| 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 |
| cu1311 | 52110 | 52150 | 51420 | 51600 | -700 | 27160 | -9930 | 51690 | 46610 | 1205216 |
| cu1312 | 52090 | 52140 | 51400 | 51600 | -700 | 73392 | -6386 | 51670 | 79194 | 2046190 |
| cu1401 | 52010 | 52080 | 51250 | 51490 | -750 | 261930 | -7776 | 51540 | 1049906 | 27073397 |
| cu1402 | 51960 | 52040 | 51190 | 51400 | -780 | 121820 | 28048 | 51490 | 390296 | 10054623 |
| cu1403 | 52000 | 52090 | 51220 | 51430 | -820 | 35686 | 5624 | 51500 | 29762 | 767124.7 |
| cu1404 | 52030 | 52080 | 51230 | 51420 | -900 | 16878 | 1386 | 51520 | 7454 | 191962.2 |
| cu1405 | 52110 | 52160 | 51250 | 51470 | -870 | 8620 | 638 | 51500 | 9398 | 242413 |
| cu1406 | 52000 | 52120 | 51390 | 51480 | -850 | 2810 | -40 | 51550 | 592 | 15288.31 |
| cu1407 | 52090 | 52160 | 51380 | 51550 | -740 | 1050 | 60 | 51570 | 490 | 12634.8 |
| cu1408 | 52140 | 52180 | 51440 | 51630 | -720 | 1374 | 106 | 51610 | 738 | 19081.38 |
| cu1409 | 52170 | 52170 | 51470 | 51620 | -800 | 732 | 30 | 51660 | 276 | 7136.44 |
| cu1410 | 52190 | 52240 | 51500 | 51650 | -760 | 760 | 132 | 51710 | 426 | 11039.29 |
| cu小计 | 52240 | 51190 | 552212 | 11892 | 1615142 | 41646107 | ||||
| al1311 | 14420 | 14430 | 14385 | 14400 | -70 | 10940 | -6390 | 14395 | 8700 | 62654.25 |
| al1312 | 14400 | 14420 | 14320 | 14350 | -100 | 38856 | -342 | 14335 | 11700 | 83992.42 |
| al1401 | 14395 | 14400 | 14280 | 14305 | -135 | 42606 | -11020 | 14300 | 29430 | 210911 |
| al1402 | 14375 | 14390 | 14260 | 14290 | -130 | 34056 | 1360 | 14285 | 25544 | 182819.4 |
| al1403 | 14390 | 14390 | 14275 | 14300 | -115 | 19252 | 1600 | 14285 | 6418 | 45933.35 |
| al1404 | 14375 | 14375 | 14280 | 14295 | -110 | 7516 | 230 | 14285 | 1500 | 10733.64 |
| al1405 | 14380 | 14400 | 14280 | 14300 | -115 | 7004 | 2314 | 14290 | 3396 | 24319.43 |
| al1406 | 14400 | 14400 | 14315 | 14315 | -120 | 476 | 298 | 14315 | 454 | 3255.01 |
| al1407 | 14410 | 14415 | 14330 | 14330 | -110 | 154 | 112 | 14330 | 152 | 1092.97 |
| al1408 | 14350 | 14350 | 14350 | 14335 | -135 | 58 | -2 | 14335 | 2 | 14.35 |
| al1409 | 14440 | 14440 | 14440 | 14425 | -15 | 46 | 20 | 14425 | 20 | 144.4 |
| al1410 | 14280 | 14540 | 14280 | 14390 | -50 | 0 | 0 | 14390 | 12 | 86.44 |
| al小计 | 14540 | 14260 | 160964 | -11820 | 87328 | 625956.6 | ||||
| zn1311 | 14985 | 15015 | 14935 | 14940 | -100 | 4100 | -1460 | 14940 | 2640 | 19756.13 |
| zn1312 | 15020 | 15020 | 14920 | 14940 | -125 | 25012 | -4852 | 14935 | 9794 | 73329.51 |
| zn1401 | 14990 | 15030 | 14920 | 14950 | -125 | 106932 | -8370 | 14940 | 109372 | 819064.5 |
| zn1402 | 15030 | 15035 | 14920 | 14950 | -130 | 65362 | 15680 | 14945 | 55894 | 418609.8 |
| zn1403 | 15015 | 15040 | 14955 | 14960 | -135 | 10900 | 3022 | 14965 | 5736 | 43001.51 |
| zn1404 | 15050 | 15055 | 14980 | 14980 | -155 | 626 | 176 | 14985 | 522 | 3920.22 |
| zn1405 | 15070 | 15095 | 14980 | 15000 | -145 | 420 | 66 | 14995 | 282 | 2118 |
| zn1406 | 15060 | 15100 | 15010 | 15035 | -140 | 46 | 6 | 15030 | 32 | 241.04 |
| zn1407 | 15095 | -45 | 10 | 0 | 15095 | 0 | 0 | |||
| zn1408 | 15095 | 15095 | 15090 | 15090 | 45 | 16 | 2 | 15090 | 4 | 30.19 |
| zn1410 | 15120 | 30 | 22 | 0 | 15120 | 0 | 0 | |||
| zn小计 | 15100 | 14920 | 213446 | 4270 | 184276 | 1380071 | ||||
| pb1311 | 14320 | 14340 | 14180 | 14180 | -180 | 6000 | -310 | 14220 | 1840 | 13143.58 |
| pb1312 | 14350 | 14390 | 14245 | 14250 | -175 | 9286 | -1956 | 14275 | 3624 | 25960.27 |
| pb1401 | 14420 | 14440 | 14290 | 14310 | -185 | 7982 | 1840 | 14325 | 3718 | 26718.17 |
| pb1402 | 14445 | 14465 | 14320 | 14320 | -180 | 718 | 150 | 14320 | 328 | 2359.78 |
| pb1403 | 14350 | 14500 | 14350 | 14430 | -70 | 52 | 0 | 14430 | 34 | 244.1 |
| pb1404 | 14600 | 14600 | 14525 | 14435 | -165 | 0 | 0 | 14435 | 4 | 29.13 |
| pb1405 | 14460 | 14460 | 14460 | 14460 | -165 | 26 | 8 | 14460 | 10 | 72.3 |
| pb1406 | 14620 | 0 | 10 | 0 | 14620 | 0 | 0 | |||
| pb1408 | 14670 | -170 | 2 | 0 | 14670 | 0 | 0 | |||
| pb小计 | 14600 | 14180 | 24076 | -268 | 9558 | 68527.32 | ||||
| au1311 | 259.15 | 259.2 | 257.5 | 257.5 | -4.25 | 168 | -36 | 257.5 | 42 | 1085.49 |
| au1312 | 260 | 261.65 | 256.5 | 259.2 | -2.65 | 58822 | -12326 | 258.95 | 718318 | 18656652 |
| au1401 | 261.05 | 265 | 258 | 260.05 | -2.75 | 570 | -18 | 260.25 | 2186 | 56969.7 |
| au1402 | 262.85 | 262.85 | 258.95 | 258.95 | -3.9 | 14 | 0 | 258.95 | 4 | 104.36 |
| au1403 | 262.5 | 262.9 | 259.05 | 259.75 | -2.95 | 56 | 14 | 259.4 | 60 | 1563.44 |
| au1404 | 261.2 | 262.15 | 259.2 | 260 | -3.4 | 14 | -6 | 259.65 | 16 | 416.63 |
| au1405 | 262.05 | 265.1 | 260.15 | 260.15 | -2.1 | 28 | -20 | 262.05 | 100 | 2617.47 |
| au1406 | 261.9 | 263.45 | 258.35 | 260.4 | -3.45 | 88816 | 17384 | 260.45 | 139324 | 3640579 |
| au1407 | 262.25 | 263.15 | 260.05 | 261.45 | -2.15 | 28 | 6 | 261.45 | 66 | 1725.74 |
| au1408 | 261.8 | 262.6 | 260.05 | 260.05 | -2.75 | 22 | -8 | 260.05 | 34 | 889.04 |
| au1410 | 260.3 | -1.85 | 8 | 0 | 260.3 | 0 | 0 | |||
| au小计 | 265.1 | 256.5 | 148546 | 4990 | 860150 | 22362603 | ||||
| ag1311 | 4388 | 4400 | 4349 | 4372 | -22 | 4548 | 308 | 4365 | 1132 | 7419.86 |
| ag1312 | 4401 | 4438 | 4310 | 4385 | -27 | 281928 | -21842 | 4371 | 6822900 | 44864972 |
| ag1401 | 4400 | 4443 | 4325 | 4393 | -23 | 81552 | 19790 | 4381 | 597590 | 3936362 |
| ag1402 | 4409 | 4440 | 4363 | 4392 | -34 | 866 | -2 | 4382 | 224 | 1476.35 |
| ag1403 | 4413 | 4425 | 4365 | 4411 | -17 | 2290 | -50 | 4400 | 526 | 3473.69 |
| ag1404 | 4422 | 4450 | 4372 | 4410 | -31 | 210 | -4 | 4434 | 106 | 704.67 |
| ag1405 | 4427 | 4480 | 4380 | 4416 | -15 | 460 | -30 | 4422 | 638 | 4234.53 |
| ag1406 | 4435 | 4480 | 4370 | 4432 | -7 | 46476 | -13940 | 4419 | 173516 | 1151934 |
| ag1407 | 4437 | 4437 | 4400 | 4432 | 13 | 152 | -38 | 4426 | 146 | 968.24 |
| ag1408 | 4450 | 4450 | 4392 | 4435 | -23 | 194 | -4 | 4414 | 64 | 424.85 |
| ag1409 | 4463 | 4483 | 4410 | 4455 | 0 | 182 | 46 | 4436 | 186 | 1239.85 |
| ag1410 | 4418 | 4470 | 4391 | 4460 | -16 | 16 | -4 | 4450 | 48 | 319.74 |
| ag小计 | 4483 | 4310 | 418874 | -15770 | 7597076 | 49973531 |
(关键字：上海期货交易所 一周行情)