| 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 | 52330 | 52680 | 51900 | 51940 | -440 | 27080 | -9496 | 52090 | 41344 | 1080151 |
| cu1402 | 52330 | 52750 | 51860 | 51920 | -450 | 78198 | -47462 | 52110 | 137478 | 3595612 |
| cu1403 | 52330 | 52770 | 51840 | 51920 | -470 | 232074 | 9428 | 52140 | 1026692 | 26849217 |
| cu1404 | 52380 | 52760 | 51820 | 51880 | -560 | 141120 | 39900 | 52100 | 271560 | 7101157 |
| cu1405 | 52430 | 52730 | 51800 | 51830 | -620 | 40994 | 12822 | 52070 | 58194 | 1520514 |
| cu1406 | 52410 | 52730 | 51800 | 51820 | -630 | 9114 | 1614 | 52050 | 8216 | 214843.7 |
| cu1407 | 52500 | 52730 | 51830 | 51860 | -560 | 1686 | 96 | 52020 | 738 | 19299.85 |
| cu1408 | 52490 | 52770 | 51860 | 51890 | -580 | 1504 | -4 | 52020 | 466 | 12191.93 |
| cu1409 | 52470 | 52800 | 51900 | 51930 | -590 | 942 | 18 | 52130 | 510 | 13363.94 |
| cu1410 | 52650 | 52800 | 51920 | 51930 | -570 | 1140 | 76 | 52080 | 378 | 9895.65 |
| cu1411 | 52470 | 52800 | 51910 | 51960 | -570 | 516 | -62 | 52160 | 432 | 11315.9 |
| cu1412 | 52610 | 52770 | 51900 | 51900 | -740 | 524 | 124 | 52120 | 354 | 9260.95 |
| cu小计 | 52800 | 51800 | 534892 | 7054 | 1546362 | 40436824 | ||||
| al1401 | 14180 | 14190 | 14090 | 14090 | 20 | 15580 | -4452 | 14100 | 11524 | 81389.38 |
| al1402 | 14175 | 14175 | 14000 | 14015 | 10 | 38232 | -272 | 14015 | 15700 | 110318 |
| al1403 | 14085 | 14125 | 13985 | 14010 | 15 | 51242 | -2258 | 14005 | 43422 | 305018.1 |
| al1404 | 14000 | 14100 | 13950 | 13995 | 30 | 53064 | 6000 | 13980 | 30016 | 210117.4 |
| al1405 | 14005 | 14080 | 13930 | 13980 | 15 | 30172 | 3496 | 13975 | 14916 | 104342.9 |
| al1406 | 14020 | 14070 | 13925 | 13980 | 15 | 15486 | 2294 | 13965 | 4904 | 34293.97 |
| al1407 | 14010 | 14080 | 13910 | 13965 | -10 | 3376 | 366 | 13965 | 984 | 6886.28 |
| al1408 | 14020 | 14130 | 13910 | 13965 | -15 | 2046 | 252 | 13970 | 478 | 3348.53 |
| al1409 | 14090 | 14090 | 13955 | 14020 | 50 | 636 | 104 | 14020 | 114 | 799.96 |
| al1410 | 14070 | 14090 | 13950 | 14035 | 95 | 566 | 60 | 14035 | 162 | 1137.31 |
| al1411 | 14055 | 14095 | 13970 | 13965 | 10 | 68 | 8 | 13965 | 16 | 112.36 |
| al1412 | 14000 | 14000 | 13995 | 13990 | 60 | 10 | 6 | 13990 | 6 | 42 |
| al小计 | 14190 | 13910 | 210478 | 5604 | 122242 | 857806.2 | ||||
| zn1401 | 15230 | 15250 | 15050 | 15050 | -135 | 4830 | -2578 | 15080 | 5342 | 40403.51 |
| zn1402 | 15295 | 15305 | 15080 | 15110 | -115 | 19562 | -10392 | 15125 | 29102 | 220997.9 |
| zn1403 | 15295 | 15355 | 15090 | 15120 | -140 | 106020 | -5732 | 15180 | 318244 | 2424749 |
| zn1404 | 15295 | 15375 | 15110 | 15140 | -140 | 66246 | 13106 | 15200 | 64740 | 493543.4 |
| zn1405 | 15315 | 15375 | 15125 | 15150 | -135 | 33780 | 7576 | 15195 | 34476 | 263093.3 |
| zn1406 | 15370 | 15385 | 15135 | 15175 | -135 | 2100 | 656 | 15210 | 1914 | 14644.46 |
| zn1407 | 15380 | 15390 | 15215 | 15300 | 40 | 424 | 6 | 15300 | 58 | 443.82 |
| zn1408 | 15380 | 15385 | 15380 | 15415 | 150 | 130 | 54 | 15415 | 58 | 446.15 |
| zn1409 | 15345 | 15345 | 15310 | 15335 | 190 | 44 | 8 | 15330 | 16 | 122.65 |
| zn1410 | 15300 | 15370 | 15240 | 15240 | 85 | 76 | 4 | 15240 | 16 | 122.65 |
| zn1411 | 15265 | 15385 | 15240 | 15240 | -130 | 22 | -2 | 15325 | 42 | 322.04 |
| zn1412 | 15460 | 15460 | 15280 | 15280 | -110 | 24 | 0 | 15280 | 4 | 30.74 |
| zn小计 | 15460 | 15050 | 233258 | 2706 | 454012 | 3458920 | ||||
| pb1401 | 14345 | 14400 | 14210 | 14210 | -60 | 6990 | -370 | 14235 | 840 | 6007.46 |
| pb1402 | 14355 | 14480 | 14200 | 14200 | -130 | 7190 | -654 | 14255 | 3642 | 26083.89 |
| pb1403 | 14415 | 14500 | 14270 | 14270 | -110 | 5268 | 454 | 14320 | 6548 | 47086.2 |
| pb1404 | 14495 | 14565 | 14275 | 14300 | -135 | 5746 | 448 | 14330 | 2728 | 19660.46 |
| pb1405 | 14485 | 14580 | 14295 | 14340 | -115 | 508 | 258 | 14380 | 730 | 5261.67 |
| pb1406 | 14390 | 14390 | 14390 | 14390 | -50 | 46 | -2 | 14390 | 2 | 14.39 |
| pb1407 | 14485 | -65 | 4 | 0 | 14485 | 0 | 0 | |||
| pb小计 | 14580 | 14200 | 25752 | 134 | 14490 | 104114.1 | ||||
| au1401 | 239.95 | 243.2 | 232.7 | 242 | 1.95 | 804 | -130 | 241.15 | 896 | 21378.74 |
| au1402 | 240.2 | 242.55 | 236.05 | 241.6 | 1.9 | 84 | 8 | 241.6 | 50 | 1196.75 |
| au1403 | 241.75 | 244.7 | 237.35 | 244.3 | 3.85 | 138 | -8 | 242.9 | 130 | 3130.94 |
| au1404 | 241.75 | 245.15 | 239.25 | 245.15 | 3.6 | 80 | 30 | 244.1 | 120 | 2910.84 |
| au1405 | 242.35 | 246.5 | 238.7 | 245.85 | 3.05 | 114 | 2 | 244.8 | 244 | 5944.5 |
| au1406 | 242.5 | 247 | 238.6 | 246.4 | 3.55 | 172484 | -3388 | 244.7 | 659518 | 16027584 |
| au1407 | 244.15 | 247.35 | 240.05 | 247.35 | 3.75 | 64 | -14 | 246 | 86 | 2088.87 |
| au1408 | 242.9 | 246.3 | 242.7 | 246.3 | 2.85 | 132 | 8 | 245.15 | 40 | 978.06 |
| au1410 | 243.65 | 246.75 | 243.65 | 246.75 | 3.6 | 24 | 2 | 245.8 | 16 | 392.86 |
| au1412 | 244.1 | 247.85 | 240 | 247.2 | 2.9 | 690 | 342 | 246.4 | 1076 | 26341.36 |
| au小计 | 247.85 | 232.7 | 174614 | -3148 | 662176 | 16091947 | ||||
| ag1401 | 4089 | 4133 | 3988 | 4103 | 5 | 16388 | -16658 | 4096 | 91444 | 558480.6 |
| ag1402 | 4108 | 4164 | 4016 | 4132 | 12 | 9324 | 406 | 4123 | 5952 | 36703.89 |
| ag1403 | 4125 | 4175 | 4037 | 4150 | 4 | 5376 | -254 | 4152 | 2724 | 16884.74 |
| ag1404 | 4151 | 4198 | 4076 | 4178 | 9 | 436 | 122 | 4163 | 256 | 1590.31 |
| ag1405 | 4164 | 4220 | 4063 | 4192 | 18 | 2136 | 358 | 4180 | 11334 | 70565.57 |
| ag1406 | 4184 | 4238 | 4079 | 4213 | 17 | 625652 | -50548 | 4198 | 9964188 | 62488321 |
| ag1407 | 4190 | 4235 | 4104 | 4214 | 19 | 578 | 68 | 4203 | 464 | 2920.64 |
| ag1408 | 4230 | 4230 | 4098 | 4219 | 14 | 424 | 110 | 4219 | 210 | 1326.11 |
| ag1409 | 4202 | 4240 | 4102 | 4233 | 23 | 596 | -26 | 4218 | 398 | 2498.72 |
| ag1410 | 4201 | 4250 | 4135 | 4216 | 26 | 276 | -40 | 4220 | 152 | 952.56 |
| ag1411 | 4209 | 4254 | 4138 | 4219 | 14 | 284 | -32 | 4227 | 52 | 328.01 |
| ag1412 | 4241 | 4288 | 4128 | 4269 | 25 | 4980 | 562 | 4258 | 7094 | 44998.6 |
| ag小计 | 4288 | 3988 | 666450 | -65932 | 10084268 | 63225571 |
(关键字：上海期货交易所 一周行情)