| 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 | 17065 | 25 | 55852 | 2004 | 170580900 | 17060/17065 | 17040 | 16980 | 16940 | 17095 | 10 |
| al1108 | 17045 | 15 | 72220 | 6078 | 517014650 | 17045/17050 | 17030 | 16920 | 16920 | 17060 | 4 |
| al1109 | 17035 | 25 | 60786 | 7528 | 639916150 | 17030/17035 | 17010 | 16920 | 16920 | 17050 | 4 |
| al1110 | 17030 | 20 | 30314 | 1118 | 95092100 | 17025/17030 | 17010 | 16960 | 16960 | 17040 | 2 |
| al1111 | 17035 | 20 | 19652 | 216 | 18381800 | 17000/17045 | 17015 | 17000 | 16985 | 17035 | 16 |
| al1112 | 17035 | 30 | 12626 | 430 | 36569150 | 17025/17050 | 17005 | 16990 | 16960 | 17040 | 20 |
| al1201 | 17010 | -10 | 1362 | 74 | 6284100 | 17035/17315 | 17020 | 17010 | 16980 | 17010 | 4 |
| al1202 | 17030 | 135 | 840 | 152 | 12950300 | 17035/17080 | 16895 | 17070 | 16730 | 17070 | 4 |
| al1203 | 17060 | 30 | 476 | 8 | 679000 | 17060/17095 | 17030 | 16840 | 16840 | 17060 | 2 |
| al1204 | 17040 | 0 | 188 | 0 | 0 | 17020/17120 | 17040 | 0 | |||
| al1205 | 17070 | 0 | 202 | 0 | 0 | 17000/17140 | 17070 | 0 | |||
| al1206 | 17160 | 35 | 4 | 6 | 512050 | 17010/17190 | 17125 | 16655 | 16655 | 17390 | 2 |
| au1107 | 319 | 3.05 | 50 | 4 | 1279920 | 316.02/321.00 | 315.95 | 320.96 | 319 | 320.96 | 2 |
| au1108 | 320.4 | 0.08 | 22 | 8 | 2566740 | 315.00/321.00 | 320.32 | 320.99 | 320.4 | 320.99 | 2 |
| au1109 | 320 | -0.8 | 28 | 2 | 640000 | 315.55/325.00 | 320.8 | 320 | 320 | 320 | 2 |
| au1110 | 321 | 36 | 0 | 315.00/325.00 | 321 | 0 | |||||
| au1111 | 320.27 | 24 | 0 | 315.00/325.00 | 320.27 | 0 | |||||
| au1112 | 321.38 | -0.19 | 47920 | 6144 | 1.974E+09 | 321.38/321.43 | 321.57 | 321.4 | 320.92 | 321.5 | 2 |
| au1201 | 321.2 | -0.46 | 78 | 30 | 9635980 | 321.15/321.54 | 321.66 | 321.02 | 321 | 321.54 | 2 |
| au1202 | 322.19 | 90 | 0 | 321.39/321.98 | 322.19 | 0 | |||||
| au1203 | 322.1 | 0.79 | 78 | 2 | 644200 | 315.00/323.78 | 321.31 | 322.1 | 322.1 | 322.1 | 2 |
| au1204 | 321.87 | 0.34 | 12 | 0 | 315.00/322.00 | 321.53 | 0 | ||||
| au1205 | 321.06 | 4 | 0 | 315.00/329.99 | 321.06 | 0 | |||||
| au1206 | 322.02 | 20 | 0 | 315.00/324.31 | 322.02 | 0 | |||||
| cu1107 | 68100 | -240 | 35656 | 5340 | 1.812E+09 | 68070/68100 | 68340 | 68010 | 67650 | 68180 | 2 |
| cu1108 | 67580 | -270 | 138558 | 65578 | 2.207E+10 | 67570/67580 | 67850 | 67530 | 67060 | 67600 | 10 |
| cu1109 | 67200 | -370 | 110206 | 76344 | 2.554E+10 | 67200/67210 | 67570 | 67100 | 66640 | 67240 | 6 |
| cu1110 | 67100 | -420 | 20494 | 3488 | 1.164E+09 | 67060/67100 | 67520 | 67050 | 66550 | 67120 | 2 |
| cu1111 | 66960 | -440 | 7628 | 988 | 329540400 | 66660/67050 | 67400 | 66870 | 66520 | 67040 | 2 |
| cu1112 | 66920 | -330 | 4718 | 588 | 195809700 | 66930/67000 | 67250 | 66780 | 66440 | 66980 | 8 |
| cu1201 | 66690 | -410 | 1960 | 136 | 45277200 | 66710/67000 | 67100 | 66520 | 66400 | 66850 | 6 |
| cu1202 | 66650 | -410 | 1238 | 68 | 22639200 | 66070/66890 | 67060 | 66550 | 66450 | 66670 | 6 |
| cu1203 | 66740 | -410 | 456 | 38 | 12646500 | 66340/68180 | 67150 | 66700 | 66340 | 66740 | 10 |
| cu1204 | 66790 | -210 | 494 | 38 | 12650000 | 66520/68780 | 67000 | 66550 | 66360 | 66880 | 2 |
| cu1205 | 66600 | -500 | 204 | 28 | 9313000 | 66500/68220 | 67100 | 66530 | 66340 | 66600 | 2 |
| cu1206 | 66680 | -580 | 62 | 10 | 3327700 | 65770/67000 | 67260 | 66500 | 66350 | 66890 | 2 |
| pb1109 | 16835 | 70 | 8840 | 2370 | 995509750 | 16835/16845 | 16765 | 16905 | 16715 | 16910 | 2 |
| pb1110 | 16885 | 80 | 228 | 4 | 1688500 | 16865/16920 | 16805 | 16885 | 16885 | 16885 | 2 |
| pb1111 | 16870 | 0 | 8 | 2 | 843500 | 16870/ | 16870 | 16870 | 16870 | 16870 | 2 |
| pb1112 | 16965 | 0 | 18 | 0 | 0 | 16900/17250 | 16965 | 0 | |||
| pb1201 | 17160 | 0 | 12 | 0 | 0 | 17065/17530 | 17160 | 0 | |||
| pb1202 | 16910 | 0 | 4 | 0 | 0 | /17630 | 16910 | 0 | |||
| pb1203 | 16795 | 0 | 0 | 0 | 0 | / | 16795 | 0 | |||
| pb1204 | 17185 | 0 | 14 | 0 | 0 | 17200/17600 | 17185 | 0 | |||
| pb1205 | 17310 | 0 | 0 | 0 | 0 | / | 17310 | 0 | |||
| pb1206 | 17310 | 0 | 0 | 0 | 0 | / | 17310 | 0 | |||
| zn1107 | 17210 | 110 | 28082 | 3744 | 320060300 | 17180/17210 | 17100 | 17075 | 16975 | 17210 | 20 |
| zn1108 | 17260 | 85 | 153924 | 131426 | 1.127E+10 | 17255/17260 | 17175 | 17200 | 17035 | 17270 | 16 |
| zn1109 | 17340 | 85 | 190162 | 195342 | 1.683E+10 | 17340/17345 | 17255 | 17250 | 17100 | 17350 | 70 |
| zn1110 | 17400 | 75 | 31046 | 10978 | 947809950 | 17370/17400 | 17325 | 17335 | 17175 | 17400 | 32 |
| zn1111 | 17455 | 60 | 8084 | 324 | 28108650 | 17455/17470 | 17395 | 17390 | 17250 | 17465 | 4 |
| zn1112 | 17500 | 35 | 4088 | 464 | 40307850 | 17425/17510 | 17465 | 17400 | 17300 | 17505 | 10 |
| zn1201 | 17510 | 5 | 1622 | 132 | 11467100 | 17480/17700 | 17505 | 17430 | 17230 | 17510 | 2 |
| zn1202 | 17580 | 35 | 538 | 10 | 875950 | 17405/17790 | 17545 | 17480 | 17480 | 17580 | 2 |
| zn1203 | 17650 | 40 | 252 | 10 | 882100 | 17600/17670 | 17610 | 17585 | 17585 | 17665 | 4 |
| zn1204 | 17650 | -25 | 176 | 0 | 0 | 17510/17775 | 17675 | 0 | |||
| zn1205 | 17790 | 80 | 66 | 30 | 2646450 | 17620/17815 | 17710 | 17625 | 17585 | 17800 | 2 |
| zn1206 | 17775 | 0 | 0 | 0 | 0 | 17625/17925 | 17775 | 0 |
(关键字：上海期货交易所)