0 | 14445 | 0 | 0 | |||
| pb1408 | 14590 | 105 | 2 | 0 | 14590 | 0 | 0 | |||
| pb小计 | 14275 | 13880 | 20642 | 764 | 14958 | 105356.7 | ||||
| au1310 | 261.55 | 265.6 | 258.4 | 258.4 | -2.95 | 6 | 0 | 262.7 | 24 | 629.52 |
| au1311 | 262.55 | 266.8 | 260.9 | 264.05 | 5.15 | 484 | -48 | 264.55 | 140 | 3696.17 |
| au1312 | 264.05 | 266.95 | 260.5 | 264.2 | 3.8 | 102692 | -13748 | 264.6 | 878674 | 23214706 |
| au1401 | 263.35 | 266.65 | 261 | 264 | 3.45 | 582 | -112 | 264.45 | 2156 | 56969.91 |
| au1402 | 263.85 | 266 | 262.9 | 264.8 | 3.85 | 24 | 0 | 265.3 | 68 | 1796.68 |
| au1403 | 265.55 | 266.9 | 262.4 | 264.7 | 2.6 | 38 | 8 | 265.5 | 30 | 795.65 |
| au1404 | 265.55 | 266.85 | 262.75 | 265.1 | 5.25 | 30 | -18 | 265.15 | 34 | 903.63 |
| au1405 | 265 | 265 | 265 | 263.8 | 3.15 | 10 | 0 | 263.8 | 2 | 53 |
| au1406 | 263.75 | 267 | 261 | 264.4 | 4.15 | 27730 | 8858 | 264.7 | 18630 | 493020.1 |
| au1407 | 264.8 | 266.25 | 264.8 | 265.2 | 3.25 | 4 | -12 | 265.6 | 30 | 796.43 |
| au1408 | 261.55 | 265.25 | 261.55 | 261 | 2.1 | 6 | 2 | 261 | 10 | 263.13 |
| au小计 | 267 | 258.4 | 131606 | -5070 | 899798 | 23773630 | ||||
| ag1310 | 4327 | 4430 | 4283 | 4337 | -51 | 1908 | 330 | 4355 | 2430 | 15893.96 |
| ag1311 | 4479 | 4479 | 4287 | 4364 | -18 | 242 | 44 | 4394 | 898 | 5900.71 |
| ag1312 | 4400 | 4468 | 4215 | 4362 | -57 | 395604 | -77302 | 4399 | 13333792 | 87988634 |
| ag1401 | 4409 | 4476 | 4301 | 4380 | -50 | 23128 | -1028 | 4402 | 202842 | 1340417 |
| ag1402 | 4340 | 4482 | 4338 | 4395 | -34 | 448 | -70 | 4418 | 228 | 1510.04 |
| ag1403 | 4382 | 4488 | 4345 | 4400 | -15 | 2386 | 216 | 4401 | 1546 | 10247.05 |
| ag1404 | 4357 | 4467 | 4357 | 4412 | -29 | 200 | -82 | 4412 | 194 | 1289 |
| ag1405 | 4364 | 4484 | 4342 | 4424 | -7 | 260 | -30 | 4453 | 118 | 787.31 |
| ag1406 | 4435 | 4520 | 4359 | 4422 | -45 | 5898 | -58 | 4449 | 9260 | 61856.81 |
| ag1407 | 4384 | 4515 | 4384 | 4457 | 38 | 270 | 214 | 4490 | 554 | 3731.7 |
| ag1408 | 4433 | 4538 | 4407 | 4475 | 43 | 128 | -2 | 4499 | 150 | 1007.87 |
| ag1409 | 4471 | 4540 | 4399 | 4471 | -9 | 18 | 18 | 4476 | 380 | 2551.92 |
| ag小计 | 4540 | 4215 | 430490 | -77750 | 13552392 | 89433828 |
(关键字：上海期货交易所 一周行情)