| 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 | 17060 | -15 | 54820 | 2674 | 228073900 | 17060/17065 | 17075 | 17065 | 17035 | 17070 | 12 |
| al1108 | 17010 | -20 | 68662 | 7078 | 601922900 | 17010/17015 | 17030 | 17025 | 16980 | 17025 | 2 |
| al1109 | 17000 | -30 | 61008 | 6846 | 581801600 | 17000/17005 | 17030 | 17015 | 16970 | 17020 | 6 |
| al1110 | 16995 | -35 | 30778 | 832 | 70716350 | 16990/17000 | 17030 | 17000 | 16975 | 17010 | 16 |
| al1111 | 17000 | -40 | 20110 | 976 | 82967550 | 17000/17005 | 17040 | 17005 | 16980 | 17015 | 2 |
| al1112 | 16995 | -40 | 12578 | 434 | 36882700 | 16990/17010 | 17035 | 16990 | 16970 | 17015 | 2 |
| al1201 | 17005 | -45 | 1516 | 56 | 4760800 | 16990/17040 | 17050 | 17000 | 16985 | 17020 | 2 |
| al1202 | 17100 | 65 | 838 | 0 | 0 | 16930/17065 | 17035 | 0 | |||
| al1203 | 17115 | 30 | 470 | 0 | 0 | 17000/17100 | 17085 | 0 | |||
| al1204 | 17145 | 0 | 190 | 0 | 0 | 16830/17120 | 17145 | 0 | |||
| al1205 | 17110 | -10 | 136 | 6 | 513300 | 17090/17115 | 17120 | 17110 | 17110 | 17110 | 2 |
| al1206 | 17065 | 0 | 4 | 0 | 0 | 17035/17180 | 17065 | 0 | |||
| au1107 | 312.99 | -5.53 | 20 | 30 | 9389720 | 312.99/319.88 | 318.52 | 312.99 | 312.99 | 313 | 2 |
| au1108 | 316.5 | -2.04 | 32 | 0 | 310.00/319.00 | 318.54 | 0 | ||||
| au1109 | 316.93 | -0.69 | 32 | 0 | 310.01/319.00 | 317.62 | 0 | ||||
| au1110 | 316.98 | -1.8 | 32 | 0 | 310.01/319.00 | 318.78 | 0 | ||||
| au1111 | 312.41 | -4.52 | 66 | 22 | 6874560 | 312.21/319.00 | 316.93 | 312.65 | 312.21 | 312.66 | 6 |
| au1112 | 313.44 | -4.38 | 48000 | 9734 | 3.049E+09 | 313.40/313.44 | 317.82 | 313.3 | 312.89 | 313.5 | 2 |
| au1201 | 313.66 | -4.1 | 90 | 46 | 14412280 | 313.25/313.68 | 317.76 | 312.61 | 312.61 | 313.66 | 2 |
| au1202 | 317.29 | -1.72 | 84 | 0 | 313.27/313.98 | 319.01 | 0 | ||||
| au1203 | 314.26 | -5.13 | 78 | 2 | 628520 | 313.50/319.00 | 319.39 | 314.26 | 314.26 | 314.26 | 2 |
| au1204 | 318.3 | -0.53 | 12 | 0 | 310.00/319.00 | 318.83 | 0 | ||||
| au1205 | 318.79 | -0.47 | 6 | 0 | 310.00/319.99 | 319.26 | 0 | ||||
| au1206 | 313.78 | -4.99 | 46 | 20 | 6276960 | 313.30/315.13 | 318.77 | 313.69 | 313.69 | 314 | 2 |
| cu1107 | 68050 | -590 | 31278 | 3470 | 1.18E+09 | 68020/68050 | 68640 | 68050 | 67500 | 68290 | 2 |
| cu1108 | 67520 | -620 | 114628 | 30890 | 1.043E+10 | 67520/67550 | 68140 | 67900 | 66700 | 67900 | 20 |
| cu1109 | 67060 | -770 | 135274 | 105996 | 3.557E+10 | 67050/67060 | 67830 | 67600 | 66420 | 67600 | 38 |
| cu1110 | 66930 | -810 | 21380 | 2640 | 884475500 | 66900/66950 | 67740 | 67500 | 66270 | 67500 | 2 |
| cu1111 | 66920 | -690 | 8726 | 1414 | 473161000 | 66820/66910 | 67610 | 66890 | 66280 | 67100 | 16 |
| cu1112 | 66750 | -770 | 5136 | 154 | 51437100 | 66760/66970 | 67520 | 67440 | 66310 | 67440 | 2 |
| cu1201 | 66630 | -730 | 2030 | 166 | 55331900 | 66610/66950 | 67360 | 66540 | 66270 | 66840 | 14 |
| cu1202 | 66630 | -690 | 1234 | 46 | 15344000 | 66580/68200 | 67320 | 66660 | 66630 | 66840 | 2 |
| cu1203 | 66900 | -490 | 460 | 14 | 4693400 | 66600/67130 | 67390 | 66800 | 66800 | 67280 | 2 |
| cu1204 | 66680 | -740 | 516 | 56 | 18661000 | 66410/69780 | 67420 | 66250 | 66250 | 66800 | 2 |
| cu1205 | 66680 | -740 | 210 | 22 | 7346500 | 66340/69780 | 67420 | 66820 | 66680 | 66820 | 2 |
| cu1206 | 66660 | -770 | 72 | 24 | 8014500 | 66550/67000 | 67430 | 66730 | 66660 | 66940 | 2 |
| pb1109 | 16860 | -125 | 8850 | 1390 | 587648500 | 16855/16860 | 16985 | 16910 | 16815 | 16965 | 2 |
| pb1110 | 16900 | -115 | 230 | 10 | 4231000 | 16660/17190 | 17015 | 16930 | 16900 | 16930 | 2 |
| pb1111 | 17010 | 0 | 8 | 0 | 0 | /17355 | 17010 | 0 | |||
| pb1112 | 17105 | 0 | 18 | 0 | 0 | 16885/17250 | 17105 | 0 | |||
| pb1201 | 17330 | 0 | 12 | 0 | 0 | 16900/17550 | 17330 | 0 | |||
| pb1202 | 17050 | 0 | 4 | 0 | 0 | /17640 | 17050 | 0 | |||
| pb1203 | 16935 | 0 | 0 | 0 | 0 | / | 16935 | 0 | |||
| pb1204 | 17670 | 70 | 16 | 0 | 0 | /17695 | 17600 | 0 | |||
| pb1205 | 17715 | 0 | 0 | 0 | 0 | /17950 | 17715 | 0 | |||
| pb1206 | 17715 | 0 | 0 | 0 | 0 | /18050 | 17715 | 0 | |||
| zn1107 | 17095 | -160 | 24308 | 2186 | 187187750 | 17095/17100 | 17255 | 17135 | 17095 | 17175 | 24 |
| zn1108 | 17170 | -140 | 112102 | 47780 | 4.112E+09 | 17165/17170 | 17310 | 17245 | 17150 | 17260 | 4 |
| zn1109 | 17225 | -170 | 194106 | 183390 | 1.585E+10 | 17220/17225 | 17395 | 17290 | 17210 | 17345 | 16 |
| zn1110 | 17300 | -150 | 37196 | 13146 | 1.141E+09 | 17290/17310 | 17450 | 17395 | 17290 | 17400 | 8 |
| zn1111 | 17365 | -145 | 8302 | 500 | 43500600 | 17360/17390 | 17510 | 17365 | 17350 | 17440 | 2 |
| zn1112 | 17405 | -160 | 4382 | 92 | 8015900 | 17380/17700 | 17565 | 17500 | 17365 | 17500 | 2 |
| zn1201 | 17470 | -95 | 1700 | 56 | 4898200 | 17400/17560 | 17565 | 17525 | 17460 | 17525 | 2 |
| zn1202 | 17585 | -60 | 532 | 4 | 351400 | 17350/17625 | 17645 | 17555 | 17555 | 17585 | 2 |
| zn1203 | 17630 | -110 | 238 | 10 | 881550 | 17540/17770 | 17740 | 17630 | 17605 | 17655 | 2 |
| zn1204 | 17780 | -10 | 166 | 0 | 0 | 17510/17980 | 17790 | 0 | |||
| zn1205 | 17805 | 20 | 58 | 0 | 0 | 17520/18050 | 17785 | 0 | |||
| zn1206 | 17860 | -155 | 2 | 0 | 0 | 17580/18200 | 18015 | 0 |
(关键字：上海期货交易所)