| 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 |
| cuefp | 50480 | 50480 | 50480 | 0 | 0 | 80 | 2019.2 | |||
| cu1312 | 50750 | 51030 | 50240 | 51000 | 150 | 23630 | -9264 | 50830 | 45084 | 1142076 |
| cu1401 | 50800 | 51050 | 50160 | 51000 | 240 | 84720 | -23332 | 50860 | 118240 | 2993662 |
| cu1402 | 50690 | 50990 | 50000 | 50910 | 310 | 257360 | -20762 | 50770 | 1015344 | 25637031 |
| cu1403 | 50600 | 50910 | 49930 | 50830 | 300 | 118620 | 16552 | 50680 | 316812 | 7989832 |
| cu1404 | 50610 | 50930 | 49940 | 50820 | 290 | 37594 | 4106 | 50640 | 31030 | 782330.9 |
| cu1405 | 50630 | 50860 | 49930 | 50840 | 300 | 18056 | 3686 | 50590 | 19748 | 497550 |
| cu1406 | 50530 | 50920 | 49950 | 50840 | 320 | 5374 | 666 | 50620 | 3152 | 79407.35 |
| cu1407 | 50650 | 50870 | 49990 | 50850 | 170 | 1410 | 180 | 50650 | 702 | 17656.52 |
| cu1408 | 50650 | 50790 | 49960 | 50770 | 110 | 1428 | -10 | 50680 | 538 | 13511.54 |
| cu1409 | 50590 | 50840 | 50020 | 50840 | 120 | 824 | 42 | 50640 | 284 | 7150.34 |
| cu1410 | 50860 | 50920 | 50070 | 50760 | 140 | 1188 | 28 | 50660 | 576 | 14528.14 |
| cu1411 | 50690 | 50920 | 50120 | 50910 | 150 | 398 | 164 | 50740 | 298 | 7519.03 |
| cu小计 | 51050 | 49930 | 550602 | -27944 | 1551808 | 39182255 | ||||
| al1312 | 14170 | 14265 | 14130 | 14245 | 65 | 11630 | -9716 | 14235 | 11776 | 83592.23 |
| al1401 | 14070 | 14150 | 14010 | 14130 | 60 | 44230 | -2772 | 14120 | 14902 | 104880.3 |
| al1402 | 13955 | 14080 | 13930 | 14040 | 35 | 59302 | -2036 | 14035 | 31618 | 221324.9 |
| al1403 | 13950 | 14045 | 13915 | 13985 | 10 | 50656 | 2632 | 13985 | 21596 | 150885.1 |
| al1404 | 13950 | 14060 | 13910 | 13960 | -10 | 26998 | 6506 | 13955 | 12570 | 87735.25 |
| al1405 | 13950 | 14075 | 13910 | 13945 | -40 | 16274 | 2694 | 13950 | 7432 | 51896.24 |
| al1406 | 13975 | 14025 | 13935 | 13950 | -55 | 5326 | 2678 | 13945 | 4256 | 29725.1 |
| al1407 | 14030 | 14040 | 13940 | 13960 | -70 | 1162 | 594 | 13950 | 1404 | 9826.76 |
| al1408 | 14065 | 14075 | 13960 | 13970 | -90 | 242 | 24 | 13965 | 88 | 616.5 |
| al1409 | 14090 | 14125 | 13965 | 13990 | -100 | 302 | 74 | 13980 | 152 | 1067.33 |
| al1410 | 14130 | 14160 | 14030 | 14030 | -100 | 160 | 38 | 14030 | 74 | 522.61 |
| al1411 | 14215 | 14215 | 14215 | 14070 | -100 | 38 | 18 | 14070 | 18 | 127.94 |
| al小计 | 14265 | 13910 | 216320 | 734 | 105886 | 742200.2 | ||||
| zn1312 | 14850 | 14870 | 14770 | 14870 | 50 | 4710 | -3540 | 14850 | 5220 | 38706.45 |
| zn1401 | 14790 | 14850 | 14750 | 14850 | 100 | 35356 | -19494 | 14820 | 31066 | 229742.9 |
| zn1402 | 14765 | 14850 | 14730 | 14840 | 90 | 120358 | -11590 | 14815 | 86356 | 638166.3 |
| zn1403 | 14765 | 14840 | 14725 | 14840 | 100 | 69248 | 11394 | 14810 | 42612 | 314981.1 |
| zn1404 | 14780 | 14850 | 14735 | 14835 | 85 | 11256 | 5040 | 14810 | 8712 | 64421 |
| zn1405 | 14790 | 14850 | 14750 | 14845 | 75 | 1670 | 828 | 14820 | 1624 | 12014.53 |
| zn1406 | 14835 | 14855 | 14760 | 14850 | 75 | 136 | 2 | 14850 | 64 | 473.19 |
| zn1407 | 14785 | 14840 | 14785 | 14835 | 45 | 22 | 8 | 14835 | 8 | 59.25 |
| zn1408 | 14780 | -15 | 22 | 0 | 14780 | 0 | 0 | |||
| zn1409 | 14840 | 14850 | 14795 | 14815 | 10 | 24 | -2 | 14815 | 16 | 118.59 |
| zn1410 | 14930 | 14930 | 14840 | 14900 | 25 | 46 | 28 | 14905 | 34 | 252.85 |
| zn1411 | 15090 | 15090 | 14880 | 14990 | -10 | 0 | 0 | 14990 | 4 | 29.97 |
| zn小计 | 15090 | 14725 | 242848 | -17326 | 175716 | 1298966 | ||||
| pb1312 | 13830 | 13855 | 13750 | 13855 | -10 | 7810 | -500 | 13820 | 1990 | 13742.25 |
| pb1401 | 13905 | 13950 | 13840 | 13925 | 20 | 9628 | -1474 | 13895 | 3850 | 26745.48 |
| pb1402 | 13910 | 14020 | 13910 | 13985 | 25 | 4804 | 1416 | 13970 | 3018 | 21074.73 |
| pb1403 | 14050 | 14060 | 13970 | 14020 | 0 | 930 | 242 | 14005 | 524 | 3670.03 |
| pb1404 | 14015 | 14130 | 13980 | 14055 | -5 | 510 | 454 | 14040 | 800 | 5610.85 |
| pb1405 | 14015 | 14170 | 14015 | 14125 | -50 | 8 | 4 | 14125 | 24 | 169.21 |
| pb1406 | 14040 | 14040 | 14040 | 14120 | -160 | 10 | 0 | 14120 | 4 | 28.08 |
| pb1407 | 14290 | 14290 | 14205 | 14245 | -45 | 2 | 2 | 14245 | 4 | 28.5 |
| pb1408 | 14195 | 0 | 2 | 0 | 14195 | 0 | 0 | |||
| pb小计 | 14290 | 13750 | 23704 | 144 | 10214 | 71069.12 | ||||
| au1312 | 246.65 | 246.65 | 241.1 | 241.6 | -3.15 | 5418 | -9942 | 241.6 | 13260 | 322681.6 |
| au1401 | 248.65 | 248.65 | 241.85 | 242.8 | -3.5 | 1160 | 26 | 243.25 | 4164 | 101856.5 |
| au1402 | 248.9 | 248.9 | 243.2 | 243.2 | -3.8 | 76 | 16 | 243.7 | 150 | 3683.93 |
| au1403 | 249.1 | 249.5 | 244.15 | 244.6 | -2.95 | 124 | 26 | 244.55 | 216 | 5326.82 |
| au1404 | 249.7 | 250.05 | 242.9 | 244.9 | -2.9 | 46 | 24 | 244.45 | 56 | 1379.91 |
| au1405 | 249.75 | 250.3 | 244.5 | 246.2 | -1.85 | 130 | 60 | 245.75 | 570 | 14012.68 |
| au1406 | 250.35 | 250.35 | 244.05 | 246 | -2.1 | 170634 | 22824 | 246 | 1038068 | 25589461 |
| au1407 | 250.55 | 250.55 | 244.4 | 246.3 | -2.2 | 104 | 74 | 246.95 | 1486 | 36491.14 |
| au1408 | 249.65 | 249.95 | 245.35 | 247.6 | -1.35 | 124 | 6 | 247.6 | 76 | 1887.67 |
| au1410 | 250.5 | 252.75 | 244.7 | 248.1 | -0.55 | 34 | 2 | 247.55 | 72 | 1784.56 |
| au小计 | 252.75 | 241.1 | 177850 | 13116 | 1058118 | 26078566 | ||||
| ag1312 | 4143 | 4147 | 3877 | 4047 | -55 | 30228 | -37646 | 4034 | 121606 | 743741.1 |
| ag1401 | 4159 | 4173 | 4003 | 4066 | -59 | 122282 | -47678 | 4055 | 816362 | 4985127 |
| ag1402 | 4145 | 4187 | 3920 | 4091 | -29 | 8090 | -82 | 4072 | 3172 | 19430.36 |
| ag1403 | 4182 | 4182 | 4024 | 4089 | -41 | 5154 | -40 | 4077 | 1790 | 11019.66 |
| ag1404 | 4186 | 4189 | 4039 | 4079 | -61 | 290 | -68 | 4074 | 514 | 3154.77 |
| ag1405 | 4175 | 4195 | 4044 | 4116 | -23 | 952 | 166 | 4100 | 7736 | 47584.39 |
| ag1406 | 4200 | 4200 | 4043 | 4122 | -25 | 511952 | 170284 | 4103 | 8246906 | 50774406 |
| ag1407 | 4196 | 4198 | 4057 | 4097 | -49 | 150 | -16 | 4109 | 242 | 1490.31 |
| ag1408 | 4203 | 4210 | 4062 | 4136 | -15 | 234 | -52 | 4112 | 132 | 816.8 |
| ag1409 | 4214 | 4218 | 4081 | 4144 | -22 | 326 | 18 | 4122 | 328 | 2035.87 |
| ag1410 | 4209 | 4247 | 4094 | 4152 | -16 | 216 | 16 | 4143 | 126 | 784.57 |
| ag1411 | 4233 | 4235 | 4099 | 4159 | -15 | 54 | 18 | 4145 | 178 | 1113.8 |
| ag小计 | 4247 | 3877 | 679928 | 84920 | 9199092 | 56590705 |
(关键字：上海期货交易所 一周行情)