| 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 | 50470 | 51590 | 50470 | 51250 | 150 | 6980 | -600 | 51240 | 4230 | 108378.9 |
| cu1401 | 51390 | 51680 | 50980 | 51420 | 290 | 52496 | -16540 | 51220 | 97410 | 2497602 |
| cu1402 | 51390 | 51740 | 50910 | 51370 | 210 | 176804 | -49438 | 51200 | 518200 | 13287874 |
| cu1403 | 51360 | 51740 | 50880 | 51380 | 270 | 213638 | 66348 | 51180 | 918680 | 23532292 |
| cu1404 | 51330 | 51710 | 50890 | 51390 | 320 | 71144 | 17654 | 51160 | 103082 | 2640790 |
| cu1405 | 51450 | 51680 | 50870 | 51340 | 280 | 25322 | 3872 | 51120 | 28346 | 725888.7 |
| cu1406 | 51090 | 51710 | 50850 | 51320 | 230 | 6652 | 954 | 51120 | 5438 | 139291 |
| cu1407 | 51380 | 51700 | 50920 | 51320 | 230 | 1490 | 96 | 51100 | 534 | 13680.15 |
| cu1408 | 51400 | 51720 | 50930 | 51390 | 290 | 1450 | 18 | 51160 | 194 | 4969.11 |
| cu1409 | 51100 | 51710 | 50940 | 51350 | 250 | 880 | 40 | 51120 | 346 | 8853.62 |
| cu1410 | 51390 | 51730 | 50990 | 51400 | 260 | 1198 | -2 | 51290 | 176 | 4514.39 |
| cu1411 | 51400 | 51710 | 50980 | 51380 | 240 | 554 | 92 | 51170 | 350 | 8961.45 |
| cu1412 | 51710 | 51710 | 51050 | 51410 | 51410 | 94 | 94 | 51130 | 132 | 3380.19 |
| cu小计 | 51740 | 50470 | 558702 | 22588 | 1677118 | 42976475 | ||||
| al1312 | 14150 | 14265 | 14110 | 14110 | -70 | 2490 | -860 | 14225 | 990 | 7041.55 |
| al1401 | 14165 | 14175 | 14090 | 14145 | -10 | 28910 | -7802 | 14115 | 13044 | 92189.03 |
| al1402 | 14145 | 14145 | 14010 | 14075 | -20 | 42244 | -2632 | 14045 | 19978 | 140560 |
| al1403 | 14050 | 14055 | 13965 | 14020 | -10 | 48596 | -142 | 14000 | 17192 | 120467.7 |
| al1404 | 14000 | 14005 | 13910 | 13965 | -5 | 44030 | 8356 | 13935 | 17182 | 119953.3 |
| al1405 | 13960 | 13975 | 13880 | 13945 | 0 | 21166 | 2964 | 13920 | 7806 | 54424.97 |
| al1406 | 13950 | 13970 | 13885 | 13945 | 0 | 9612 | 2410 | 13925 | 4078 | 28412.92 |
| al1407 | 13965 | 13980 | 13900 | 13945 | 0 | 2374 | 718 | 13940 | 1252 | 8726.09 |
| al1408 | 13990 | 13990 | 13925 | 13940 | -15 | 732 | 362 | 13940 | 572 | 3987.95 |
| al1409 | 13960 | 13960 | 13930 | 13950 | -10 | 534 | 132 | 13950 | 186 | 1297.02 |
| al1410 | 13975 | 13980 | 13930 | 13935 | -45 | 474 | 264 | 13935 | 354 | 2467.2 |
| al1411 | 13985 | 13985 | 13985 | 14010 | 10 | 66 | 2 | 14010 | 2 | 13.99 |
| al1412 | 14100 | 14100 | 13900 | 14015 | 14015 | 4 | 4 | 14015 | 8 | 56 |
| al小计 | 14265 | 13880 | 201232 | 3776 | 82644 | 579597.7 | ||||
| zn1312 | 15050 | 15060 | 15030 | 15050 | 50 | 2080 | -40 | 15045 | 320 | 2407.4 |
| zn1401 | 15095 | 15160 | 15030 | 15095 | 90 | 8520 | -6450 | 15100 | 15228 | 114836.7 |
| zn1402 | 15090 | 15205 | 15040 | 15110 | 110 | 47182 | -27270 | 15125 | 109390 | 825792.5 |
| zn1403 | 15115 | 15245 | 15045 | 15120 | 115 | 100076 | 36230 | 15150 | 226420 | 1711749 |
| zn1404 | 15090 | 15235 | 15055 | 15125 | 125 | 31048 | 15174 | 15155 | 39972 | 302110.5 |
| zn1405 | 15100 | 15225 | 15045 | 15130 | 120 | 9674 | 7568 | 15150 | 14882 | 112657.8 |
| zn1406 | 15070 | 15200 | 15060 | 15165 | 125 | 360 | -44 | 15115 | 186 | 1403.16 |
| zn1407 | 15095 | 15225 | 15095 | 15190 | 225 | 48 | 24 | 15170 | 32 | 242.77 |
| zn1408 | 15160 | 15250 | 15155 | 15250 | 175 | 40 | 0 | 15200 | 18 | 136.71 |
| zn1409 | 15160 | 15160 | 15160 | 15160 | 90 | 30 | 2 | 15160 | 2 | 15.16 |
| zn1410 | 15185 | 15235 | 15135 | 15235 | 120 | 52 | 10 | 15185 | 30 | 227.78 |
| zn1411 | 15115 | 15285 | 15115 | 15215 | 120 | 14 | 8 | 15150 | 152 | 1152.73 |
| zn小计 | 15285 | 15030 | 199124 | 25212 | 406632 | 3072732 | ||||
| pb1312 | 13955 | 14020 | 13900 | 14020 | 110 | 7990 | 120 | 13960 | 260 | 1815.2 |
| pb1401 | 14040 | 14345 | 14025 | 14270 | 280 | 8132 | 616 | 14235 | 8546 | 60607.71 |
| pb1402 | 14105 | 14410 | 14090 | 14330 | 260 | 8154 | 1478 | 14280 | 9922 | 70736.26 |
| pb1403 | 14115 | 14450 | 14115 | 14355 | 250 | 3430 | 1890 | 14315 | 5022 | 35872.93 |
| pb1404 | 14260 | 14500 | 14190 | 14395 | 230 | 4548 | 1584 | 14365 | 5098 | 36535.2 |
| pb1405 | 14280 | 14530 | 14235 | 14460 | 240 | 122 | 42 | 14345 | 216 | 1549.78 |
| pb1406 | 14470 | 14470 | 14470 | 14470 | 170 | 16 | 2 | 14470 | 2 | 14.47 |
| pb1407 | 14500 | 14500 | 14500 | 14500 | 210 | 2 | 0 | 14500 | 2 | 14.5 |
| pb1408 | 14540 | 14540 | 14540 | 14540 | 250 | 0 | -2 | 14540 | 2 | 14.54 |
| pb小计 | 14540 | 13900 | 32394 | 5730 | 29070 | 207160.6 | ||||
| au1312 | 241 | 241 | 240.5 | 240.5 | 0.7 | 2118 | 0 | 240.75 | 114 | 2744.7 |
| au1401 | 242.65 | 246 | 235.8 | 235.8 | -5.75 | 1004 | -44 | 236.85 | 2666 | 64295.09 |
| au1402 | 243.4 | 245.75 | 236.5 | 236.9 | -5.6 | 92 | 12 | 237.1 | 70 | 1687.74 |
| au1403 | 244.05 | 246.6 | 236.45 | 236.95 | -6 | 138 | 12 | 237.45 | 100 | 2400.68 |
| au1404 | 247.05 | 247.05 | 239.05 | 239.05 | -4.7 | 48 | 8 | 239.45 | 18 | 435.82 |
| au1405 | 244.9 | 248 | 237.95 | 238.5 | -6.1 | 116 | 4 | 238.85 | 676 | 16494.36 |
| au1406 | 245.2 | 249.45 | 238.2 | 238.35 | -6.4 | 185680 | 11054 | 239.5 | 1222250 | 29888960 |
| au1407 | 246.85 | 247.7 | 239 | 239 | -6.5 | 100 | -4 | 239.95 | 86 | 2098.57 |
| au1408 | 246.55 | 248 | 240.05 | 240.1 | -5.95 | 126 | 2 | 240.3 | 100 | 2462.4 |
| au1410 | 247.3 | 248.8 | 240 | 240.05 | -5.75 | 26 | 0 | 240.1 | 24 | 585.37 |
| au1412 | 229.3 | 249.4 | 229.3 | 240 | 240 | 306 | 306 | 240.2 | 564 | 13757.02 |
| au小计 | 249.45 | 229.3 | 189754 | 11350 | 1226668 | 29995922 | ||||
| ag1312 | 4020 | 4025 | 4015 | 4022 | 12 | 22588 | -668 | 4018 | 1952 | 11767.51 |
| ag1401 | 4056 | 4178 | 3966 | 3977 | -56 | 50904 | -29786 | 3985 | 349772 | 2141530 |
| ag1402 | 4060 | 4199 | 3987 | 3999 | -56 | 8592 | 478 | 4000 | 6002 | 37029.35 |
| ag1403 | 4086 | 4219 | 4011 | 4017 | -51 | 5496 | 16 | 4026 | 1978 | 12257.09 |
| ag1404 | 4087 | 4225 | 4039 | 4040 | -28 | 314 | 24 | 4043 | 174 | 1081.6 |
| ag1405 | 4123 | 4255 | 4037 | 4047 | -46 | 1654 | 466 | 4053 | 13372 | 82967.35 |
| ag1406 | 4118 | 4272 | 4046 | 4059 | -43 | 672522 | 74412 | 4073 | 16198998 | 1.01E+08 |
| ag1407 | 4113 | 4275 | 4057 | 4057 | -56 | 214 | 42 | 4087 | 1026 | 6407.6 |
| ag1408 | 4139 | 4275 | 4088 | 4093 | -24 | 242 | -4 | 4091 | 72 | 452.14 |
| ag1409 | 4100 | 4282 | 4082 | 4082 | -67 | 654 | 372 | 4096 | 724 | 4491.53 |
| ag1410 | 4180 | 4288 | 4099 | 4099 | -39 | 230 | 12 | 4108 | 102 | 645.71 |
| ag1411 | 4148 | 4287 | 4100 | 4100 | -60 | 80 | -2 | 4112 | 174 | 1092.08 |
| ag1412 | 4200 | 4416 | 4094 | 4104 | 4104 | 1732 | 1732 | 4116 | 2944 | 18546.78 |
| ag小计 | 4416 | 3966 | 765222 | 47094 | 16577290 | 1.03E+08 |
(关键字：上海期货交易所 一周行情)