| 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 | 51270 | 51290 | 50560 | 50850 | 50 | 32894 | -17624 | 50780 | 73268 | 1862956 |
| cu1401 | 51200 | 51260 | 50470 | 50760 | 70 | 108052 | -45418 | 50760 | 231650 | 5886356 |
| cu1402 | 50990 | 51020 | 50320 | 50600 | 130 | 278122 | 3042 | 50620 | 1211114 | 30669951 |
| cu1403 | 50920 | 50950 | 50270 | 50530 | 110 | 102068 | 22112 | 50560 | 224380 | 5675040 |
| cu1404 | 50920 | 50980 | 50280 | 50530 | 110 | 33488 | 4142 | 50550 | 22558 | 570494.6 |
| cu1405 | 50870 | 50950 | 50290 | 50540 | 110 | 14370 | 2366 | 50550 | 15862 | 401406.1 |
| cu1406 | 50890 | 50900 | 50320 | 50520 | 60 | 4708 | 1082 | 50550 | 4106 | 103934.8 |
| cu1407 | 50810 | 50910 | 50380 | 50680 | 180 | 1230 | 48 | 50620 | 456 | 11549.33 |
| cu1408 | 50840 | 50920 | 50360 | 50660 | 120 | 1438 | 4 | 50610 | 384 | 9726.92 |
| cu1409 | 51020 | 51020 | 50440 | 50720 | 70 | 782 | 8 | 50650 | 338 | 8569.66 |
| cu1410 | 50940 | 50990 | 50440 | 50620 | -20 | 1160 | 112 | 50660 | 514 | 13038.04 |
| cu1411 | 51130 | 51130 | 50420 | 50760 | 80 | 234 | 150 | 50710 | 248 | 6292.2 |
| cu小计 | 51290 | 50270 | 578546 | -29976 | 1784878 | 45219314 | ||||
| al1312 | 14310 | 14310 | 14170 | 14180 | -110 | 21346 | -11158 | 14190 | 15466 | 110001.5 |
| al1401 | 14200 | 14210 | 14055 | 14070 | -110 | 47002 | 1126 | 14075 | 18594 | 131212.1 |
| al1402 | 14165 | 14170 | 13975 | 14005 | -130 | 61338 | 14284 | 14000 | 34840 | 244720.5 |
| al1403 | 14125 | 14130 | 13955 | 13975 | -140 | 48024 | 10594 | 13970 | 24190 | 169646.5 |
| al1404 | 14130 | 14130 | 13955 | 13970 | -140 | 20492 | 8354 | 13970 | 14218 | 99651.56 |
| al1405 | 14125 | 14125 | 13970 | 13985 | -140 | 13580 | 3968 | 13985 | 6324 | 44354.01 |
| al1406 | 14165 | 14170 | 13985 | 14005 | -145 | 2648 | 1650 | 13995 | 2760 | 19389.81 |
| al1407 | 14155 | 14155 | 14015 | 14030 | -150 | 568 | 296 | 14025 | 354 | 2486.2 |
| al1408 | 14150 | 14160 | 14055 | 14060 | -150 | 218 | 80 | 14060 | 172 | 1211.54 |
| al1409 | 14110 | 14110 | 14090 | 14090 | -155 | 228 | 120 | 14095 | 120 | 845.89 |
| al1410 | 14120 | 14150 | 14100 | 14130 | -140 | 122 | 60 | 14125 | 66 | 466.01 |
| al1411 | 14170 | 14170 | 14170 | 14170 | -120 | 20 | 20 | 14170 | 20 | 141.7 |
| al小计 | 14310 | 13955 | 215586 | 29394 | 117124 | 824127.2 | ||||
| zn1312 | 14935 | 14950 | 14800 | 14820 | -35 | 8250 | -5440 | 14820 | 11146 | 82767.91 |
| zn1401 | 14900 | 14925 | 14745 | 14750 | -85 | 54850 | -18530 | 14765 | 40792 | 302091.2 |
| zn1402 | 14900 | 14920 | 14725 | 14750 | -80 | 131948 | 16302 | 14750 | 122912 | 909253.9 |
| zn1403 | 14890 | 14915 | 14735 | 14740 | -90 | 57854 | 22788 | 14750 | 50792 | 375803.9 |
| zn1404 | 14850 | 14900 | 14740 | 14750 | -75 | 6216 | 3808 | 14755 | 6356 | 46997.62 |
| zn1405 | 14910 | 14930 | 14755 | 14770 | -75 | 842 | 292 | 14775 | 490 | 3627.84 |
| zn1406 | 14895 | 14895 | 14775 | 14775 | -95 | 134 | 50 | 14775 | 60 | 446.03 |
| zn1407 | 14910 | 14925 | 14790 | 14790 | -30 | 14 | 0 | 14790 | 54 | 401.92 |
| zn1408 | 14910 | 14910 | 14810 | 14795 | -130 | 22 | 4 | 14795 | 10 | 74.37 |
| zn1409 | 14935 | 14945 | 14790 | 14805 | -105 | 26 | 26 | 14835 | 48 | 355.95 |
| zn1410 | 15040 | 15040 | 14870 | 14875 | -95 | 18 | 2 | 14870 | 10 | 74.56 |
| zn小计 | 15040 | 14725 | 260174 | 19302 | 232670 | 1721895 | ||||
| pb1312 | 13890 | 13925 | 13775 | 13865 | -40 | 8310 | -594 | 13830 | 6066 | 42046.96 |
| pb1401 | 13995 | 14000 | 13905 | 13905 | -75 | 11102 | 348 | 13915 | 4520 | 31509.97 |
| pb1402 | 14035 | 14065 | 13960 | 13960 | -80 | 3388 | 1570 | 13980 | 3002 | 21018.02 |
| pb1403 | 14090 | 14130 | 14020 | 14020 | -50 | 688 | 342 | 14030 | 720 | 5063.39 |
| pb1404 | 14080 | 14160 | 13890 | 14060 | -45 | 56 | 54 | 14040 | 220 | 1551.05 |
| pb1405 | 14180 | 14180 | 14175 | 14175 | 55 | 4 | -8 | 14175 | 8 | 56.71 |
| pb1406 | 14280 | -15 | 10 | 0 | 14280 | 0 | 0 | |||
| pb1408 | 14195 | 5 | 2 | 0 | 14195 | 0 | 0 | |||
| pb小计 | 14180 | 13775 | 23560 | 1712 | 14536 | 101246.1 | ||||
| auefp | 246.1 | 246.1 | 246.1 | -2.9 | 0 | 0 | 804 | 19786.44 | ||
| au1312 | 249.2 | 249.6 | 244.5 | 244.75 | -3.55 | 15360 | -26232 | 245.75 | 133738 | 3307753 |
| au1401 | 249.05 | 249.95 | 245.35 | 246.3 | -2.4 | 1134 | 248 | 246.75 | 2644 | 65498.77 |
| au1402 | 249.75 | 250.3 | 245.8 | 247 | -2 | 60 | 14 | 247.3 | 110 | 2724.42 |
| au1403 | 248.4 | 250.1 | 245.95 | 247.55 | -1.45 | 98 | 20 | 247.65 | 102 | 2531.41 |
| au1404 | 245.6 | 249.1 | 245.6 | 247.8 | -0.95 | 22 | 4 | 248.05 | 22 | 545.84 |
| au1405 | 249.8 | 250.3 | 246 | 248.05 | -0.7 | 70 | -94 | 248.5 | 464 | 11530.17 |
| au1406 | 249.1 | 250.5 | 245.15 | 248.1 | -0.65 | 147810 | 16880 | 248.4 | 718138 | 17832337 |
| au1407 | 248.35 | 250.3 | 248.35 | 248.5 | 0.05 | 30 | 10 | 248.85 | 28 | 697 |
| au1408 | 249.85 | 251.2 | 248.35 | 248.95 | -0.4 | 118 | 32 | 249.1 | 88 | 2195.83 |
| au1410 | 248.45 | 250.55 | 245.95 | 248.65 | 0 | 32 | 16 | 248.4 | 48 | 1193.94 |
| au小计 | 251.2 | 244.5 | 164734 | -9102 | 855382 | 21227007 | ||||
| ag1312 | 4150 | 4181 | 4092 | 4102 | -44 | 67874 | -165358 | 4125 | 2905478 | 18037109 |
| ag1401 | 4149 | 4182 | 4086 | 4125 | -18 | 169960 | -7148 | 4128 | 1407124 | 8734200 |
| ag1402 | 4162 | 4200 | 4092 | 4120 | -30 | 8172 | 6974 | 4135 | 10402 | 64644.47 |
| ag1403 | 4164 | 4200 | 4100 | 4130 | -27 | 5194 | 2964 | 4139 | 4622 | 28771.35 |
| ag1404 | 4132 | 4191 | 4100 | 4140 | -15 | 358 | 32 | 4147 | 364 | 2266.09 |
| ag1405 | 4152 | 4201 | 4101 | 4139 | -13 | 786 | 88 | 4148 | 2196 | 13707.49 |
| ag1406 | 4160 | 4202 | 4098 | 4147 | -10 | 341668 | 185198 | 4146 | 2366702 | 14751506 |
| ag1407 | 4159 | 4202 | 4109 | 4146 | -15 | 166 | 0 | 4153 | 90 | 560.48 |
| ag1408 | 4146 | 4204 | 4106 | 4151 | -14 | 286 | 28 | 4163 | 144 | 900.24 |
| ag1409 | 4166 | 4220 | 4115 | 4166 | -2 | 308 | 22 | 4172 | 152 | 952.05 |
| ag1410 | 4190 | 4228 | 4130 | 4168 | -5 | 200 | 32 | 4168 | 124 | 775.76 |
| ag1411 | 4145 | 4212 | 4103 | 4174 | 0 | 36 | 24 | 4184 | 70 | 439.44 |
| ag小计 | 4228 | 4086 | 595008 | 22856 | 6697468 | 41635832 |
(关键字：上海期货交易所 一周行情)