| 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 |
| cu1312 | 50480 | 50980 | 49950 | 50800 | 570 | 50518 | -16374 | 50800 | 88770 | 2238819 |
| cu1401 | 50360 | 50910 | 49770 | 50690 | 610 | 153470 | -91092 | 50740 | 484158 | 12179857 |
| cu1402 | 50280 | 50720 | 49590 | 50470 | 510 | 275080 | 33444 | 50530 | 1460426 | 36627280 |
| cu1403 | 50340 | 50660 | 49560 | 50420 | 420 | 79956 | 30142 | 50460 | 191772 | 4808797 |
| cu1404 | 50300 | 50670 | 49570 | 50420 | 380 | 29346 | 7410 | 50470 | 39806 | 995579.4 |
| cu1405 | 50310 | 50680 | 49630 | 50430 | 360 | 12004 | 2052 | 50500 | 17244 | 432344.6 |
| cu1406 | 50350 | 50700 | 49700 | 50460 | 330 | 3626 | 534 | 50520 | 1922 | 48225.16 |
| cu1407 | 50340 | 50690 | 49770 | 50500 | 260 | 1182 | 34 | 50600 | 1112 | 27904.09 |
| cu1408 | 50460 | 50700 | 49820 | 50540 | 340 | 1434 | 66 | 50590 | 666 | 16720.01 |
| cu1409 | 50470 | 50770 | 49830 | 50650 | 400 | 774 | -22 | 50680 | 430 | 10833.16 |
| cu1410 | 50520 | 50820 | 49900 | 50640 | 310 | 1048 | 48 | 50700 | 686 | 17306.66 |
| cu1411 | 50550 | 50820 | 49690 | 50680 | 50680 | 84 | 84 | 50690 | 114 | 2870.88 |
| cu小计 | 50980 | 49560 | 608522 | -33674 | 2287106 | 57406537 | ||||
| al1312 | 14290 | 14365 | 14255 | 14290 | 15 | 32504 | -8078 | 14285 | 13632 | 97532.08 |
| al1401 | 14195 | 14285 | 14175 | 14180 | -15 | 45876 | 220 | 14190 | 22300 | 158494.8 |
| al1402 | 14185 | 14230 | 14125 | 14135 | -25 | 47054 | 5034 | 14140 | 27190 | 192663.1 |
| al1403 | 14175 | 14210 | 14110 | 14115 | -50 | 37430 | 8426 | 14120 | 19006 | 134506.2 |
| al1404 | 14195 | 14230 | 14110 | 14110 | -60 | 12138 | 2522 | 14125 | 5126 | 36266.87 |
| al1405 | 14190 | 14210 | 14125 | 14125 | -45 | 9612 | 1350 | 14135 | 2162 | 15301.07 |
| al1406 | 14210 | 14230 | 14150 | 14150 | -70 | 998 | 310 | 14155 | 516 | 3656.42 |
| al1407 | 14245 | 14245 | 14180 | 14180 | -60 | 272 | -10 | 14180 | 190 | 1350.78 |
| al1408 | 14260 | 14290 | 14215 | 14210 | -75 | 138 | 34 | 14210 | 80 | 571.2 |
| al1409 | 14250 | 14250 | 14250 | 14245 | -85 | 108 | 0 | 14245 | 8 | 57 |
| al1410 | 14270 | -110 | 62 | 0 | 14270 | 0 | 0 | |||
| al小计 | 14365 | 14110 | 186192 | 9808 | 90210 | 640399.5 | ||||
| zn1312 | 14850 | 14895 | 14810 | 14855 | 25 | 13690 | -3434 | 14865 | 6440 | 47841.07 |
| zn1401 | 14825 | 14885 | 14775 | 14835 | 25 | 73380 | -16316 | 14835 | 47662 | 353462.9 |
| zn1402 | 14840 | 14895 | 14775 | 14830 | 25 | 115646 | 16968 | 14825 | 129204 | 958087.4 |
| zn1403 | 14855 | 14890 | 14780 | 14830 | 10 | 35066 | 11562 | 14825 | 31040 | 230169.1 |
| zn1404 | 14890 | 14905 | 14795 | 14825 | -15 | 2408 | 652 | 14830 | 2196 | 16300.93 |
| zn1405 | 14925 | 14930 | 14820 | 14845 | -50 | 550 | 66 | 14860 | 158 | 1173.7 |
| zn1406 | 14920 | 14930 | 14805 | 14870 | -20 | 84 | 2 | 14870 | 18 | 134.03 |
| zn1407 | 14950 | 14985 | 14870 | 14820 | -85 | 14 | 4 | 14820 | 14 | 104.58 |
| zn1408 | 14890 | 14890 | 14890 | 14925 | -5 | 18 | 0 | 14925 | 4 | 29.78 |
| zn1409 | 14920 | 14970 | 14920 | 14910 | -55 | 0 | 0 | 14910 | 4 | 29.89 |
| zn1410 | 14955 | 15045 | 14935 | 14970 | 0 | 16 | 0 | 15000 | 20 | 149.82 |
| zn小计 | 15045 | 14775 | 240872 | 9504 | 216760 | 1607483 | ||||
| pb1312 | 14065 | 14550 | 13830 | 13905 | -115 | 8904 | 434 | 13865 | 10296 | 71860.56 |
| pb1401 | 14115 | 14115 | 13905 | 13980 | -95 | 10754 | 1094 | 13950 | 5090 | 35572.74 |
| pb1402 | 14135 | 14135 | 13980 | 14040 | -80 | 1818 | 762 | 14015 | 1468 | 10307.15 |
| pb1403 | 14155 | 14175 | 14020 | 14070 | -95 | 346 | 298 | 14070 | 826 | 5820.78 |
| pb1404 | 14105 | 14105 | 14105 | 14105 | -115 | 2 | 0 | 14105 | 2 | 14.11 |
| pb1405 | 14400 | 14400 | 14120 | 14120 | -85 | 12 | -16 | 14120 | 26 | 185.89 |
| pb1406 | 14295 | -115 | 10 | 0 | 14295 | 0 | 0 | |||
| pb1408 | 14130 | 14130 | 14130 | 14190 | -245 | 2 | 0 | 14190 | 2 | 14.13 |
| pb小计 | 14550 | 13830 | 21848 | 2572 | 17710 | 123775.3 | ||||
| auefp | 249 | 249 | 249 | 0 | 0 | 600 | 14940 | |||
| au1312 | 254.45 | 255.5 | 247.4 | 248.3 | -6.65 | 41592 | -6780 | 248.25 | 370958 | 9366462 |
| au1401 | 254.55 | 255.85 | 247.6 | 248.7 | -6.4 | 886 | 160 | 248.45 | 2886 | 72680.2 |
| au1402 | 254.75 | 256.25 | 246.55 | 249 | -6.3 | 46 | 22 | 248.5 | 166 | 4158.46 |
| au1403 | 253.2 | 253.6 | 248.8 | 249 | -6.9 | 78 | 28 | 248.9 | 48 | 1197.85 |
| au1404 | 256.35 | 256.35 | 249.1 | 248.75 | -7.6 | 18 | 2 | 248.75 | 12 | 304.05 |
| au1405 | 255.95 | 256.3 | 248 | 248.75 | -7.3 | 164 | 6 | 248.75 | 278 | 6991.71 |
| au1406 | 255.4 | 256.55 | 247.15 | 248.75 | -7.4 | 130930 | 30076 | 248.25 | 538196 | 13524640 |
| au1407 | 253.05 | 253.95 | 248.45 | 248.45 | -7.5 | 20 | -4 | 248.45 | 30 | 759.14 |
| au1408 | 252 | 252 | 248.2 | 249.35 | -7.7 | 86 | 64 | 249.4 | 74 | 1847.26 |
| au1410 | 256.2 | 256.2 | 248.65 | 248.65 | -7.85 | 16 | 6 | 248.65 | 10 | 253.04 |
| au小计 | 256.55 | 246.55 | 173836 | 23580 | 912658 | 22979294 | ||||
| ag1312 | 4245 | 4255 | 4123 | 4146 | -96 | 233232 | -97976 | 4147 | 6040638 | 38003477 |
| ag1401 | 4245 | 4255 | 4124 | 4143 | -99 | 177108 | 38114 | 4147 | 1503208 | 9437675 |
| ag1402 | 4252 | 4263 | 4133 | 4150 | -113 | 1198 | 44 | 4153 | 1220 | 7677.14 |
| ag1403 | 4263 | 4263 | 4123 | 4157 | -111 | 2230 | -10 | 4160 | 1584 | 9931.02 |
| ag1404 | 4271 | 4271 | 4136 | 4155 | -121 | 326 | 104 | 4164 | 332 | 2087.12 |
| ag1405 | 4276 | 4283 | 4135 | 4152 | -123 | 698 | 174 | 4166 | 1676 | 10519.94 |
| ag1406 | 4284 | 4290 | 4131 | 4157 | -121 | 156470 | 72008 | 4158 | 659162 | 4147898 |
| ag1407 | 4289 | 4289 | 4157 | 4161 | -124 | 166 | 40 | 4161 | 110 | 698.2 |
| ag1408 | 4289 | 4289 | 4149 | 4165 | -126 | 258 | 66 | 4167 | 170 | 1075.9 |
| ag1409 | 4291 | 4305 | 4152 | 4168 | -134 | 286 | 62 | 4176 | 238 | 1504.86 |
| ag1410 | 4288 | 4317 | 4152 | 4173 | -117 | 168 | 134 | 4176 | 298 | 1895.43 |
| ag1411 | 4259 | 4301 | 4171 | 4174 | 4174 | 12 | 12 | 4176 | 62 | 392.27 |
| ag小计 | 4317 | 4123 | 572152 | 12772 | 8208698 | 51624832 |
(关键字：上海期货交易所 一周行情)