| 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 | 17075 | 45 | 56180 | 2426 | 207077700 | 17075/17080 | 17030 | 17055 | 17020 | 17090 | 24 |
| al1108 | 17050 | 35 | 70036 | 9252 | 787715500 | 17045/17050 | 17015 | 17000 | 16980 | 17065 | 8 |
| al1109 | 17045 | 40 | 62478 | 11146 | 948818950 | 17040/17045 | 17005 | 17020 | 16980 | 17060 | 8 |
| al1110 | 17040 | 30 | 30742 | 1444 | 122953100 | 17035/17045 | 17010 | 16970 | 16970 | 17050 | 40 |
| al1111 | 17040 | 25 | 19854 | 390 | 33222500 | 17040/17045 | 17015 | 17000 | 17000 | 17050 | 28 |
| al1112 | 17040 | 30 | 12698 | 242 | 20591200 | 17020/17040 | 17010 | 17000 | 16990 | 17045 | 4 |
| al1201 | 17055 | 55 | 1420 | 44 | 3750850 | 17035/17070 | 17000 | 17000 | 17000 | 17070 | 2 |
| al1202 | 17065 | 30 | 836 | 16 | 1362200 | 17040/17145 | 17035 | 17005 | 17005 | 17065 | 2 |
| al1203 | 17060 | 85 | 476 | 0 | 0 | 17040/17130 | 16975 | 0 | |||
| al1204 | 17040 | 0 | 188 | 0 | 0 | 17055/17140 | 17040 | 0 | |||
| al1205 | 17050 | -40 | 192 | 2 | 170500 | 17075/17120 | 17090 | 17050 | 17050 | 17050 | 2 |
| al1206 | 17160 | 95 | 4 | 0 | 0 | 17060/17155 | 17065 | 0 | |||
| au1107 | 318.52 | -1.46 | 50 | 2 | 637040 | 312.20/317.60 | 319.98 | 318.52 | 318.52 | 318.52 | 2 |
| au1108 | 316.42 | -4.42 | 32 | 32 | 10197680 | 315.88/316.89 | 320.84 | 319.4 | 316.42 | 320 | 2 |
| au1109 | 318.21 | -2.21 | 34 | 54 | 17156680 | 316.71/317.04 | 320.42 | 317.9 | 316.55 | 320.42 | 8 |
| au1110 | 317.69 | -3.31 | 40 | 46 | 14676960 | 316.89/319.99 | 321 | 318.9 | 317.01 | 321.02 | 2 |
| au1111 | 316.7 | -3.57 | 80 | 114 | 36133440 | 316.49/317.21 | 320.27 | 318.5 | 315.85 | 320.29 | 2 |
| au1112 | 317.82 | -3.39 | 46340 | 13420 | 4.27E+09 | 317.82/317.85 | 321.21 | 317.5 | 317.35 | 337.27 | 4 |
| au1201 | 317.44 | -3.69 | 98 | 76 | 24171860 | 317.61/317.80 | 321.13 | 316 | 316 | 320.54 | 2 |
| au1202 | 317.2 | -4.46 | 88 | 34 | 10853920 | 317.50/318.59 | 321.66 | 319.89 | 317.2 | 321.66 | 2 |
| au1203 | 317.3 | -4.8 | 78 | 20 | 6395300 | 318.00/318.67 | 322.1 | 320.89 | 317.3 | 322.1 | 2 |
| au1204 | 318.3 | -3.23 | 10 | 8 | 2552780 | 317.70/318.90 | 321.53 | 319.89 | 318.3 | 319.9 | 2 |
| au1205 | 320.9 | -0.16 | 6 | 2 | 641800 | 317.80/318.67 | 321.06 | 320.9 | 320.9 | 320.9 | 2 |
| au1206 | 318.6 | -3.42 | 28 | 12 | 3827460 | 318.40/318.60 | 322.02 | 321 | 318.24 | 321 | 2 |
| cu1107 | 68570 | 650 | 34310 | 2734 | 935422600 | 68550/68570 | 67920 | 68290 | 68290 | 68600 | 8 |
| cu1108 | 68170 | 790 | 129752 | 26678 | 9.059E+09 | 68140/68170 | 67380 | 67840 | 67720 | 68190 | 2 |
| cu1109 | 67820 | 810 | 118490 | 66900 | 2.261E+10 | 67820/67830 | 67010 | 67460 | 67390 | 67880 | 2 |
| cu1110 | 67670 | 820 | 20922 | 1872 | 631498500 | 67660/67670 | 66850 | 67350 | 67300 | 67700 | 2 |
| cu1111 | 67530 | 700 | 8138 | 626 | 210977200 | 67520/67550 | 66830 | 67310 | 67220 | 67600 | 2 |
| cu1112 | 67480 | 770 | 5022 | 184 | 61916000 | 67480/67500 | 66710 | 67300 | 67200 | 67480 | 2 |
| cu1201 | 67350 | 730 | 1982 | 34 | 11422100 | 67310/67400 | 66620 | 67120 | 67010 | 67400 | 2 |
| cu1202 | 67300 | 700 | 1240 | 10 | 3357900 | 67290/67500 | 66600 | 67100 | 67100 | 67300 | 2 |
| cu1203 | 67390 | 830 | 454 | 2 | 673900 | 67310/67550 | 66560 | 67390 | 67390 | 67390 | 2 |
| cu1204 | 67090 | 490 | 492 | 10 | 3353900 | 67240/67420 | 66600 | 67100 | 67040 | 67100 | 2 |
| cu1205 | 67390 | 790 | 200 | 4 | 1347800 | 67250/67640 | 66600 | 67390 | 67390 | 67390 | 4 |
| cu1206 | 67410 | 750 | 64 | 2 | 674100 | 67280/67380 | 66660 | 67410 | 67410 | 67410 | 2 |
| pb1109 | 16970 | 160 | 8860 | 2880 | 1.222E+09 | 16955/16975 | 16810 | 16875 | 16860 | 17045 | 2 |
| pb1110 | 17020 | 145 | 230 | 30 | 12760250 | 17000/17040 | 16875 | 17000 | 17000 | 17055 | 2 |
| pb1111 | 16870 | 0 | 8 | 0 | 0 | 16825/17245 | 16870 | 0 | |||
| pb1112 | 16965 | 0 | 18 | 0 | 0 | 17280/17370 | 16965 | 0 | |||
| pb1201 | 17160 | 0 | 12 | 0 | 0 | 17225/17480 | 17160 | 0 | |||
| pb1202 | 16910 | 0 | 4 | 0 | 0 | 17045/17735 | 16910 | 0 | |||
| pb1203 | 16795 | 0 | 0 | 0 | 0 | 17065/17800 | 16795 | 0 | |||
| pb1204 | 17400 | 200 | 16 | 2 | 870000 | 17380/17675 | 17200 | 17400 | 17400 | 17400 | 2 |
| pb1205 | 17310 | 0 | 0 | 0 | 0 | 17195/18020 | 17310 | 0 | |||
| pb1206 | 17310 | 0 | 0 | 0 | 0 | 17250/18120 | 17310 | 0 | |||
| zn1107 | 17225 | 110 | 26258 | 1898 | 163396200 | 17225/17240 | 17115 | 17195 | 17170 | 17250 | 2 |
| zn1108 | 17305 | 130 | 130226 | 68332 | 5.907E+09 | 17305/17310 | 17175 | 17250 | 17235 | 17340 | 2 |
| zn1109 | 17370 | 105 | 195204 | 149062 | 1.294E+10 | 17370/17375 | 17265 | 17320 | 17295 | 17420 | 52 |
| zn1110 | 17430 | 140 | 33186 | 6888 | 599925750 | 17430/17435 | 17290 | 17370 | 17350 | 17465 | 2 |
| zn1111 | 17490 | 110 | 8278 | 304 | 26551000 | 17480/17495 | 17380 | 17450 | 17420 | 17500 | 2 |
| zn1112 | 17540 | 140 | 4276 | 212 | 18572100 | 17495/17535 | 17400 | 17555 | 17500 | 17570 | 6 |
| zn1201 | 17530 | 90 | 1698 | 170 | 14910150 | 17535/17575 | 17440 | 17590 | 17500 | 17590 | 2 |
| zn1202 | 17635 | 70 | 544 | 18 | 1585200 | 17605/17645 | 17565 | 17620 | 17605 | 17635 | 2 |
| zn1203 | 17725 | 45 | 238 | 4 | 354500 | 17645/17715 | 17680 | 17725 | 17725 | 17725 | 2 |
| zn1204 | 17780 | 70 | 166 | 14 | 1245600 | 17680/17785 | 17710 | 17800 | 17780 | 17800 | 4 |
| zn1205 | 17805 | 145 | 54 | 30 | 2667350 | 17770/17805 | 17660 | 17630 | 17630 | 17875 | 2 |
| zn1206 | 17980 | 205 | 4 | 14 | 1262700 | 17860/18005 | 17775 | 18085 | 17970 | 18085 | 4 |
(关键字：上海期货交易所)