| 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 |
| cu1306 | 52200 | 52570 | 52200 | 52420 | -1260 | 9660 | -8270 | 52410 | 17870 | 468582.7 |
| cu1307 | 52000 | 52370 | 51880 | 52100 | -1360 | 59238 | 4856 | 52050 | 44800 | 1167964 |
| cu1308 | 51850 | 52240 | 51650 | 51840 | -1490 | 84932 | -6694 | 51860 | 48228 | 1253256 |
| cu1309 | 51820 | 52140 | 51460 | 51660 | -1480 | 147168 | -30738 | 51680 | 265678 | 6885530 |
| cu1310 | 51520 | 51960 | 51250 | 51450 | -1600 | 291974 | 63628 | 51490 | 953138 | 24588404 |
| cu1311 | 51450 | 51910 | 51180 | 51330 | -1700 | 57494 | 12768 | 51410 | 74820 | 1927748 |
| cu1312 | 51800 | 51910 | 51190 | 51280 | -1760 | 26240 | 7772 | 51380 | 23418 | 603356.2 |
| cu1401 | 51200 | 51930 | 51200 | 51300 | -1790 | 6676 | 488 | 51430 | 5066 | 130441 |
| cu1402 | 51780 | 52060 | 51290 | 51390 | -1700 | 1796 | 88 | 51380 | 318 | 8186.73 |
| cu1403 | 52000 | 52000 | 51280 | 51400 | -1740 | 1390 | 80 | 51450 | 230 | 5932.22 |
| cu1404 | 51910 | 52000 | 51420 | 51430 | -1770 | 1156 | 14 | 51510 | 158 | 4076.66 |
| cu1405 | 51850 | 52040 | 51440 | 51550 | -1650 | 414 | 36 | 51550 | 92 | 2381.87 |
| cu小计 | 52570 | 51180 | 688138 | 44028 | 1433816 | 37045860 | ||||
| al1306 | 14820 | 14840 | 14730 | 14775 | -155 | 12460 | -2130 | 14750 | 4690 | 34654.78 |
| al1307 | 14760 | 14795 | 14675 | 14720 | -200 | 28458 | -408 | 14735 | 6518 | 48089.11 |
| al1308 | 14625 | 14800 | 14625 | 14690 | -250 | 36942 | -1310 | 14705 | 11772 | 86663.51 |
| al1309 | 14680 | 14800 | 14660 | 14670 | -275 | 43372 | 4086 | 14695 | 31340 | 230619 |
| al1310 | 14745 | 14790 | 14655 | 14655 | -300 | 39082 | 12182 | 14685 | 31872 | 234494 |
| al1311 | 14700 | 14805 | 14665 | 14665 | -285 | 10936 | 1730 | 14695 | 5332 | 39253.72 |
| al1312 | 14660 | 14815 | 14660 | 14690 | -290 | 3042 | 1044 | 14700 | 1898 | 13963.94 |
| al1401 | 14880 | 14880 | 14715 | 14715 | -295 | 1178 | 736 | 14750 | 884 | 6527.89 |
| al1402 | 14860 | 14860 | 14765 | 14765 | -355 | 178 | 78 | 14770 | 98 | 725.74 |
| al1403 | 14780 | 14780 | 14780 | 14780 | -320 | 42 | 0 | 14780 | 4 | 29.56 |
| al1404 | 15040 | -65 | 26 | 0 | 15040 | 0 | 0 | |||
| al1405 | 15020 | -40 | 36 | 0 | 15020 | 0 | 0 | |||
| al小计 | 14880 | 14625 | 175752 | 16008 | 94408 | 695021.2 | ||||
| zn1306 | 14560 | 14610 | 14470 | 14500 | -305 | 8330 | -5920 | 14500 | 8360 | 60724.15 |
| zn1307 | 14555 | 14585 | 14480 | 14500 | -320 | 21610 | -2824 | 14500 | 8834 | 64226.25 |
| zn1308 | 14540 | 14595 | 14475 | 14505 | -315 | 51818 | -4254 | 14500 | 19754 | 143636.7 |
| zn1309 | 14540 | 14620 | 14480 | 14525 | -315 | 121444 | 1994 | 14510 | 105368 | 766729.5 |
| zn1310 | 14560 | 14650 | 14505 | 14545 | -320 | 86680 | 26200 | 14540 | 88372 | 644416.8 |
| zn1311 | 14750 | 14750 | 14550 | 14580 | -325 | 10614 | 1840 | 14575 | 4474 | 32668.93 |
| zn1312 | 14595 | 14760 | 14585 | 14625 | -315 | 2990 | 380 | 14620 | 1218 | 8920.68 |
| zn1401 | 14630 | 14785 | 14625 | 14695 | -280 | 722 | 152 | 14665 | 344 | 2529.01 |
| zn1402 | 14830 | 14830 | 14700 | 14700 | -360 | 176 | 32 | 14715 | 82 | 604.48 |
| zn1403 | 14760 | 14760 | 14705 | 14750 | -290 | 140 | 2 | 14735 | 8 | 58.97 |
| zn1404 | 14775 | 14775 | 14775 | 14775 | -330 | 18 | -2 | 14775 | 2 | 14.78 |
| zn1405 | 14830 | 14830 | 14830 | 14830 | -315 | 20 | 2 | 14830 | 4 | 29.66 |
| zn小计 | 14830 | 14470 | 304562 | 17602 | 236820 | 1724560 | ||||
| pb1306 | 13825 | 13850 | 13800 | 13820 | -225 | 1782 | -36 | 13805 | 110 | 3801.83 |
| pb1307 | 13655 | 13970 | 13655 | 13950 | -130 | 1642 | -146 | 13910 | 324 | 11274.48 |
| pb1308 | 13950 | 14040 | 13950 | 14035 | -165 | 1312 | -14 | 13995 | 366 | 12813.35 |
| pb1309 | 14050 | 14130 | 14030 | 14110 | -140 | 1240 | 66 | 14060 | 568 | 19988.58 |
| pb1310 | 14210 | 14210 | 14100 | 14190 | -170 | 110 | 4 | 14145 | 8 | 283.55 |
| pb1311 | 14240 | -225 | 4 | 0 | 14240 | 0 | 0 | |||
| pb1312 | 14600 | -25 | 2 | 0 | 14600 | 0 | 0 | |||
| pb小计 | 14210 | 13655 | 6092 | -126 | 1376 | 48161.78 | ||||
| au1306 | 276 | 276 | 275.1 | 275.1 | -4.2 | 1620 | -18 | 275.4 | 18 | 495.72 |
| au1307 | 280.05 | 280.06 | 278.72 | 274.47 | -7.69 | 44 | -4 | 274.47 | 8 | 223.51 |
| au1308 | 278.56 | 278.56 | 277.26 | 277.6 | -4.4 | 166 | -4 | 277.49 | 16 | 444.41 |
| au1309 | 276.55 | 278.65 | 276.55 | 277.35 | -4.02 | 400 | 54 | 277.59 | 582 | 16175.66 |
| au1310 | 278.56 | 278.87 | 278.5 | 278.18 | -4.39 | 110 | 0 | 278.18 | 10 | 278.66 |
| au1311 | 278.39 | 278.92 | 278.39 | 278.26 | -4.74 | 76 | -4 | 278.26 | 6 | 167.25 |
| au1312 | 276.61 | 279.18 | 276.6 | 277.15 | -4.67 | 108076 | 1710 | 277.26 | 102988 | 2861283 |
| au1401 | 279.35 | 279.35 | 275.85 | 277.08 | -5.85 | 88 | 4 | 277.79 | 30 | 834.32 |
| au1402 | 276.36 | -5.47 | 6 | 0 | 276.36 | 0 | 0 | |||
| au1403 | 277.03 | -5.5 | 30 | 0 | 277.03 | 0 | 0 | |||
| au1404 | 279.69 | 281.34 | 278.49 | 278.66 | -4.42 | 44 | 2 | 278.66 | 10 | 279.37 |
| au1405 | 279.63 | 279.63 | 278.62 | 278.62 | -4.92 | 8 | 0 | 278.83 | 10 | 278.99 |
| au小计 | 281.34 | 275.1 | 110668 | 1740 | 103678 | 2880461 | ||||
| ag1306 | 4295 | 4399 | 4295 | 4370 | -153 | 22460 | -1280 | 4364 | 4848 | 31814.06 |
| ag1307 | 4398 | 4409 | 4368 | 4381 | -162 | 1426 | -42 | 4377 | 256 | 1683.54 |
| ag1308 | 4420 | 4420 | 4380 | 4394 | -168 | 486 | -12 | 4390 | 98 | 647.45 |
| ag1309 | 4394 | 4452 | 4353 | 4415 | -157 | 5918 | -200 | 4413 | 1722 | 11433.25 |
| ag1310 | 4451 | 4483 | 4431 | 4444 | -177 | 516 | 6 | 4444 | 98 | 654.72 |
| ag1311 | 4485 | 4488 | 4454 | 4454 | -181 | 88 | 2 | 4454 | 28 | 187.85 |
| ag1312 | 4463 | 4510 | 4452 | 4465 | -168 | 203200 | 18682 | 4468 | 426216 | 2863906 |
| ag1401 | 4485 | 4574 | 4477 | 4480 | -177 | 322 | 8 | 4489 | 226 | 1525.29 |
| ag1402 | 4528 | 4528 | 4528 | 4528 | -162 | 56 | 2 | 4528 | 2 | 13.58 |
| ag1403 | 4545 | 4569 | 4523 | 4535 | -172 | 1126 | 46 | 4531 | 178 | 1213.57 |
| ag1404 | 4576 | 4576 | 4548 | 4553 | -170 | 204 | 18 | 4560 | 42 | 287.42 |
| ag1405 | 4560 | 4601 | 4560 | 4567 | -163 | 40 | 6 | 4576 | 20 | 137.45 |
| ag小计 | 4601 | 4295 | 235842 | 17236 | 433734 | 2913504 |
(关键字：上海期货交易所 一周行情)
