| 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 | 52100 | 52720 | 51930 | 52310 | 240 | 10580 | -8830 | 52440 | 17210 | 450016.8 |
| cu1311 | 51990 | 52800 | 51680 | 52370 | 420 | 57722 | -2804 | 52370 | 111954 | 2928621 |
| cu1312 | 51800 | 52740 | 51510 | 52330 | 540 | 106584 | -14492 | 52250 | 225162 | 5874739 |
| cu1401 | 51720 | 52660 | 51330 | 52250 | 600 | 240056 | 23514 | 52150 | 1323822 | 34480182 |
| cu1402 | 51660 | 52580 | 51300 | 52200 | 610 | 53786 | 10192 | 52100 | 92578 | 2409251 |
| cu1403 | 51650 | 52570 | 51310 | 52210 | 650 | 22676 | 2924 | 52110 | 23744 | 618221 |
| cu1404 | 51530 | 52590 | 51310 | 52220 | 660 | 9102 | 1596 | 52130 | 4794 | 124807.9 |
| cu1405 | 51640 | 52630 | 51400 | 52300 | 680 | 4790 | 270 | 52160 | 1386 | 36020.6 |
| cu1406 | 51650 | 52620 | 51410 | 52300 | 680 | 2602 | -480 | 52190 | 1776 | 46004.6 |
| cu1407 | 51860 | 52610 | 51490 | 52350 | 680 | 874 | 210 | 52260 | 676 | 17619.45 |
| cu1408 | 51690 | 52600 | 51510 | 52300 | 530 | 1178 | 128 | 52260 | 632 | 16459.53 |
| cu1409 | 51590 | 52500 | 51580 | 52380 | 610 | 608 | 78 | 52330 | 572 | 14927.93 |
| cu1410 | 52380 | 52700 | 51750 | 52450 | 52450 | 148 | 148 | 52230 | 340 | 8887.83 |
| cu小计 | 52800 | 51300 | 510706 | 12454 | 1804646 | 47025759 | ||||
| al1310 | 14620 | 14630 | 14400 | 14415 | -205 | 9830 | -2690 | 14450 | 5560 | 40398.85 |
| al1311 | 14510 | 14520 | 14365 | 14450 | -50 | 29920 | -1446 | 14435 | 16230 | 117141 |
| al1312 | 14465 | 14465 | 14295 | 14375 | -90 | 61802 | -6248 | 14365 | 22216 | 159644.8 |
| al1401 | 14420 | 14420 | 14260 | 14335 | -85 | 58078 | 668 | 14320 | 28362 | 203221.6 |
| al1402 | 14385 | 14395 | 14230 | 14315 | -80 | 22980 | 1854 | 14300 | 9766 | 69898.68 |
| al1403 | 14360 | 14390 | 14245 | 14300 | -100 | 13274 | 1136 | 14290 | 3250 | 23234.25 |
| al1404 | 14385 | 14395 | 14240 | 14305 | -90 | 4120 | 566 | 14285 | 1274 | 9125.56 |
| al1405 | 14385 | 14390 | 14260 | 14295 | -105 | 2158 | 990 | 14285 | 1532 | 10946.5 |
| al1406 | 14330 | 14330 | 14275 | 14270 | -220 | 78 | 4 | 14270 | 4 | 28.61 |
| al1407 | 14455 | 14455 | 14290 | 14300 | -150 | 136 | 104 | 14300 | 108 | 777.24 |
| al1408 | 14440 | 14440 | 14415 | 14345 | -10 | 62 | 32 | 14345 | 34 | 245.4 |
| al1409 | 14440 | 14440 | 14390 | 14325 | -150 | 26 | 24 | 14325 | 24 | 173.18 |
| al小计 | 14630 | 14230 | 202464 | -5006 | 88360 | 634835.7 | ||||
| zn1310 | 14975 | 15050 | 14975 | 14990 | 15 | 2620 | 280 | 15020 | 1920 | 14406 |
| zn1311 | 14960 | 15005 | 14885 | 14980 | 65 | 12788 | -6844 | 14980 | 13370 | 99976.27 |
| zn1312 | 14920 | 14995 | 14865 | 14965 | 35 | 74232 | -33954 | 14955 | 74938 | 559702.2 |
| zn1401 | 14960 | 15030 | 14865 | 14950 | 5 | 129018 | -15904 | 14960 | 220254 | 1646138 |
| zn1402 | 14970 | 15050 | 14875 | 14960 | 0 | 33820 | 11082 | 14965 | 39466 | 295037.9 |
| zn1403 | 14950 | 15055 | 14890 | 14985 | 5 | 2094 | 1178 | 14985 | 2240 | 16762.35 |
| zn1404 | 15030 | 15030 | 14920 | 15060 | 75 | 242 | 4 | 15060 | 8 | 59.96 |
| zn1405 | 15040 | 15115 | 14935 | 14965 | -30 | 302 | 54 | 14965 | 126 | 944.03 |
| zn1406 | 15050 | 15050 | 15050 | 15035 | 45 | 40 | 0 | 15035 | 2 | 15.05 |
| zn1407 | 15005 | 15040 | 14995 | 15040 | -65 | 10 | 6 | 15040 | 8 | 60.04 |
| zn1408 | 15135 | 15140 | 15000 | 15155 | 60 | 10 | 6 | 15155 | 64 | 483.81 |
| zn1409 | 15125 | 15125 | 15070 | 15140 | 60 | 0 | 0 | 15140 | 4 | 30.2 |
| zn小计 | 15140 | 14865 | 255176 | -44092 | 352400 | 2633615 | ||||
| pb1310 | 13950 | 14150 | 13950 | 14110 | 120 | 4780 | 180 | 14130 | 1020 | 7184.03 |
| pb1311 | 14050 | 14350 | 14050 | 14305 | 240 | 6356 | 678 | 14320 | 3242 | 23047.16 |
| pb1312 | 14145 | 14420 | 14100 | 14395 | 250 | 10042 | 1250 | 14375 | 5136 | 36659.73 |
| pb1401 | 14235 | 14475 | 14160 | 14440 | 235 | 2452 | 488 | 14430 | 1626 | 11668.77 |
| pb1402 | 14245 | 14495 | 14245 | 14485 | 190 | 504 | 6 | 14480 | 96 | 690.86 |
| pb1403 | 14305 | 14500 | 14305 | 14500 | 250 | 30 | 10 | 14500 | 50 | 360.2 |
| pb1406 | 14555 | 30 | 10 | 0 | 14555 | 0 | 0 | |||
| pb1408 | 14860 | 190 | 2 | 0 | 14860 | 0 | 0 | |||
| pb小计 | 14500 | 13950 | 24176 | 2612 | 11170 | 79610.73 | ||||
| au1311 | 253.9 | 263.35 | 253 | 263.2 | 2.5 | 276 | -106 | 261.8 | 302 | 7806.75 |
| au1312 | 253.95 | 264.05 | 252.25 | 263.2 | 5.35 | 106194 | -5628 | 262.35 | 1416126 | 36307422 |
| au1401 | 254.75 | 264 | 252.6 | 263 | 4.45 | 576 | -90 | 262.9 | 3812 | 98204.09 |
| au1402 | 255.25 | 263.8 | 254.8 | 261.95 | 3.25 | 24 | 2 | 262.7 | 14 | 364.74 |
| au1403 | 254.95 | 263.75 | 254.95 | 262.85 | 3.75 | 36 | -2 | 263 | 46 | 1190.6 |
| au1404 | 254.4 | 263.7 | 253.4 | 263.7 | 4.35 | 16 | -16 | 263.15 | 64 | 1638.47 |
| au1405 | 254.85 | 264.2 | 254.65 | 264.2 | 5.35 | 16 | -2 | 262.8 | 28 | 723.89 |
| au1406 | 254 | 264.6 | 252.5 | 263.85 | 5.85 | 44854 | 4476 | 262.9 | 24634 | 633745.5 |
| au1407 | 254.4 | 262.65 | 253.1 | 262.65 | 3.55 | 42 | 30 | 262.45 | 106 | 2701.38 |
| au1408 | 254.3 | 263.2 | 253.3 | 263.2 | 2.7 | 14 | 2 | 262.5 | 44 | 1127.16 |
| au小计 | 264.6 | 252.25 | 152048 | -1334 | 1445176 | 37054925 | ||||
| ag1310 | 4202 | 4358 | 4202 | 4230 | -130 | 2152 | -36 | 4325 | 220 | 1412.01 |
| ag1311 | 4304 | 4412 | 4242 | 4384 | 26 | 174 | -16 | 4387 | 652 | 4229.57 |
| ag1312 | 4305 | 4431 | 4246 | 4430 | 63 | 431834 | -29718 | 4400 | 12728494 | 82650323 |
| ag1401 | 4333 | 4439 | 4263 | 4436 | 54 | 34888 | 5484 | 4407 | 285072 | 1856591 |
| ag1402 | 4335 | 4463 | 4293 | 4430 | 24 | 796 | 330 | 4407 | 1308 | 8510.08 |
| ag1403 | 4356 | 4458 | 4285 | 4458 | 56 | 2352 | -72 | 4421 | 744 | 4866.74 |
| ag1404 | 4356 | 4440 | 4333 | 4422 | -20 | 204 | 16 | 4418 | 72 | 475.37 |
| ag1405 | 4373 | 4456 | 4310 | 4456 | 12 | 466 | 206 | 4434 | 424 | 2773.62 |
| ag1406 | 4360 | 4474 | 4300 | 4474 | 61 | 12982 | 3894 | 4447 | 31854 | 209264.8 |
| ag1407 | 4368 | 4451 | 4332 | 4434 | -3 | 148 | -38 | 4441 | 98 | 641.65 |
| ag1408 | 4379 | 4456 | 4327 | 4453 | -2 | 170 | 0 | 4455 | 72 | 473.78 |
| ag1409 | 4352 | 4476 | 4334 | 4476 | 38 | 86 | 36 | 4464 | 216 | 1423.49 |
| ag1410 | 4390 | 4500 | 4360 | 4500 | 4500 | 8 | 8 | 4492 | 38 | 251.55 |
| ag小计 | 4500 | 4202 | 486260 | -19906 | 13049264 | 84741236 |
(关键字：上海期货交易所 一周行情)