| 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 | 17260 | 40 | 49210 | 1112 | 95922100 | 17250/17265 | 17220 | 17255 | 17220 | 17280 | 20 |
| al1108 | 17200 | 35 | 63778 | 3026 | 259929350 | 17195/17200 | 17165 | 17160 | 17155 | 17210 | 6 |
| al1109 | 17170 | 30 | 67538 | 8902 | 763383150 | 17165/17170 | 17140 | 17145 | 17115 | 17175 | 2 |
| al1110 | 17130 | 20 | 35720 | 3102 | 265447300 | 17120/17130 | 17110 | 17100 | 17075 | 17130 | 160 |
| al1111 | 17115 | 20 | 23544 | 742 | 63446000 | 17105/17125 | 17095 | 17070 | 17070 | 17125 | 20 |
| al1112 | 17100 | 10 | 14298 | 922 | 78789700 | 17090/17100 | 17090 | 17090 | 17065 | 17115 | 2 |
| al1201 | 17090 | -10 | 1670 | 32 | 2734000 | 17040/17150 | 17100 | 17100 | 17070 | 17100 | 2 |
| al1202 | 17100 | 15 | 854 | 0 | 0 | 17010/17200 | 17085 | 0 | |||
| al1203 | 17100 | 0 | 464 | 2 | 171000 | 17090/17300 | 17100 | 17100 | 17100 | 17100 | 2 |
| al1204 | 17135 | 25 | 192 | 2 | 171350 | 17080/17200 | 17110 | 17135 | 17135 | 17135 | 2 |
| al1205 | 17145 | -25 | 156 | 8 | 686500 | 17015/17220 | 17170 | 17170 | 17145 | 17170 | 2 |
| al1206 | 17205 | 0 | 10 | 0 | 0 | 17130/17350 | 17205 | 0 | |||
| au1107 | 315 | -6.99 | 6 | 6 | 1890000 | 312.00/313.50 | 321.99 | 315 | 315 | 315 | 6 |
| au1108 | 312.49 | -2.51 | 26 | 2 | 624980 | 310.00/317.45 | 315 | 312.49 | 312.49 | 312.49 | 2 |
| au1109 | 311.5 | -2.14 | 20 | 10 | 3117100 | 310.72/319.00 | 313.64 | 313.05 | 311.1 | 313.05 | 2 |
| au1110 | 315.15 | 0.19 | 32 | 0 | 310.00/319.00 | 314.96 | 0 | ||||
| au1111 | 311.5 | -1.85 | 58 | 6 | 1869000 | 310.00/319.00 | 313.35 | 311.5 | 311.5 | 311.5 | 6 |
| au1112 | 312.24 | -2.13 | 45136 | 8388 | 2.618E+09 | 312.24/312.29 | 314.37 | 312.01 | 311.67 | 312.44 | 10 |
| au1201 | 312.12 | -2.59 | 82 | 26 | 8111020 | 310.10/314.90 | 314.71 | 312.49 | 311.51 | 312.49 | 2 |
| au1202 | 312.54 | -1.67 | 78 | 8 | 2500880 | 312.21/318.90 | 314.21 | 312.7 | 312.5 | 312.7 | 2 |
| au1203 | 314.02 | 74 | 0 | 311.71/319.00 | 314.02 | 0 | |||||
| au1204 | 314.64 | 0.09 | 14 | 0 | 310.00/330.26 | 314.55 | 0 | ||||
| au1205 | 314.6 | 4 | 0 | 305.00/330.32 | 314.6 | 0 | |||||
| au1206 | 312.44 | -2.75 | 104 | 10 | 3128100 | 312.01/319.00 | 315.19 | 312.97 | 312.44 | 312.97 | 2 |
| cu1107 | 70000 | 230 | 18910 | 2130 | 745839000 | 69980/70010 | 69770 | 70280 | 69960 | 70280 | 10 |
| cu1108 | 69800 | 210 | 71590 | 8186 | 2.859E+09 | 69780/69850 | 69590 | 69930 | 69740 | 70060 | 2 |
| cu1109 | 69630 | 250 | 166274 | 73740 | 2.569E+10 | 69620/69630 | 69380 | 69700 | 69530 | 69870 | 2 |
| cu1110 | 69500 | 250 | 24494 | 5132 | 1.776E+09 | 69500/69510 | 69250 | 69650 | 65090 | 69710 | 6 |
| cu1111 | 69500 | 490 | 10012 | 458 | 159125200 | 69400/69490 | 69010 | 69500 | 69400 | 69630 | 2 |
| cu1112 | 69450 | 540 | 5256 | 184 | 63852800 | 69380/69500 | 68910 | 69240 | 69220 | 69500 | 2 |
| cu1201 | 69400 | 530 | 2202 | 260 | 90310800 | 69220/69460 | 68870 | 69520 | 69130 | 69630 | 6 |
| cu1202 | 69400 | 720 | 1240 | 44 | 15263000 | 69330/69520 | 68680 | 69370 | 69370 | 69500 | 2 |
| cu1203 | 69400 | 550 | 552 | 0 | 0 | 68800/69770 | 68850 | 0 | |||
| cu1204 | 69250 | 470 | 544 | 4 | 1385100 | 68780/69460 | 68780 | 69260 | 69250 | 69260 | 2 |
| cu1205 | 69500 | 330 | 280 | 28 | 9725500 | 69430/69500 | 69170 | 69250 | 69250 | 69500 | 2 |
| cu1206 | 69500 | 680 | 120 | 6 | 2080200 | 69410/69570 | 68820 | 69260 | 69260 | 69500 | 2 |
| pb1109 | 17140 | 15 | 9154 | 1082 | 464450250 | 17135/17140 | 17125 | 17200 | 17135 | 17235 | 2 |
| pb1110 | 17140 | 30 | 234 | 0 | 0 | 17145/17250 | 17110 | 0 | |||
| pb1111 | 17100 | 0 | 8 | 0 | 0 | / | 17100 | 0 | |||
| pb1112 | 17635 | 375 | 18 | 2 | 881750 | 17100/17575 | 17260 | 17635 | 17635 | 17635 | 2 |
| pb1201 | 17645 | 90 | 12 | 0 | 0 | 17455/17715 | 17555 | 0 | |||
| pb1202 | 17220 | 0 | 4 | 0 | 0 | /17855 | 17220 | 0 | |||
| pb1203 | 17095 | 0 | 0 | 0 | 0 | / | 17095 | 0 | |||
| pb1204 | 17600 | 0 | 16 | 0 | 0 | 17500/17800 | 17600 | 0 | |||
| pb1205 | 17890 | 0 | 0 | 0 | 0 | / | 17890 | 0 | |||
| pb1206 | 17890 | 0 | 0 | 0 | 0 | 17500/ | 17890 | 0 | |||
| zn1107 | 17535 | 85 | 14370 | 1432 | 125751100 | 17530/17540 | 17450 | 17530 | 17530 | 17620 | 60 |
| zn1108 | 17665 | 90 | 66494 | 14290 | 1.263E+09 | 17655/17665 | 17575 | 17660 | 17635 | 17760 | 134 |
| zn1109 | 17765 | 85 | 213282 | 141530 | 1.258E+10 | 17755/17765 | 17680 | 17780 | 17730 | 17885 | 18 |
| zn1110 | 17850 | 105 | 56902 | 13658 | 1.221E+09 | 17845/17855 | 17745 | 17860 | 17825 | 17965 | 2 |
| zn1111 | 17915 | 135 | 9892 | 1190 | 106706950 | 17865/17940 | 17780 | 17905 | 17885 | 18030 | 2 |
| zn1112 | 17975 | 130 | 4594 | 210 | 18909300 | 17900/18080 | 17845 | 17925 | 17925 | 18065 | 2 |
| zn1201 | 18050 | 115 | 2238 | 782 | 70596550 | 18005/18100 | 17935 | 17960 | 17960 | 18130 | 4 |
| zn1202 | 18130 | -105 | 586 | 118 | 10708550 | 17230/18450 | 18235 | 18115 | 18035 | 18190 | 2 |
| zn1203 | 18160 | 135 | 210 | 26 | 2360350 | 17900/18250 | 18025 | 18215 | 18065 | 18215 | 6 |
| zn1204 | 18200 | 175 | 164 | 16 | 1453850 | 17900/18300 | 18025 | 18120 | 18120 | 18255 | 4 |
| zn1205 | 18285 | 445 | 50 | 10 | 914250 | 17505/18295 | 17840 | 18285 | 18285 | 18285 | 2 |
| zn1206 | 18295 | 295 | 4 | 8 | 729600 | 18230/18435 | 18000 | 18250 | 18120 | 18295 | 2 |
(关键字：上海期货交易所)