| 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 | 53400 | 53400 | 52330 | 52400 | -20 | 6490 | -3170 | 52590 | 4870 | 128065.2 |
| cu1307 | 52170 | 52490 | 49050 | 50250 | -1850 | 51368 | -7870 | 49840 | 113686 | 2904034 |
| cu1308 | 51940 | 52290 | 48840 | 50020 | -1820 | 74188 | -10744 | 49520 | 89906 | 2272711 |
| cu1309 | 51750 | 52110 | 48650 | 49850 | -1810 | 123506 | -23662 | 49310 | 344288 | 8722077 |
| cu1310 | 51550 | 51960 | 48390 | 49650 | -1800 | 369552 | 77578 | 49140 | 2757332 | 69448363 |
| cu1311 | 51460 | 51860 | 48330 | 49570 | -1760 | 89542 | 32048 | 49080 | 295178 | 7386083 |
| cu1312 | 51400 | 51800 | 48260 | 49520 | -1760 | 37440 | 11200 | 49000 | 61264 | 1529577 |
| cu1401 | 51490 | 51800 | 48300 | 49550 | -1750 | 9222 | 2546 | 49000 | 10904 | 273509.3 |
| cu1402 | 51600 | 51800 | 48340 | 49590 | -1800 | 3884 | 2088 | 49050 | 4272 | 106339.1 |
| cu1403 | 51630 | 51870 | 48610 | 49720 | -1680 | 2460 | 1070 | 49130 | 2176 | 54014.5 |
| cu1404 | 51610 | 51790 | 48680 | 49810 | -1620 | 1834 | 678 | 49490 | 1664 | 41597.44 |
| cu1405 | 51880 | 51890 | 48700 | 49930 | -1620 | 1054 | 640 | 49590 | 1292 | 32370.8 |
| cu1406 | 51170 | 51170 | 48800 | 49850 | 49850 | 206 | 206 | 49730 | 394 | 9821.91 |
| cu小计 | 53400 | 48260 | 770746 | 82608 | 3687226 | 92908563 | ||||
| al1306 | 14750 | 14800 | 14750 | 14765 | -10 | 12040 | -420 | 14780 | 3030 | 22396.1 |
| al1307 | 14740 | 14770 | 14385 | 14520 | -200 | 25098 | -3360 | 14445 | 20820 | 152133.9 |
| al1308 | 14690 | 14735 | 14280 | 14390 | -300 | 33216 | -3726 | 14355 | 21280 | 154673.2 |
| al1309 | 14690 | 14715 | 14210 | 14355 | -315 | 45336 | 1964 | 14335 | 35058 | 254365.7 |
| al1310 | 14665 | 14710 | 14220 | 14365 | -290 | 63710 | 24628 | 14325 | 72958 | 528248.6 |
| al1311 | 14680 | 14710 | 14255 | 14345 | -320 | 25524 | 14588 | 14340 | 27580 | 199736.3 |
| al1312 | 14700 | 14720 | 14270 | 14345 | -345 | 7014 | 3972 | 14355 | 7588 | 54915.69 |
| al1401 | 14740 | 14750 | 14280 | 14380 | -335 | 1886 | 708 | 14395 | 1364 | 9920.58 |
| al1402 | 14785 | 14785 | 14355 | 14420 | -345 | 318 | 140 | 14425 | 208 | 1511.38 |
| al1403 | 14625 | 14625 | 14460 | 14480 | -300 | 44 | 2 | 14475 | 16 | 116.22 |
| al1404 | 14480 | 14480 | 14380 | 14380 | -660 | 30 | 4 | 14380 | 4 | 28.86 |
| al1405 | 14745 | 14745 | 14380 | 14500 | -520 | 64 | 28 | 14480 | 56 | 408.4 |
| al小计 | 14800 | 14210 | 214280 | 38528 | 189962 | 1378455 | ||||
| zn1306 | 14525 | 14580 | 14525 | 14570 | 70 | 8710 | 380 | 14560 | 2530 | 18422.53 |
| zn1307 | 14520 | 14580 | 14270 | 14425 | -75 | 15774 | -5836 | 14375 | 14566 | 105409.7 |
| zn1308 | 14550 | 14585 | 14235 | 14415 | -90 | 45258 | -6560 | 14345 | 27088 | 195683.7 |
| zn1309 | 14530 | 14610 | 14240 | 14430 | -95 | 108534 | -12910 | 14350 | 128468 | 929119.6 |
| zn1310 | 14580 | 14640 | 14255 | 14440 | -105 | 139202 | 52522 | 14370 | 250832 | 1813442 |
| zn1311 | 14620 | 14660 | 14300 | 14480 | -100 | 28890 | 18276 | 14400 | 33886 | 244789.2 |
| zn1312 | 14655 | 14700 | 14355 | 14510 | -115 | 4038 | 1048 | 14425 | 2026 | 14706.76 |
| zn1401 | 14765 | 14765 | 14400 | 14560 | -135 | 982 | 260 | 14525 | 522 | 3813.7 |
| zn1402 | 14740 | 14740 | 14495 | 14625 | -75 | 206 | 30 | 14575 | 70 | 511.23 |
| zn1403 | 14795 | 14795 | 14545 | 14625 | -125 | 154 | 14 | 14600 | 50 | 365.41 |
| zn1404 | 14760 | 14760 | 14600 | 14645 | -130 | 22 | 4 | 14630 | 10 | 73.28 |
| zn1405 | 14790 | 14795 | 14640 | 14680 | -150 | 20 | 0 | 14660 | 12 | 88.34 |
| zn1406 | 15105 | 15105 | 14795 | 14950 | 14950 | 0 | 0 | 14950 | 4 | 29.9 |
| zn小计 | 15105 | 14235 | 351790 | 47228 | 460064 | 3326456 | ||||
| pb1306 | 13880 | 13900 | 13880 | 13895 | 75 | 1782 | 0 | 13885 | 36 | 1250 |
| pb1307 | 13950 | 14015 | 13650 | 13805 | -145 | 1354 | -288 | 13760 | 694 | 24129.55 |
| pb1308 | 14060 | 14120 | 13885 | 13920 | -115 | 1150 | -162 | 13900 | 448 | 15669.58 |
| pb1309 | 14170 | 14375 | 13900 | 13980 | -130 | 1660 | 420 | 13960 | 1012 | 35606.6 |
| pb1310 | 14230 | 14230 | 13985 | 14015 | -175 | 158 | 48 | 14005 | 76 | 2685.53 |
| pb1311 | 14280 | 14280 | 14090 | 14090 | -150 | 6 | 2 | 14090 | 14 | 497.05 |
| pb1312 | 14360 | -240 | 2 | 0 | 14360 | 0 | 0 | |||
| pb小计 | 14375 | 13650 | 6112 | 20 | 2280 | 79838.3 | ||||
| au1306 | 276.3 | 276.32 | 276.3 | 276.31 | 1.21 | 1218 | -402 | 276.3 | 792 | 21883.67 |
| au1307 | 280.82 | 280.82 | 256.72 | 259.77 | -14.7 | 32 | -12 | 257.46 | 36 | 964.07 |
| au1308 | 276.86 | 279.09 | 256 | 259.99 | -17.61 | 166 | 0 | 258.78 | 74 | 1975.41 |
| au1309 | 277.89 | 278.44 | 256.16 | 261.13 | -16.22 | 346 | -54 | 259.74 | 1032 | 27913.83 |
| au1310 | 277.06 | 277.75 | 256.58 | 260.43 | -17.75 | 98 | -12 | 258.69 | 108 | 2888.39 |
| au1311 | 278.3 | 278.34 | 256.2 | 260.97 | -17.29 | 80 | 4 | 259.23 | 34 | 903.88 |
| au1312 | 278.03 | 278.55 | 255.59 | 261.3 | -15.85 | 124974 | 16898 | 258.94 | 377124 | 10083360 |
| au1401 | 278.95 | 279.64 | 257.07 | 262.56 | -14.52 | 262 | 174 | 260.37 | 1534 | 40938.94 |
| au1402 | 270.19 | 270.4 | 259.05 | 259.05 | -17.31 | 10 | 4 | 259.05 | 6 | 159.93 |
| au1403 | 275.17 | 275.2 | 270.4 | 259.6 | -17.43 | 22 | -8 | 259.6 | 26 | 710.78 |
| au1404 | 280.17 | 280.17 | 257.17 | 257.17 | -21.49 | 44 | 0 | 257.17 | 20 | 550.68 |
| au1405 | 280.26 | 280.26 | 257.29 | 262.45 | -16.17 | 14 | 6 | 260.39 | 32 | 868.89 |
| au1406 | 277.16 | 277.97 | 256.52 | 261.88 | 261.88 | 82 | 82 | 259.17 | 236 | 6276.17 |
| au小计 | 280.82 | 255.59 | 127348 | 16680 | 381054 | 10189394 | ||||
| ag1306 | 4372 | 4400 | 4372 | 4399 | 29 | 22196 | -264 | 4395 | 2840 | 18725.82 |
| ag1307 | 4430 | 4430 | 4023 | 4023 | -358 | 1372 | -54 | 4023 | 1068 | 6914.57 |
| ag1308 | 4430 | 4434 | 4039 | 4039 | -355 | 372 | -114 | 4039 | 446 | 2838.68 |
| ag1309 | 4439 | 4458 | 4011 | 4033 | -382 | 5256 | -662 | 4022 | 6422 | 40886.19 |
| ag1310 | 4476 | 4488 | 4043 | 4055 | -389 | 642 | 126 | 4063 | 780 | 5041.78 |
| ag1311 | 4474 | 4474 | 4091 | 4091 | -363 | 142 | 54 | 4091 | 210 | 1343.31 |
| ag1312 | 4501 | 4515 | 4080 | 4082 | -383 | 241040 | 37840 | 4082 | 1177504 | 7660943 |
| ag1401 | 4513 | 4534 | 4079 | 4103 | -377 | 506 | 184 | 4093 | 1028 | 6473.24 |
| ag1402 | 4506 | 4506 | 4111 | 4111 | -417 | 64 | 8 | 4111 | 22 | 142.43 |
| ag1403 | 4558 | 4573 | 4149 | 4151 | -384 | 1204 | 78 | 4150 | 338 | 2207.73 |
| ag1404 | 4574 | 4582 | 4169 | 4173 | -380 | 288 | 84 | 4170 | 154 | 1038.31 |
| ag1405 | 4601 | 4604 | 4180 | 4186 | -381 | 112 | 72 | 4180 | 154 | 1010.04 |
| ag1406 | 4643 | 4643 | 4182 | 4195 | 4195 | 378 | 378 | 4189 | 1106 | 7168.41 |
| ag小计 | 4643 | 4011 | 273572 | 37730 | 1192072 | 7754734 |
(关键字：上海期货交易所 一周行情)
