| 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 | 52750 | 52840 | 51800 | 52070 | -920 | 19410 | -11914 | 52150 | 49694 | 1298471 |
| cu1311 | 52800 | 52800 | 51600 | 51950 | -950 | 60526 | -5746 | 52000 | 81514 | 2123202 |
| cu1312 | 52560 | 52650 | 51430 | 51790 | -1010 | 121076 | -36772 | 51840 | 330008 | 8579773 |
| cu1401 | 52500 | 52580 | 51260 | 51650 | -1100 | 216542 | 92424 | 51690 | 939996 | 24334750 |
| cu1402 | 52380 | 52500 | 51200 | 51590 | -1120 | 43594 | 15732 | 51630 | 56056 | 1449617 |
| cu1403 | 52390 | 52490 | 51180 | 51560 | -1150 | 19752 | 5996 | 51610 | 18618 | 481333.2 |
| cu1404 | 52460 | 52530 | 51180 | 51560 | -1210 | 7506 | 940 | 51670 | 3276 | 84725.61 |
| cu1405 | 52510 | 52560 | 51280 | 51620 | -1240 | 4520 | 268 | 51690 | 1338 | 34609.43 |
| cu1406 | 52540 | 52590 | 51300 | 51620 | -1060 | 3082 | 370 | 51680 | 1322 | 34245.97 |
| cu1407 | 52460 | 52650 | 51350 | 51670 | -1330 | 664 | 4 | 51780 | 356 | 9207.45 |
| cu1408 | 52460 | 52630 | 51420 | 51770 | -1170 | 1050 | -114 | 51840 | 456 | 11792.66 |
| cu1409 | 52500 | 52700 | 51420 | 51770 | -1210 | 530 | 56 | 51810 | 344 | 8923.63 |
| cu小计 | 52840 | 51180 | 498252 | 61244 | 1482978 | 38450650 | ||||
| al1310 | 14485 | 14650 | 14430 | 14620 | 170 | 12520 | -5008 | 14620 | 13258 | 96562.28 |
| al1311 | 14390 | 14540 | 14385 | 14500 | 195 | 31366 | -2926 | 14500 | 12086 | 87387.79 |
| al1312 | 14370 | 14480 | 14325 | 14465 | 150 | 68050 | -5792 | 14435 | 29948 | 215440.5 |
| al1401 | 14295 | 14435 | 14275 | 14420 | 135 | 57410 | 5928 | 14390 | 37948 | 272222.1 |
| al1402 | 14285 | 14405 | 14275 | 14395 | 110 | 21126 | 1726 | 14370 | 8394 | 60171.59 |
| al1403 | 14330 | 14400 | 14280 | 14400 | 130 | 12138 | 1152 | 14365 | 3394 | 24331.94 |
| al1404 | 14300 | 14400 | 14295 | 14395 | 110 | 3554 | 208 | 14365 | 888 | 6370.16 |
| al1405 | 14310 | 14400 | 14290 | 14400 | 115 | 1168 | 148 | 14355 | 1098 | 7863.78 |
| al1406 | 14380 | 14490 | 14380 | 14490 | 230 | 74 | 46 | 14380 | 46 | 330.85 |
| al1407 | 14350 | 14350 | 14350 | 14450 | 170 | 32 | 10 | 14450 | 12 | 86.1 |
| al1408 | 14355 | 0 | 30 | 0 | 14355 | 0 | 0 | |||
| al1409 | 14375 | 14375 | 14375 | 14475 | 110 | 2 | 0 | 14475 | 2 | 14.38 |
| al小计 | 14650 | 14275 | 207470 | -4508 | 107074 | 770781.4 | ||||
| zn1310 | 14725 | 14995 | 14720 | 14975 | 185 | 2340 | -972 | 14965 | 2712 | 20108.44 |
| zn1311 | 14685 | 14950 | 14685 | 14915 | 70 | 19632 | -4298 | 14910 | 14268 | 105758.3 |
| zn1312 | 14700 | 14940 | 14680 | 14930 | 80 | 108186 | -5020 | 14900 | 61206 | 453110.5 |
| zn1401 | 14735 | 14970 | 14705 | 14945 | 75 | 144922 | 44982 | 14930 | 169682 | 1259491 |
| zn1402 | 14755 | 14980 | 14740 | 14960 | 75 | 22738 | 12396 | 14940 | 21706 | 161370.7 |
| zn1403 | 14770 | 14990 | 14765 | 14980 | 100 | 916 | 248 | 14965 | 970 | 7234.7 |
| zn1404 | 14825 | 15010 | 14825 | 14985 | 50 | 238 | 36 | 14990 | 60 | 445.58 |
| zn1405 | 14860 | 15025 | 14830 | 14995 | 20 | 248 | 38 | 14990 | 110 | 821.1 |
| zn1406 | 15050 | 15050 | 14990 | 14990 | 95 | 40 | 2 | 15020 | 4 | 30.04 |
| zn1407 | 15105 | 125 | 4 | 0 | 15105 | 0 | 0 | |||
| zn1408 | 14905 | 14905 | 14905 | 15095 | 90 | 4 | 0 | 15095 | 2 | 14.91 |
| zn小计 | 15050 | 14680 | 299268 | 47412 | 270720 | 2008385 | ||||
| pb1310 | 13850 | 14015 | 13850 | 13990 | -10 | 4600 | -470 | 13995 | 2050 | 14334.03 |
| pb1311 | 13980 | 14110 | 13980 | 14065 | -15 | 5678 | 208 | 14070 | 1462 | 10272.42 |
| pb1312 | 14050 | 14180 | 14020 | 14145 | 25 | 8792 | 478 | 14130 | 2780 | 19614.66 |
| pb1401 | 14100 | 14355 | 14085 | 14205 | 25 | 1964 | 486 | 14205 | 760 | 5385.98 |
| pb1402 | 14170 | 14295 | 14170 | 14295 | 95 | 498 | 20 | 14290 | 52 | 370.42 |
| pb1403 | 14250 | 65 | 20 | 0 | 14250 | 0 | 0 | |||
| pb1406 | 14525 | 45 | 10 | 0 | 14525 | 0 | 0 | |||
| pb1408 | 14670 | 45 | 2 | 0 | 14670 | 0 | 0 | |||
| pb小计 | 14355 | 13850 | 21564 | 722 | 7104 | 49977.5 | ||||
| au1310 | 256.7 | 258.5 | 256.7 | 258.5 | -4.55 | 0 | -6 | 258.5 | 12 | 309.12 |
| au1311 | 264.3 | 265 | 260.7 | 260.7 | -6 | 382 | -76 | 260.7 | 138 | 3637.35 |
| au1312 | 266.4 | 266.4 | 257.45 | 257.85 | -9.55 | 111822 | 15188 | 259.2 | 667936 | 17467354 |
| au1401 | 265.65 | 265.75 | 257.9 | 258.55 | -7.6 | 666 | 92 | 259.15 | 3522 | 92090.98 |
| au1402 | 265.2 | 265.2 | 258.7 | 258.7 | -8.8 | 22 | 2 | 258.7 | 8 | 210.39 |
| au1403 | 259.95 | 261.85 | 259.95 | 259.1 | -7.75 | 38 | 2 | 259.1 | 16 | 417.31 |
| au1404 | 265.3 | 265.3 | 260.05 | 259.35 | -7.1 | 32 | 2 | 259.35 | 16 | 420.56 |
| au1405 | 264.5 | 264.5 | 259.8 | 258.85 | -8.3 | 18 | 6 | 258.85 | 16 | 418.37 |
| au1406 | 265.7 | 266 | 257.7 | 258 | -9.55 | 40378 | 11216 | 258.85 | 21344 | 559209.9 |
| au1407 | 263.9 | 263.9 | 260.5 | 259.1 | -9 | 12 | 8 | 259.1 | 10 | 262.15 |
| au1408 | 264 | 264.25 | 259.1 | 260.5 | -7.1 | 12 | 4 | 259.75 | 28 | 730.19 |
| au小计 | 266.4 | 256.7 | 153382 | 26438 | 693046 | 18125061 | ||||
| ag1310 | 4482 | 4533 | 4350 | 4360 | -79 | 2188 | 272 | 4364 | 1208 | 8101.51 |
| ag1311 | 4478 | 4529 | 4358 | 4358 | -22 | 190 | -44 | 4409 | 654 | 4377.75 |
| ag1312 | 4490 | 4553 | 4364 | 4367 | -33 | 461552 | 146702 | 4417 | 6267538 | 42039356 |
| ag1401 | 4490 | 4561 | 4377 | 4382 | -27 | 29404 | 7478 | 4421 | 136434 | 916851.7 |
| ag1402 | 4510 | 4564 | 4406 | 4406 | 6 | 466 | 8 | 4431 | 150 | 1010.52 |
| ag1403 | 4500 | 4571 | 4400 | 4402 | -17 | 2424 | -2 | 4423 | 712 | 4801.34 |
| ag1404 | 4555 | 4582 | 4434 | 4442 | 16 | 188 | -12 | 4446 | 104 | 701.57 |
| ag1405 | 4545 | 4582 | 4444 | 4444 | -24 | 260 | 0 | 4451 | 154 | 1044.64 |
| ag1406 | 4518 | 4586 | 4405 | 4413 | -43 | 9088 | 3006 | 4454 | 13756 | 93183.63 |
| ag1407 | 4531 | 4598 | 4434 | 4437 | -21 | 186 | -14 | 4447 | 110 | 748.28 |
| ag1408 | 4563 | 4616 | 4455 | 4455 | -36 | 170 | 46 | 4482 | 138 | 946.79 |
| ag1409 | 4566 | 4621 | 4438 | 4438 | -50 | 50 | 32 | 4473 | 158 | 1080.78 |
| ag小计 | 4621 | 4350 | 506166 | 157472 | 6421116 | 43072204 |
(关键字：上海期货交易所 一周行情)