| 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 | 51800 | 52010 | 50300 | 50350 | -1250 | 10720 | -16440 | 50670 | 42410 | 1086764 |
| cu1312 | 51710 | 52010 | 50200 | 50230 | -1370 | 66892 | -6500 | 50640 | 107140 | 2733237 |
| cu1401 | 51700 | 51980 | 50060 | 50080 | -1410 | 244562 | -17368 | 50510 | 1078722 | 27471897 |
| cu1402 | 51590 | 51890 | 49930 | 49960 | -1440 | 241636 | 119816 | 50400 | 867486 | 21984482 |
| cu1403 | 51600 | 51870 | 49930 | 50000 | -1430 | 49814 | 14128 | 50480 | 84528 | 2142896 |
| cu1404 | 51600 | 51870 | 50010 | 50040 | -1380 | 21936 | 5058 | 50540 | 22194 | 563031.2 |
| cu1405 | 51580 | 51850 | 50070 | 50070 | -1400 | 9952 | 1332 | 50530 | 9600 | 243851.1 |
| cu1406 | 51680 | 51760 | 50130 | 50130 | -1350 | 3092 | 282 | 50560 | 1652 | 41985.15 |
| cu1407 | 51850 | 51850 | 50240 | 50240 | -1310 | 1148 | 98 | 50670 | 756 | 19226.8 |
| cu1408 | 51810 | 51820 | 50200 | 50200 | -1430 | 1368 | -6 | 50710 | 908 | 23108.76 |
| cu1409 | 51900 | 51900 | 49210 | 50250 | -1370 | 796 | 64 | 50570 | 378 | 9612.59 |
| cu1410 | 51980 | 51980 | 50330 | 50330 | -1320 | 1000 | 240 | 50720 | 598 | 15287.31 |
| cu小计 | 52010 | 49210 | 652916 | 100704 | 2216372 | 56335378 | ||||
| al1311 | 14390 | 14415 | 14260 | 14300 | -100 | 2250 | -8690 | 14325 | 10570 | 75976.55 |
| al1312 | 14335 | 14335 | 14220 | 14275 | -75 | 40582 | 1726 | 14265 | 13752 | 98140.97 |
| al1401 | 14325 | 14325 | 14165 | 14195 | -110 | 45656 | 3050 | 14200 | 36510 | 259601.5 |
| al1402 | 14260 | 14300 | 14155 | 14160 | -130 | 42020 | 7964 | 14180 | 22896 | 162618.9 |
| al1403 | 14285 | 14300 | 14150 | 14165 | -135 | 29004 | 9752 | 14180 | 18526 | 131580.2 |
| al1404 | 14380 | 14380 | 14160 | 14170 | -125 | 9616 | 2100 | 14180 | 4156 | 29546.83 |
| al1405 | 14230 | 14305 | 14170 | 14170 | -130 | 8262 | 1258 | 14190 | 2230 | 15835.42 |
| al1406 | 14280 | 14280 | 14200 | 14220 | -95 | 688 | 212 | 14215 | 340 | 2420.43 |
| al1407 | 14290 | 14300 | 14220 | 14240 | -90 | 282 | 128 | 14235 | 212 | 1512.47 |
| al1408 | 14280 | 14360 | 14280 | 14285 | -50 | 104 | 46 | 14285 | 64 | 458.09 |
| al1409 | 14325 | 14380 | 14320 | 14330 | -95 | 108 | 62 | 14370 | 70 | 502.51 |
| al1410 | 14345 | 14445 | 14345 | 14380 | -10 | 62 | 62 | 14405 | 92 | 662.54 |
| al小计 | 14445 | 14150 | 178634 | 17670 | 109418 | 778856.4 | ||||
| zn1311 | 14930 | 14940 | 14780 | 14915 | -25 | 2810 | -1290 | 14890 | 3540 | 26362.1 |
| zn1312 | 14965 | 14980 | 14775 | 14830 | -110 | 17124 | -7888 | 14845 | 14712 | 109230.4 |
| zn1401 | 14975 | 14985 | 14765 | 14810 | -140 | 89696 | -17236 | 14835 | 113556 | 843075.2 |
| zn1402 | 14980 | 14985 | 14755 | 14805 | -145 | 98678 | 33316 | 14830 | 129010 | 957209 |
| zn1403 | 14995 | 15005 | 14775 | 14820 | -140 | 23504 | 12604 | 14845 | 23540 | 174757.5 |
| zn1404 | 14980 | 14980 | 14800 | 14840 | -140 | 1756 | 1130 | 14880 | 1718 | 12771.02 |
| zn1405 | 15015 | 15015 | 14360 | 14895 | -105 | 484 | 64 | 14810 | 258 | 1920.64 |
| zn1406 | 15080 | 15080 | 14840 | 14890 | -145 | 82 | 36 | 14910 | 84 | 624.94 |
| zn1407 | 14950 | 14950 | 14835 | 14905 | -190 | 10 | 0 | 14905 | 8 | 59.56 |
| zn1408 | 14930 | 14930 | 14930 | 14930 | -160 | 18 | 2 | 14930 | 4 | 29.86 |
| zn1410 | 15040 | 15050 | 14970 | 14970 | -150 | 16 | -6 | 15000 | 24 | 180.14 |
| zn小计 | 15080 | 14360 | 234178 | 20732 | 286454 | 2126220 | ||||
| pb1311 | 14205 | 14205 | 13800 | 13940 | -240 | 6230 | 230 | 13940 | 2300 | 16088.15 |
| pb1312 | 14290 | 14290 | 13995 | 14020 | -230 | 8470 | -816 | 14025 | 3468 | 24398.03 |
| pb1401 | 14390 | 14390 | 14050 | 14075 | -235 | 9660 | 1678 | 14095 | 5260 | 37174.52 |
| pb1402 | 14325 | 14325 | 14085 | 14120 | -200 | 1056 | 338 | 14150 | 696 | 4925.5 |
| pb1403 | 14245 | 14245 | 14165 | 14165 | -265 | 48 | -4 | 14165 | 14 | 99.64 |
| pb1404 | 14310 | 14310 | 14130 | 14220 | -215 | 2 | 2 | 14220 | 4 | 28.44 |
| pb1405 | 14635 | 14635 | 14205 | 14205 | -255 | 28 | 2 | 14205 | 28 | 202.96 |
| pb1406 | 14410 | -210 | 10 | 0 | 14410 | 0 | 0 | |||
| pb1408 | 14435 | -235 | 2 | 0 | 14435 | 0 | 0 | |||
| pb小计 | 14635 | 13800 | 25506 | 1430 | 11770 | 82917.22 | ||||
| au1311 | 253.75 | 253.75 | 251 | 251.55 | -5.95 | 12 | -156 | 251.55 | 318 | 8001.6 |
| au1312 | 259.1 | 259.7 | 251.35 | 254.95 | -4.25 | 48372 | -10450 | 255 | 666642 | 16960911 |
| au1401 | 260.1 | 260.25 | 252.2 | 255.1 | -4.95 | 726 | 156 | 255.25 | 2708 | 69068.13 |
| au1402 | 255.95 | 255.95 | 253.55 | 255.3 | -3.65 | 24 | 10 | 255.55 | 26 | 662.05 |
| au1403 | 258.55 | 258.55 | 254.1 | 255.9 | -3.85 | 50 | -6 | 255.9 | 28 | 716.35 |
| au1404 | 255.85 | 256.35 | 254.15 | 256.35 | -3.65 | 16 | 2 | 256.35 | 30 | 766.29 |
| au1405 | 256.4 | 258.4 | 252.85 | 256.05 | -4.1 | 158 | 130 | 256.65 | 590 | 15057.19 |
| au1406 | 260.2 | 261 | 252.7 | 256.15 | -4.25 | 100854 | 12038 | 256.1 | 286036 | 7305191 |
| au1407 | 260.55 | 260.55 | 252.95 | 255.95 | -5.5 | 24 | -4 | 255.95 | 34 | 870.76 |
| au1408 | 257.35 | 257.35 | 253.6 | 257.05 | -3 | 22 | 0 | 257.05 | 24 | 614.38 |
| au1410 | 261 | 261 | 253.55 | 256.5 | -3.8 | 10 | 2 | 256.5 | 8 | 205.41 |
| au小计 | 261 | 251 | 150268 | 1722 | 956444 | 24362064 | ||||
| ag1311 | 4391 | 4391 | 4180 | 4232 | -140 | 4960 | 412 | 4243 | 3196 | 20452.98 |
| ag1312 | 4387 | 4419 | 4203 | 4242 | -143 | 331208 | 49280 | 4253 | 8308928 | 53351038 |
| ag1401 | 4396 | 4424 | 4207 | 4242 | -151 | 138994 | 57442 | 4258 | 1097434 | 7043409 |
| ag1402 | 4429 | 4429 | 4230 | 4263 | -129 | 1154 | 288 | 4264 | 992 | 6349.69 |
| ag1403 | 4367 | 4367 | 4234 | 4268 | -143 | 2240 | -50 | 4272 | 1132 | 7274.23 |
| ag1404 | 4418 | 4418 | 4236 | 4276 | -134 | 222 | 12 | 4279 | 112 | 724.4 |
| ag1405 | 4389 | 4465 | 4253 | 4275 | -141 | 524 | 64 | 4292 | 690 | 4475.45 |
| ag1406 | 4428 | 4464 | 4243 | 4278 | -154 | 84462 | 37986 | 4294 | 310130 | 2007349 |
| ag1407 | 4454 | 4454 | 4265 | 4285 | -147 | 126 | -26 | 4305 | 104 | 677.38 |
| ag1408 | 4382 | 4389 | 4287 | 4291 | -144 | 192 | -2 | 4305 | 94 | 609.78 |
| ag1409 | 4430 | 4455 | 4277 | 4302 | -153 | 224 | 42 | 4312 | 186 | 1210.62 |
| ag1410 | 4405 | 4412 | 4250 | 4290 | -170 | 34 | 18 | 4303 | 182 | 1176.62 |
| ag小计 | 4465 | 4180 | 564340 | 145466 | 9723180 | 62444747 |
(关键字：上海期货交易所 一周行情)