| 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 |
| cu1305 | 53800 | 54850 | 52800 | 52800 | -1100 | 8880 | -8110 | 53230 | 18560 | 498287.3 |
| cu1306 | 53580 | 54110 | 52180 | 53400 | -300 | 52276 | -5890 | 53120 | 91746 | 2438395 |
| cu1307 | 53480 | 53920 | 51990 | 53250 | -350 | 67190 | -4400 | 53000 | 66294 | 1756640 |
| cu1308 | 53410 | 53840 | 51850 | 53100 | -400 | 119442 | -21602 | 52810 | 285696 | 7565494 |
| cu1309 | 53300 | 53770 | 51660 | 52980 | -440 | 291214 | 12568 | 52680 | 3486056 | 91877368 |
| cu1310 | 53260 | 53720 | 51580 | 52930 | -480 | 99480 | 22888 | 52630 | 517988 | 13622840 |
| cu1311 | 53140 | 53660 | 51570 | 52900 | -500 | 20914 | 2396 | 52560 | 45778 | 1203585 |
| cu1312 | 53360 | 53660 | 51590 | 52880 | -540 | 10216 | 2788 | 52570 | 16904 | 446334.9 |
| cu1401 | 53250 | 53700 | 51600 | 52880 | -530 | 3828 | 530 | 52560 | 2746 | 72197.89 |
| cu1402 | 53120 | 53710 | 51670 | 52940 | -300 | 1370 | 12 | 52720 | 1296 | 34049.37 |
| cu1403 | 53220 | 53670 | 51720 | 53080 | -440 | 1232 | -38 | 52580 | 564 | 14827.99 |
| cu1404 | 53260 | 53710 | 51750 | 53070 | -370 | 996 | 154 | 52610 | 1290 | 33974.91 |
| cu1405 | 52650 | 52650 | 52650 | 52650 | 52650 | 2 | 2 | 52650 | 2 | 52.65 |
| cu小计 | 54850 | 51570 | 677040 | 1298 | 4534920 | 1.2E+08 | ||||
| al1305 | 14540 | 14550 | 14500 | 14535 | -35 | 19560 | -3970 | 14525 | 6260 | 45482.9 |
| al1306 | 14540 | 14595 | 14510 | 14595 | -5 | 39390 | -10250 | 14550 | 21900 | 159273.8 |
| al1307 | 14630 | 14630 | 14500 | 14550 | -85 | 46950 | -3246 | 14545 | 16110 | 117336 |
| al1308 | 14635 | 14660 | 14485 | 14560 | -110 | 66178 | 6518 | 14545 | 32668 | 238126.4 |
| al1309 | 14700 | 14705 | 14525 | 14580 | -140 | 36590 | 9064 | 14570 | 27348 | 199595.9 |
| al1310 | 14730 | 14730 | 14545 | 14585 | -160 | 11102 | 3456 | 14575 | 6624 | 48385 |
| al1311 | 14725 | 14730 | 14565 | 14610 | -160 | 7456 | 598 | 14595 | 1020 | 7444.5 |
| al1312 | 14715 | 14715 | 14600 | 14635 | -145 | 908 | 118 | 14600 | 256 | 1869.51 |
| al1401 | 14720 | 14720 | 14660 | 14660 | -120 | 178 | -2 | 14660 | 44 | 323.76 |
| al1402 | 14835 | 14835 | 14785 | 14810 | -20 | 98 | 0 | 14810 | 4 | 29.62 |
| al1403 | 14840 | 14840 | 14715 | 14715 | -55 | 18 | -4 | 14715 | 6 | 44.4 |
| al1404 | 14785 | 14785 | 14785 | 14785 | 85 | 8 | 2 | 14785 | 2 | 14.79 |
| al小计 | 14840 | 14485 | 228436 | 2284 | 112242 | 817926.5 | ||||
| zn1305 | 14510 | 14550 | 14350 | 14350 | -230 | 9860 | 820 | 14400 | 5330 | 38509.93 |
| zn1306 | 14530 | 14560 | 14265 | 14400 | -175 | 20660 | -8856 | 14365 | 21742 | 156889.3 |
| zn1307 | 14550 | 14590 | 14270 | 14410 | -180 | 74296 | -13430 | 14365 | 48252 | 347619.2 |
| zn1308 | 14560 | 14620 | 14305 | 14450 | -175 | 148008 | 3344 | 14400 | 248808 | 1800942 |
| zn1309 | 14615 | 14650 | 14345 | 14480 | -185 | 128150 | 59552 | 14445 | 233140 | 1687771 |
| zn1310 | 14705 | 14705 | 14360 | 14505 | -195 | 19492 | 7086 | 14490 | 18404 | 133689.5 |
| zn1311 | 14675 | 14735 | 14100 | 14560 | -190 | 5098 | 1120 | 14530 | 2204 | 16001.52 |
| zn1312 | 14715 | 14760 | 14470 | 14605 | -185 | 834 | 400 | 14555 | 642 | 4687.72 |
| zn1401 | 14800 | 14830 | 14550 | 14685 | -160 | 310 | 16 | 14635 | 74 | 543.26 |
| zn1402 | 14830 | 14865 | 14605 | 14665 | -210 | 140 | -8 | 14665 | 20 | 147.12 |
| zn1403 | 14865 | 14915 | 14610 | 14720 | -215 | 104 | 24 | 14720 | 68 | 503.53 |
| zn1404 | 14705 | 14795 | 14705 | 14795 | -225 | 24 | 12 | 14795 | 16 | 117.74 |
| zn小计 | 14915 | 14100 | 406976 | 50080 | 578700 | 4187422 | ||||
| pb1305 | 13775 | 13795 | 13660 | 13695 | -105 | 1676 | -20 | 13675 | 420 | 14384.53 |
| pb1306 | 13800 | 13845 | 13405 | 13790 | -60 | 2144 | -178 | 13650 | 584 | 20081.45 |
| pb1307 | 13895 | 13960 | 13705 | 13885 | -70 | 2122 | 170 | 13830 | 854 | 29526.78 |
| pb1308 | 13985 | 14005 | 13860 | 13990 | -50 | 602 | 98 | 13930 | 270 | 9400.68 |
| pb1309 | 14040 | 14095 | 13925 | 14015 | -105 | 298 | 70 | 13970 | 146 | 5108.13 |
| pb1310 | 14080 | 14090 | 14080 | 14090 | -155 | 10 | 4 | 14085 | 4 | 140.85 |
| pb1311 | 14180 | -200 | 4 | 0 | 14180 | 0 | 0 | |||
| pb1312 | 14225 | -220 | 2 | 0 | 14225 | 0 | 0 | |||
| pb小计 | 14095 | 13405 | 6858 | 144 | 2278 | 78642.4 | ||||
| au1305 | 284.88 | 284.88 | 284.88 | 284.88 | -8.15 | 0 | -6 | 284.88 | 6 | 170.93 |
| au1306 | 287.49 | 289.13 | 277.5 | 277.92 | -13.88 | 9116 | -10610 | 279.24 | 52522 | 1491739 |
| au1307 | 284.75 | 287.97 | 275.69 | 279.11 | -13.81 | 64 | 12 | 278.37 | 96 | 2715.75 |
| au1308 | 287.65 | 288.86 | 277 | 278.2 | -12.45 | 182 | -6 | 278.44 | 134 | 3785.02 |
| au1309 | 286.45 | 288.92 | 276.51 | 277.02 | -14.23 | 444 | -18 | 277.69 | 1302 | 36845.49 |
| au1310 | 284.99 | 288.24 | 282.49 | 276.34 | -12.81 | 56 | 10 | 276.34 | 96 | 2749.31 |
| au1311 | 287.17 | 287.4 | 277.5 | 277.5 | -13.61 | 92 | -10 | 278.02 | 20 | 567.07 |
| au1312 | 286.68 | 288.48 | 274.65 | 275.11 | -16.49 | 116412 | 18232 | 277.14 | 567248 | 15997673 |
| au1401 | 285.23 | 288 | 274.68 | 274.68 | -15.2 | 54 | 0 | 277.44 | 146 | 4114.54 |
| au1402 | 287.08 | 287.26 | 277.53 | 278.37 | -12.63 | 6 | 2 | 278.19 | 36 | 1017.89 |
| au1403 | 285.42 | 288.27 | 276.45 | 276.45 | -12.89 | 32 | 14 | 276.45 | 28 | 799.08 |
| au1404 | 285.09 | 288.68 | 280.02 | 280.02 | -12.21 | 46 | 16 | 280.02 | 154 | 4413.93 |
| au1405 | 274.34 | 280.38 | 274.27 | 280.38 | 280.38 | 4 | 4 | 277.55 | 8 | 221.4 |
| au小计 | 289.13 | 274.27 | 126508 | 7640 | 621796 | 17546812 | ||||
| ag1305 | 4775 | 4779 | 4521 | 4590 | -186 | 7528 | 436 | 4640 | 1228 | 8679.55 |
| ag1306 | 4777 | 4801 | 4548 | 4549 | -260 | 68250 | -14452 | 4574 | 311752 | 2189818 |
| ag1307 | 4819 | 5044 | 4567 | 4567 | -239 | 1104 | 226 | 4594 | 1076 | 7573.98 |
| ag1308 | 4825 | 4832 | 4580 | 4617 | -230 | 336 | -40 | 4619 | 246 | 1750.29 |
| ag1309 | 4820 | 4860 | 4591 | 4596 | -264 | 5600 | 1126 | 4622 | 10296 | 72704.95 |
| ag1310 | 4843 | 4859 | 4617 | 4645 | -216 | 292 | -38 | 4649 | 294 | 2089.19 |
| ag1311 | 4851 | 4865 | 4629 | 4629 | -243 | 70 | -8 | 4633 | 132 | 944.81 |
| ag1312 | 4890 | 4925 | 4624 | 4632 | -287 | 285722 | 111068 | 4659 | 2488920 | 17735186 |
| ag1401 | 4887 | 4916 | 4641 | 4649 | -292 | 142 | 4 | 4671 | 358 | 2573.57 |
| ag1402 | 4920 | 4920 | 4665 | 4692 | -225 | 82 | -8 | 4692 | 98 | 701.03 |
| ag1403 | 4936 | 4942 | 4660 | 4730 | -237 | 1544 | 8 | 4720 | 254 | 1863.84 |
| ag1404 | 4956 | 4956 | 4700 | 4700 | -258 | 266 | 116 | 4722 | 392 | 2809.53 |
| ag小计 | 5044 | 4521 | 370936 | 98438 | 2815046 | 20026694 |
(关键字：上海期货交易所 一周行情)
