| 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 | 17150 | 50 | 52736 | 1994 | 170859300 | 17150/17160 | 17100 | 17135 | 17115 | 17155 | 2 |
| al1108 | 17100 | 40 | 66480 | 3792 | 324172800 | 17100/17110 | 17060 | 17085 | 17080 | 17110 | 8 |
| al1109 | 17080 | 35 | 64262 | 7832 | 668922500 | 17075/17080 | 17045 | 17085 | 17065 | 17105 | 2 |
| al1110 | 17055 | 25 | 32492 | 1524 | 129982450 | 17050/17060 | 17030 | 17075 | 17035 | 17095 | 4 |
| al1111 | 17050 | 15 | 21400 | 1006 | 85810150 | 17045/17055 | 17035 | 17085 | 17040 | 17085 | 14 |
| al1112 | 17060 | 25 | 12998 | 410 | 34945000 | 17035/17060 | 17035 | 17150 | 17030 | 17150 | 10 |
| al1201 | 17080 | 35 | 1558 | 12 | 1023900 | 17020/17070 | 17045 | 17055 | 17040 | 17080 | 2 |
| al1202 | 17070 | 10 | 836 | 4 | 341400 | 17060/17100 | 17060 | 17070 | 17070 | 17070 | 4 |
| al1203 | 17025 | 0 | 466 | 0 | 0 | 16950/17110 | 17025 | 0 | |||
| al1204 | 17025 | 0 | 186 | 0 | 0 | 17025/17170 | 17025 | 0 | |||
| al1205 | 17100 | 0 | 142 | 0 | 0 | 17115/17145 | 17100 | 0 | |||
| al1206 | 17065 | 0 | 4 | 0 | 0 | 17080/17250 | 17065 | 0 | |||
| au1107 | 317.3 | -0.03 | 10 | 8 | 2514600 | 309.00/324.10 | 317.33 | 312 | 312 | 317.3 | 2 |
| au1108 | 313.2 | 0.12 | 28 | 6 | 1879200 | 312.45/314.34 | 313.08 | 313.2 | 313.2 | 313.2 | 4 |
| au1109 | 312.95 | -0.05 | 22 | 8 | 2502880 | 310.00/319.00 | 313 | 312.97 | 312.55 | 312.97 | 2 |
| au1110 | 318.78 | 32 | 0 | 310.00/319.00 | 318.78 | 0 | |||||
| au1111 | 312.33 | 0.32 | 58 | 6 | 1873980 | 310.00/319.00 | 312.01 | 312.33 | 312.33 | 312.33 | 4 |
| au1112 | 313.42 | 0.9 | 46450 | 5686 | 1.781E+09 | 313.39/313.42 | 312.52 | 313.3 | 313.05 | 313.56 | 2 |
| au1201 | 313.74 | 1.28 | 86 | 18 | 5645380 | 313.33/313.74 | 312.46 | 313.88 | 313.37 | 313.88 | 2 |
| au1202 | 312.92 | 80 | 0 | 310.00/319.00 | 312.92 | 0 | |||||
| au1203 | 314.04 | 0.82 | 74 | 2 | 628080 | 310.00/319.00 | 313.22 | 314.04 | 314.04 | 314.04 | 2 |
| au1204 | 312.3 | -0.38 | 12 | 0 | 310.00/319.99 | 312.68 | 0 | ||||
| au1205 | 313.1 | 6 | 0 | 310.00/319.99 | 313.1 | 0 | |||||
| au1206 | 313.5 | 0.61 | 104 | 16 | 5019240 | 313.50/315.23 | 312.89 | 314.34 | 313.5 | 314.34 | 2 |
| cu1107 | 68600 | 340 | 25338 | 4038 | 1.387E+09 | 68590/68660 | 68260 | 68850 | 68560 | 68900 | 20 |
| cu1108 | 68280 | 540 | 95726 | 15910 | 5.435E+09 | 68270/68290 | 67740 | 68070 | 68070 | 68540 | 4 |
| cu1109 | 67840 | 590 | 150218 | 99014 | 3.362E+10 | 67840/67850 | 67250 | 67710 | 67650 | 68180 | 2 |
| cu1110 | 67790 | 670 | 24366 | 3854 | 1.305E+09 | 67650/67790 | 67120 | 67490 | 67490 | 68020 | 36 |
| cu1111 | 67510 | 480 | 10254 | 1488 | 502817900 | 67550/67630 | 67030 | 67560 | 67430 | 67900 | 6 |
| cu1112 | 67460 | 450 | 6142 | 200 | 67566500 | 67380/67550 | 67010 | 67510 | 67310 | 67760 | 2 |
| cu1201 | 67380 | 560 | 2166 | 254 | 85837700 | 67350/67380 | 66820 | 67550 | 67260 | 68100 | 2 |
| cu1202 | 67630 | 780 | 1268 | 14 | 4721800 | 67000/67830 | 66850 | 67380 | 67330 | 67630 | 4 |
| cu1203 | 67400 | 450 | 544 | 90 | 30443300 | 66610/69480 | 66950 | 67290 | 67290 | 67760 | 8 |
| cu1204 | 67620 | 810 | 544 | 2 | 676200 | 67000/68300 | 66810 | 67620 | 67620 | 67620 | 2 |
| cu1205 | 67550 | 730 | 256 | 12 | 4046100 | 67300/68000 | 66820 | 67400 | 67260 | 67550 | 2 |
| cu1206 | 67660 | 850 | 112 | 10 | 3375000 | 65880/68150 | 66810 | 67410 | 67410 | 67660 | 2 |
| pb1109 | 16940 | 35 | 8384 | 1380 | 584246250 | 16940/16950 | 16905 | 16940 | 16880 | 16975 | 6 |
| pb1110 | 16955 | 15 | 234 | 10 | 4236000 | 16885/16985 | 16940 | 16925 | 16890 | 16990 | 2 |
| pb1111 | 16930 | 0 | 8 | 0 | 0 | / | 16930 | 0 | |||
| pb1112 | 17105 | 0 | 18 | 0 | 0 | 17000/17370 | 17105 | 0 | |||
| pb1201 | 17305 | 0 | 12 | 0 | 0 | 17200/17625 | 17305 | 0 | |||
| pb1202 | 16975 | 0 | 4 | 0 | 0 | /17720 | 16975 | 0 | |||
| pb1203 | 16855 | 0 | 0 | 0 | 0 | / | 16855 | 0 | |||
| pb1204 | 17525 | 0 | 16 | 0 | 0 | 17380/17700 | 17525 | 0 | |||
| pb1205 | 17640 | 0 | 0 | 0 | 0 | / | 17640 | 0 | |||
| pb1206 | 17640 | 0 | 0 | 0 | 0 | / | 17640 | 0 | |||
| zn1107 | 17240 | -10 | 17588 | 3930 | 339534950 | 17210/17285 | 17250 | 17295 | 17210 | 17330 | 8 |
| zn1108 | 17330 | 10 | 90566 | 22728 | 1.974E+09 | 17325/17330 | 17320 | 17425 | 17280 | 17440 | 32 |
| zn1109 | 17405 | 5 | 196084 | 139744 | 1.219E+10 | 17395/17400 | 17400 | 17485 | 17350 | 17510 | 114 |
| zn1110 | 17470 | -5 | 45402 | 8442 | 739615200 | 17470/17480 | 17475 | 17575 | 17440 | 17580 | 2 |
| zn1111 | 17525 | 0 | 9010 | 426 | 37468750 | 17505/17600 | 17525 | 17545 | 17515 | 17635 | 4 |
| zn1112 | 17640 | 85 | 4428 | 100 | 8806300 | 17420/17650 | 17555 | 17560 | 17550 | 17755 | 2 |
| zn1201 | 17590 | -5 | 1796 | 158 | 13954000 | 17595/17700 | 17595 | 17660 | 17520 | 17700 | 2 |
| zn1202 | 17720 | 150 | 536 | 8 | 707800 | 17405/18000 | 17570 | 17670 | 17670 | 17720 | 4 |
| zn1203 | 17810 | 50 | 234 | 10 | 888650 | 17555/17820 | 17760 | 17680 | 17680 | 17815 | 2 |
| zn1204 | 17815 | 220 | 158 | 10 | 890950 | 17335/18650 | 17595 | 17820 | 17815 | 17820 | 2 |
| zn1205 | 17840 | 0 | 58 | 0 | 0 | 17505/18000 | 17840 | 0 | |||
| zn1206 | 17715 | 0 | 2 | 0 | 0 | 17710/18000 | 17715 | 0 |
(关键字：上海期货交易所)