| 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 | 17195 | 50 | 50382 | 2462 | 211608500 | 17190/17200 | 17145 | 17175 | 17175 | 17205 | 40 |
| al1108 | 17165 | 60 | 64964 | 4630 | 397050850 | 17155/17165 | 17105 | 17140 | 17120 | 17190 | 12 |
| al1109 | 17140 | 60 | 65684 | 11838 | 1.014E+09 | 17135/17140 | 17080 | 17115 | 17090 | 17165 | 20 |
| al1110 | 17105 | 50 | 34602 | 2614 | 223389150 | 17105/17110 | 17055 | 17100 | 17070 | 17130 | 2 |
| al1111 | 17095 | 40 | 22632 | 2340 | 199866150 | 17095/17105 | 17055 | 17090 | 17050 | 17105 | 40 |
| al1112 | 17080 | 40 | 13710 | 1324 | 113032400 | 17080/17085 | 17040 | 17180 | 17040 | 17180 | 40 |
| al1201 | 17090 | 35 | 1600 | 62 | 5298450 | 17070/17095 | 17055 | 17430 | 17065 | 17430 | 6 |
| al1202 | 17100 | 50 | 856 | 20 | 1708400 | 17065/17175 | 17050 | 17080 | 17080 | 17100 | 4 |
| al1203 | 17100 | 70 | 466 | 2 | 171000 | 17065/17160 | 17030 | 17100 | 17100 | 17100 | 2 |
| al1204 | 17110 | 20 | 192 | 2 | 171100 | 17100/17180 | 17090 | 17110 | 17110 | 17110 | 2 |
| al1205 | 17145 | 25 | 150 | 0 | 0 | 17125/17240 | 17120 | 0 | |||
| al1206 | 17100 | 0 | 4 | 0 | 0 | 17120/17345 | 17100 | 0 | |||
| au1107 | 317.3 | 2.98 | 10 | 0 | 311.63/325.00 | 314.32 | 0 | ||||
| au1108 | 313.2 | 28 | 0 | 310.23/318.90 | 313.2 | 0 | |||||
| au1109 | 314.5 | 1.61 | 20 | 2 | 629000 | 313.02/314.90 | 312.89 | 314.5 | 314.5 | 314.5 | 2 |
| au1110 | 314.77 | 1.07 | 30 | 2 | 629540 | 310.56/318.58 | 313.7 | 314.77 | 314.77 | 314.77 | 2 |
| au1111 | 313.35 | 0.83 | 58 | 2 | 626700 | 313.59/318.50 | 312.52 | 313.35 | 313.35 | 313.35 | 2 |
| au1112 | 314.96 | 1.55 | 45884 | 6394 | 2.011E+09 | 314.96/314.97 | 313.41 | 314.4 | 314.05 | 314.98 | 6 |
| au1201 | 315 | 1.42 | 82 | 8 | 2518400 | 314.76/316.21 | 313.58 | 314.63 | 314.63 | 315 | 2 |
| au1202 | 312.92 | 80 | 0 | 314.91/315.54 | 312.92 | 0 | |||||
| au1203 | 313.89 | -0.04 | 74 | 0 | 314.43/318.47 | 313.93 | 0 | ||||
| au1204 | 312.68 | 12 | 0 | 310.11/318.93 | 312.68 | 0 | |||||
| au1205 | 313.81 | 6 | 0 | 310.10/319.75 | 313.81 | 0 | |||||
| au1206 | 315.3 | 1.53 | 108 | 4 | 1260540 | 314.26/315.80 | 313.77 | 314.97 | 314.97 | 315.3 | 2 |
| cu1107 | 69800 | 1090 | 21540 | 6122 | 2.132E+09 | 69790/69800 | 68710 | 69500 | 69500 | 69800 | 10 |
| cu1108 | 69670 | 1350 | 82286 | 23658 | 8.212E+09 | 69670/69680 | 68320 | 69220 | 69220 | 69690 | 72 |
| cu1109 | 69430 | 1500 | 156920 | 112392 | 3.886E+10 | 69430/69440 | 67930 | 69020 | 68900 | 69480 | 2 |
| cu1110 | 69310 | 1550 | 24068 | 5248 | 1.81E+09 | 69310/69340 | 67760 | 68980 | 68730 | 69350 | 10 |
| cu1111 | 69200 | 1580 | 9968 | 2578 | 887243900 | 69150/69220 | 67620 | 68810 | 68680 | 69200 | 2 |
| cu1112 | 69100 | 1500 | 5278 | 1722 | 592168200 | 68990/69150 | 67600 | 68540 | 68540 | 69100 | 6 |
| cu1201 | 69000 | 1420 | 2198 | 346 | 118963100 | 68800/69090 | 67580 | 68300 | 68300 | 69000 | 12 |
| cu1202 | 68830 | 1310 | 1248 | 90 | 30799600 | 68850/69360 | 67520 | 67820 | 67820 | 68830 | 2 |
| cu1203 | 68950 | 1320 | 546 | 20 | 6859800 | 68880/69350 | 67630 | 68310 | 68310 | 68950 | 2 |
| cu1204 | 69080 | 1440 | 548 | 28 | 9617800 | 68640/69100 | 67640 | 69060 | 68430 | 69080 | 2 |
| cu1205 | 69000 | 1570 | 258 | 4 | 1376500 | 68620/69260 | 67430 | 68650 | 68650 | 69000 | 2 |
| cu1206 | 69000 | 1520 | 114 | 16 | 5491500 | 68880/69100 | 67480 | 68630 | 68570 | 69000 | 2 |
| pb1109 | 17150 | 210 | 8828 | 1774 | 758352750 | 17150/17155 | 16940 | 17100 | 17050 | 17165 | 2 |
| pb1110 | 17140 | 185 | 234 | 10 | 4278000 | 17135/17215 | 16955 | 17115 | 17065 | 17140 | 2 |
| pb1111 | 16945 | 0 | 8 | 0 | 0 | 16985/17635 | 16945 | 0 | |||
| pb1112 | 17105 | 0 | 18 | 0 | 0 | 17140/17550 | 17105 | 0 | |||
| pb1201 | 17320 | 0 | 12 | 0 | 0 | 17460/17650 | 17320 | 0 | |||
| pb1202 | 16990 | 0 | 4 | 0 | 0 | 17170/17920 | 16990 | 0 | |||
| pb1203 | 16870 | 0 | 0 | 0 | 0 | 17235/ | 16870 | 0 | |||
| pb1204 | 17525 | 0 | 16 | 0 | 0 | 17580/17845 | 17525 | 0 | |||
| pb1205 | 17655 | 0 | 0 | 0 | 0 | 17355/18225 | 17655 | 0 | |||
| pb1206 | 17655 | 0 | 0 | 0 | 0 | 17605/18325 | 17655 | 0 | |||
| zn1107 | 17500 | 230 | 15214 | 6056 | 527589700 | 17500/17525 | 17270 | 17400 | 17360 | 17530 | 2 |
| zn1108 | 17630 | 270 | 79064 | 34070 | 2.988E+09 | 17635/17640 | 17360 | 17545 | 17465 | 17660 | 40 |
| zn1109 | 17740 | 300 | 217980 | 190632 | 1.681E+10 | 17735/17740 | 17440 | 17600 | 17545 | 17770 | 34 |
| zn1110 | 17810 | 290 | 53012 | 22128 | 1.959E+09 | 17810/17820 | 17520 | 17670 | 17635 | 17835 | 24 |
| zn1111 | 17870 | 280 | 9604 | 1352 | 119946550 | 17870/17880 | 17590 | 17740 | 17705 | 17890 | 2 |
| zn1112 | 17915 | 295 | 4494 | 294 | 26177600 | 17905/17940 | 17620 | 17785 | 17745 | 17945 | 6 |
| zn1201 | 17985 | 270 | 1790 | 126 | 11265400 | 17945/17970 | 17715 | 17750 | 17750 | 17995 | 2 |
| zn1202 | 17945 | 245 | 532 | 6 | 538350 | 17960/18280 | 17700 | 17945 | 17945 | 17945 | 6 |
| zn1203 | 18040 | 270 | 226 | 26 | 2336900 | 18025/18065 | 17770 | 17870 | 17870 | 18050 | 6 |
| zn1204 | 18030 | 220 | 160 | 18 | 1619600 | 18055/18150 | 17810 | 17930 | 17930 | 18040 | 2 |
| zn1205 | 17840 | 0 | 58 | 0 | 0 | 18060/18360 | 17840 | 0 | |||
| zn1206 | 18085 | 370 | 2 | 4 | 360050 | 18080/18200 | 17715 | 17920 | 17920 | 18085 | 2 |
(关键字：上海期货交易所)