| 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 |
| cu1401 | 51330 | 52600 | 51090 | 52380 | 960 | 36576 | -15920 | 52190 | 78694 | 2039760 |
| cu1402 | 51440 | 52700 | 51150 | 52370 | 1000 | 125660 | -51144 | 52230 | 238210 | 6172236 |
| cu1403 | 51440 | 52770 | 51140 | 52390 | 1010 | 222646 | 9008 | 52270 | 1329972 | 34524809 |
| cu1404 | 51420 | 52800 | 51160 | 52440 | 1050 | 101220 | 30076 | 52300 | 216228 | 5624576 |
| cu1405 | 51340 | 52860 | 51100 | 52450 | 1110 | 28172 | 2850 | 52310 | 54662 | 1424502 |
| cu1406 | 51310 | 52820 | 51150 | 52450 | 1130 | 7500 | 848 | 52330 | 9908 | 257880.3 |
| cu1407 | 51340 | 52810 | 51190 | 52420 | 1100 | 1590 | 100 | 52340 | 764 | 19896.99 |
| cu1408 | 51420 | 53170 | 51200 | 52470 | 1080 | 1508 | 58 | 52430 | 410 | 10651.39 |
| cu1409 | 51290 | 52770 | 51190 | 52520 | 1170 | 924 | 44 | 52420 | 866 | 22465.42 |
| cu1410 | 51300 | 52790 | 51210 | 52500 | 1100 | 1064 | -134 | 52410 | 604 | 15785.08 |
| cu1411 | 51480 | 52800 | 51240 | 52530 | 1150 | 578 | 24 | 52480 | 756 | 19666.17 |
| cu1412 | 51780 | 52880 | 51300 | 52640 | 1230 | 400 | 306 | 52610 | 580 | 15078.66 |
| cu小计 | 53170 | 51090 | 527838 | -23884 | 1931654 | 50147308 | ||||
| al1401 | 14200 | 14200 | 13985 | 14070 | -75 | 20032 | -8878 | 14045 | 15586 | 109453.9 |
| al1402 | 14075 | 14085 | 13820 | 14005 | -70 | 38504 | -3740 | 13995 | 24510 | 171367.1 |
| al1403 | 14050 | 14060 | 13875 | 13995 | -25 | 53500 | 4904 | 13970 | 47420 | 330846.7 |
| al1404 | 14050 | 14050 | 13875 | 13965 | 0 | 47064 | 3034 | 13955 | 22172 | 154500.7 |
| al1405 | 13980 | 13990 | 13885 | 13965 | 20 | 26676 | 5510 | 13945 | 14274 | 99448.22 |
| al1406 | 13945 | 13995 | 13890 | 13965 | 20 | 13192 | 3580 | 13945 | 7766 | 54120.41 |
| al1407 | 13960 | 13990 | 13890 | 13975 | 30 | 3010 | 636 | 13940 | 1258 | 8769.19 |
| al1408 | 13940 | 13995 | 13905 | 13980 | 40 | 1794 | 1062 | 13950 | 1624 | 11327.62 |
| al1409 | 13975 | 13975 | 13935 | 13970 | 20 | 532 | -2 | 13970 | 48 | 335.06 |
| al1410 | 13970 | 13980 | 13940 | 13940 | 5 | 506 | 32 | 13940 | 54 | 377.28 |
| al1411 | 13970 | 14020 | 13970 | 13955 | -55 | 60 | -6 | 13955 | 14 | 97.93 |
| al1412 | 14030 | 14030 | 13950 | 13930 | -85 | 4 | 0 | 13930 | 8 | 55.95 |
| al小计 | 14200 | 13820 | 204874 | 6132 | 134734 | 940700 | ||||
| zn1401 | 15200 | 15360 | 14995 | 15185 | 90 | 7408 | -1112 | 15145 | 8358 | 63496.84 |
| zn1402 | 15250 | 15400 | 15105 | 15225 | 115 | 29954 | -17228 | 15190 | 59946 | 456652.4 |
| zn1403 | 15280 | 15465 | 15135 | 15260 | 140 | 111752 | 11676 | 15220 | 625084 | 4775939 |
| zn1404 | 15290 | 15475 | 15150 | 15280 | 155 | 53140 | 22092 | 15240 | 92528 | 707021 |
| zn1405 | 15220 | 15490 | 15160 | 15285 | 155 | 26204 | 16530 | 15250 | 41442 | 316621.9 |
| zn1406 | 15265 | 15485 | 15190 | 15310 | 145 | 1444 | 1084 | 15265 | 2358 | 18113.64 |
| zn1407 | 15270 | 15485 | 15235 | 15260 | 70 | 418 | 370 | 15285 | 750 | 5759.78 |
| zn1408 | 15240 | 15510 | 15215 | 15265 | 15 | 76 | 36 | 15285 | 98 | 753.11 |
| zn1409 | 15345 | 15345 | 15240 | 15145 | -15 | 36 | 6 | 15145 | 10 | 76.44 |
| zn1410 | 15315 | 15490 | 15240 | 15155 | -80 | 72 | 20 | 15155 | 50 | 384.59 |
| zn1411 | 15370 | 15490 | 15270 | 15370 | 155 | 24 | 10 | 15310 | 234 | 1796.22 |
| zn1412 | 15295 | 15555 | 15260 | 15390 | 255 | 24 | 24 | 15365 | 104 | 801.45 |
| zn小计 | 15555 | 14995 | 230552 | 33508 | 830962 | 6347416 | ||||
| pb1401 | 14330 | 14395 | 14205 | 14270 | 0 | 7360 | -772 | 14285 | 3970 | 28401.96 |
| pb1402 | 14500 | 14520 | 14225 | 14330 | 0 | 7844 | -310 | 14300 | 16754 | 120376 |
| pb1403 | 14450 | 14535 | 14215 | 14380 | 25 | 4814 | 1384 | 14350 | 7870 | 56719.78 |
| pb1404 | 14455 | 14580 | 14285 | 14435 | 40 | 5298 | 750 | 14400 | 6254 | 45134.07 |
| pb1405 | 14450 | 14565 | 14330 | 14455 | -5 | 250 | 128 | 14445 | 500 | 3615.43 |
| pb1406 | 14640 | 14640 | 14420 | 14440 | -30 | 48 | 32 | 14425 | 100 | 725.54 |
| pb1407 | 14550 | 14550 | 14550 | 14550 | 50 | 4 | 2 | 14550 | 2 | 14.55 |
| pb1412 | 14890 | 14890 | 14540 | 14665 | 185 | 0 | 0 | 14665 | 4 | 29.43 |
| pb小计 | 14890 | 14205 | 25618 | 1214 | 35454 | 255016.7 | ||||
| au1401 | 235.85 | 240.3 | 234.5 | 240.05 | 4.25 | 934 | -70 | 239.6 | 1222 | 29065.97 |
| au1402 | 237.8 | 238.7 | 235.25 | 239.7 | 2.8 | 76 | -16 | 239.7 | 58 | 1377.98 |
| au1403 | 236 | 240.9 | 236 | 240.45 | 3.5 | 146 | 8 | 240.2 | 136 | 3241.43 |
| au1404 | 238.05 | 241.8 | 238.05 | 241.55 | 2.5 | 50 | 2 | 241.55 | 20 | 479.82 |
| au1405 | 238.55 | 242.8 | 236.7 | 242.8 | 4.3 | 112 | -4 | 242.05 | 252 | 6047.97 |
| au1406 | 238.8 | 243.2 | 237.9 | 242.85 | 4.5 | 175872 | -9808 | 242.2 | 710678 | 17072109 |
| au1407 | 238.95 | 243.6 | 238.75 | 243.6 | 4.6 | 78 | -22 | 242.85 | 88 | 2124.79 |
| au1408 | 240.65 | 243.6 | 240.65 | 243.45 | 3.35 | 124 | -2 | 243.4 | 26 | 629.6 |
| au1410 | 239.45 | 244.7 | 239.45 | 243.15 | 3.1 | 22 | -4 | 243.65 | 18 | 435.48 |
| au1412 | 239.85 | 244.3 | 239.4 | 244.3 | 4.3 | 348 | 42 | 243.4 | 294 | 7105.05 |
| au小计 | 244.7 | 234.5 | 177762 | -9874 | 712792 | 17122617 | ||||
| ag1401 | 3985 | 4104 | 3960 | 4098 | 121 | 33046 | -17858 | 4065 | 155196 | 936453 |
| ag1402 | 3998 | 4130 | 3993 | 4120 | 121 | 8918 | 326 | 4102 | 6724 | 40824.63 |
| ag1403 | 4024 | 4149 | 4020 | 4146 | 129 | 5630 | 134 | 4113 | 1160 | 7094.34 |
| ag1404 | 4055 | 4169 | 4037 | 4169 | 129 | 314 | 0 | 4130 | 360 | 2204.28 |
| ag1405 | 4059 | 4183 | 4041 | 4174 | 127 | 1778 | 124 | 4145 | 6544 | 40181.42 |
| ag1406 | 4065 | 4202 | 4055 | 4196 | 137 | 676200 | 3678 | 4155 | 10362302 | 63924733 |
| ag1407 | 4063 | 4195 | 4063 | 4195 | 138 | 510 | 296 | 4160 | 746 | 4584.46 |
| ag1408 | 4117 | 4205 | 4085 | 4205 | 112 | 314 | 72 | 4172 | 170 | 1052.5 |
| ag1409 | 4092 | 4210 | 4091 | 4210 | 128 | 622 | -32 | 4170 | 242 | 1501.85 |
| ag1410 | 4107 | 4190 | 4100 | 4190 | 91 | 316 | 86 | 4176 | 194 | 1202.4 |
| ag1411 | 4101 | 4148 | 4101 | 4205 | 105 | 316 | 236 | 4205 | 274 | 1688 |
| ag1412 | 4111 | 4245 | 4101 | 4244 | 140 | 4418 | 2686 | 4189 | 6288 | 39078.89 |
| ag小计 | 4245 | 3960 | 732382 | -10252 | 10540200 | 65000599 |
(关键字：上海期货交易所 一周行情)