| 合约名 | 最新价 | 涨跌 | 持仓量 | 成交量 | 成交金额 | 买卖价 | 昨结算 | 开盘 | 最低 | 最高 | 现手 |
| al1107 | 17030 | 75 | 56314 | 1128 | 95840000 | 17015/17030 | 16955 | 17010 | 16950 | 17030 | 20 |
| al1108 | 16995 | 75 | 76940 | 9648 | 818399700 | 16990/16995 | 16920 | 16905 | 16905 | 16995 | 2 |
| al1109 | 16975 | 75 | 60290 | 7214 | 611578400 | 16970/16975 | 16900 | 16900 | 16900 | 16975 | 2 |
| al1110 | 16965 | 65 | 29944 | 682 | 57759500 | 16965/16970 | 16900 | 16925 | 16910 | 16970 | 4 |
| al1111 | 16970 | 70 | 19176 | 144 | 12200500 | 16960/17045 | 16900 | 16890 | 16890 | 16970 | 20 |
| al1112 | 16960 | 50 | 11910 | 478 | 40505450 | 16960/16980 | 16910 | 16925 | 16910 | 17030 | 20 |
| al1201 | 16940 | 25 | 1272 | 2 | 169400 | 16950/17080 | 16915 | 16940 | 16940 | 16940 | 2 |
| al1202 | 16960 | 5 | 798 | 82 | 6924600 | 16940/17010 | 16955 | 16875 | 16875 | 16960 | 2 |
| al1203 | 17050 | 80 | 478 | 2 | 170500 | 16940/17100 | 16970 | 17050 | 17050 | 17050 | 2 |
| al1204 | 16960 | -15 | 188 | 0 | 0 | 16945/17180 | 16975 | 0 | |||
| al1205 | 17050 | 15 | 202 | 12 | 1020900 | 16860/17075 | 17035 | 17050 | 16955 | 17050 | 2 |
| al1206 | 17000 | -50 | 4 | 0 | 0 | 17005/17120 | 17050 | 0 | |||
| au1107 | 315.9 | -0.05 | 48 | 0 | 312.25/320.32 | 315.95 | 0 | ||||
| au1108 | 319.4 | -0.06 | 24 | 0 | 316.66/322.70 | 319.46 | 0 | ||||
| au1109 | 320.4 | 28 | 0 | 315.50/ | 320.4 | 0 | |||||
| au1110 | 320.5 | 34 | 0 | 315.00/ | 320.5 | 0 | |||||
| au1111 | 320.08 | 0.38 | 26 | 2 | 640160 | 319.85/320.46 | 319.7 | 320.08 | 320.08 | 320.08 | 2 |
| au1112 | 320.78 | 0.44 | 47868 | 5448 | 1.749E+09 | 320.78/320.80 | 320.34 | 320.97 | 320.62 | 321.38 | 2 |
| au1201 | 320.8 | 0.35 | 86 | 14 | 4495960 | 320.52/321.30 | 320.45 | 321.49 | 320.8 | 321.49 | 4 |
| au1202 | 320.98 | 90 | 0 | 320.77/321.80 | 320.98 | 0 | |||||
| au1203 | 321.31 | 2.81 | 78 | 2 | 642620 | 307.99/322.97 | 318.5 | 321.31 | 321.31 | 321.31 | 2 |
| au1204 | 320.01 | -0.29 | 12 | 0 | 310.89/325.99 | 320.3 | 0 | ||||
| au1205 | 320.8 | -0.24 | 4 | 2 | 641600 | 315.00/325.99 | 321.04 | 320.8 | 320.8 | 320.8 | 2 |
| au1206 | 321.18 | 0.04 | 16 | 0 | 315.00/322.18 | 321.14 | 0 | ||||
| cu1107 | 68250 | -30 | 40380 | 3868 | 1.32E+09 | 68200/68250 | 68280 | 68300 | 68050 | 68500 | 10 |
| cu1108 | 67730 | -80 | 152406 | 51318 | 1.739E+10 | 67730/67740 | 67810 | 67830 | 67490 | 67980 | 8 |
| cu1109 | 67440 | -100 | 83596 | 28640 | 9.666E+09 | 67410/67440 | 67540 | 67540 | 67240 | 67760 | 20 |
| cu1110 | 67330 | -70 | 17440 | 778 | 261948700 | 67330/67350 | 67400 | 67300 | 67200 | 67600 | 10 |
| cu1111 | 67280 | 60 | 6690 | 622 | 209248900 | 66880/67500 | 67220 | 67310 | 67050 | 67490 | 10 |
| cu1112 | 67100 | -10 | 4276 | 126 | 42337300 | 67000/67450 | 67110 | 67310 | 67000 | 67430 | 2 |
| cu1201 | 67150 | 60 | 1858 | 24 | 8061000 | 66610/67860 | 67090 | 67060 | 66950 | 67370 | 2 |
| cu1202 | 66720 | -280 | 1202 | 16 | 5347300 | 66680/67320 | 67000 | 67150 | 66720 | 67260 | 6 |
| cu1203 | 67110 | -140 | 456 | 6 | 2013300 | 66600/68480 | 67250 | 67110 | 67110 | 67110 | 6 |
| cu1204 | 67400 | 370 | 458 | 2 | 674000 | 65220/68480 | 67030 | 67400 | 67400 | 67400 | 2 |
| cu1205 | 66760 | -260 | 174 | 0 | 0 | 65220/68480 | 67020 | 0 | |||
| cu1206 | 67000 | -160 | 24 | 0 | 0 | 67000/68480 | 67160 | 0 | |||
| pb1109 | 16590 | 65 | 9394 | 1216 | 504672250 | 16580/16600 | 16525 | 16535 | 16530 | 16640 | 2 |
| pb1110 | 16670 | 70 | 238 | 6 | 2501750 | 16400/16670 | 16600 | 16680 | 16670 | 16685 | 2 |
| pb1111 | 16730 | 0 | 8 | 0 | 0 | / | 16730 | 0 | |||
| pb1112 | 16970 | 100 | 18 | 4 | 1696750 | 16900/17000 | 16870 | 16965 | 16965 | 16970 | 4 |
| pb1201 | 17055 | 0 | 12 | 0 | 0 | 16860/17335 | 17055 | 0 | |||
| pb1202 | 16890 | 0 | 4 | 0 | 0 | /17445 | 16890 | 0 | |||
| pb1203 | 16770 | 0 | 0 | 0 | 0 | 17000/ | 16770 | 0 | |||
| pb1204 | 17085 | 180 | 12 | 2 | 854250 | 17080/17355 | 16905 | 17085 | 17085 | 17085 | 2 |
| pb1205 | 17025 | 0 | 0 | 0 | 0 | / | 17025 | 0 | |||
| pb1206 | 17025 | 0 | 0 | 0 | 0 | / | 17025 | 0 | |||
| zn1107 | 16990 | 30 | 33720 | 2148 | 182344450 | 16960/16995 | 16960 | 16955 | 16910 | 17025 | 6 |
| zn1108 | 17030 | 10 | 190654 | 104470 | 8.892E+09 | 17030/17035 | 17020 | 17000 | 16955 | 17075 | 8 |
| zn1109 | 17110 | 0 | 137520 | 57570 | 4.923E+09 | 17110/17115 | 17110 | 17055 | 17030 | 17155 | 2 |
| zn1110 | 17185 | 0 | 23456 | 4762 | 409051850 | 17155/17190 | 17185 | 17155 | 17105 | 17225 | 2 |
| zn1111 | 17235 | -35 | 7930 | 268 | 23111150 | 17230/17380 | 17270 | 17170 | 17170 | 17285 | 2 |
| zn1112 | 17240 | -80 | 3572 | 318 | 27485350 | 17220/17340 | 17320 | 17260 | 17240 | 17340 | 8 |
| zn1201 | 17340 | -40 | 1542 | 396 | 34366200 | 17300/17380 | 17380 | 17535 | 17240 | 17535 | 2 |
| zn1202 | 17410 | -95 | 570 | 8 | 698700 | 17100/18550 | 17505 | 17505 | 17410 | 17505 | 2 |
| zn1203 | 17525 | -50 | 282 | 0 | 0 | 17200/18110 | 17575 | 0 | |||
| zn1204 | 17495 | -145 | 170 | 8 | 700900 | 17400/18690 | 17640 | 17605 | 17495 | 17605 | 6 |
| zn1205 | 17750 | 45 | 60 | 12 | 1061000 | 17555/17950 | 17705 | 17610 | 17610 | 17760 | 2 |
| zn1206 | 17800 | 0 | 0 | 0 | 0 | 17410/18120 | 17800 | 0 |
(关键字：上海期货交易所)