| 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 | 17435 | 135 | 48130 | 820 | 71429500 | 17430/17480 | 17300 | 17410 | 17390 | 17475 | 10 |
| al1108 | 17375 | 90 | 62080 | 4674 | 405856000 | 17360/17385 | 17285 | 17300 | 17295 | 17400 | 28 |
| al1109 | 17370 | 85 | 99800 | 32264 | 2.799E+09 | 17370/17375 | 17285 | 17300 | 17285 | 17395 | 4 |
| al1110 | 17320 | 105 | 43096 | 9654 | 835373100 | 17315/17320 | 17215 | 17215 | 17215 | 17340 | 20 |
| al1111 | 17270 | 85 | 25848 | 4924 | 425051650 | 17270/17275 | 17185 | 17245 | 17245 | 17285 | 16 |
| al1112 | 17240 | 105 | 15908 | 2412 | 207802950 | 17240/17260 | 17135 | 17190 | 17190 | 17260 | 4 |
| al1201 | 17230 | 70 | 2034 | 98 | 8442300 | 17225/17300 | 17160 | 17150 | 17150 | 17260 | 2 |
| al1202 | 17280 | 35 | 794 | 60 | 5174050 | 17225/17350 | 17245 | 17235 | 17170 | 17280 | 2 |
| al1203 | 17300 | 125 | 482 | 58 | 5010250 | 17225/17480 | 17175 | 17205 | 17205 | 17325 | 10 |
| al1204 | 17345 | 170 | 204 | 38 | 3289850 | 17280/17400 | 17175 | 17280 | 17250 | 17365 | 2 |
| al1205 | 17400 | 145 | 182 | 26 | 2266600 | 17325/17435 | 17255 | 17390 | 17390 | 17500 | 2 |
| al1206 | 17500 | 295 | 20 | 18 | 1570600 | 17405/17475 | 17205 | 17335 | 17335 | 17500 | 6 |
| au1107 | 315 | 6 | 0 | 299.33/315.00 | 315 | 0 | |||||
| au1108 | 312.49 | 26 | 0 | 310.05/313.19 | 312.49 | 0 | |||||
| au1109 | 310.8 | -1.08 | 18 | 4 | 1243200 | 310.00/319.00 | 311.88 | 310.8 | 310.8 | 310.8 | 4 |
| au1110 | 310.08 | -4.88 | 30 | 2 | 620160 | 310.00/319.00 | 314.96 | 310.08 | 310.08 | 310.08 | 2 |
| au1111 | 311.5 | 58 | 0 | 310.00/315.00 | 311.5 | 0 | |||||
| au1112 | 311.66 | -0.39 | 42842 | 13888 | 4.325E+09 | 311.66/311.70 | 312.05 | 311.38 | 310.93 | 312.05 | 4 |
| au1201 | 312.33 | 0.39 | 88 | 36 | 11217720 | 311.51/319.00 | 311.94 | 311.6 | 311.15 | 312.33 | 2 |
| au1202 | 312.03 | -0.41 | 84 | 0 | 311.51/319.00 | 312.44 | 0 | ||||
| au1203 | 314.02 | 74 | 0 | 311.81/319.00 | 314.02 | 0 | |||||
| au1204 | 314.55 | 14 | 0 | 307.14/319.99 | 314.55 | 0 | |||||
| au1205 | 311.9 | -2.7 | 4 | 4 | 1246340 | 311.40/319.99 | 314.6 | 311.27 | 311.27 | 311.9 | 2 |
| au1206 | 312.28 | -0.29 | 118 | 16 | 4990660 | 311.60/312.69 | 312.57 | 312.1 | 311.58 | 312.28 | 2 |
| cu1107 | 70970 | 890 | 17190 | 1930 | 682702500 | 70920/71080 | 70080 | 70250 | 70200 | 71100 | 10 |
| cu1108 | 70910 | 990 | 64780 | 11180 | 3.952E+09 | 70910/70940 | 69920 | 70290 | 70150 | 71140 | 4 |
| cu1109 | 70850 | 1070 | 162620 | 92510 | 3.263E+10 | 70850/70860 | 69780 | 70160 | 70070 | 71060 | 4 |
| cu1110 | 70780 | 1300 | 25680 | 6346 | 2.235E+09 | 70740/70780 | 69480 | 70000 | 69950 | 70960 | 2 |
| cu1111 | 70700 | 1040 | 10200 | 1628 | 572432500 | 70690/70700 | 69660 | 69900 | 69900 | 70960 | 18 |
| cu1112 | 70730 | 1210 | 5234 | 358 | 125873100 | 70500/71200 | 69520 | 69900 | 69900 | 70850 | 2 |
| cu1201 | 70480 | 990 | 2210 | 186 | 65401500 | 70500/71070 | 69490 | 70150 | 69950 | 70720 | 2 |
| cu1202 | 70480 | 970 | 1226 | 16 | 5627100 | 69500/70940 | 69510 | 70000 | 70000 | 70480 | 2 |
| cu1203 | 70850 | 1250 | 552 | 2 | 708500 | 70400/71440 | 69600 | 70850 | 70850 | 70850 | 2 |
| cu1204 | 70570 | 1070 | 536 | 26 | 9116400 | 70150/70750 | 69500 | 69710 | 69690 | 70570 | 2 |
| cu1205 | 70300 | 800 | 254 | 4 | 1405000 | 69370/71440 | 69500 | 70200 | 70200 | 70300 | 2 |
| cu1206 | 71170 | 1620 | 128 | 18 | 6317200 | 70300/71110 | 69550 | 70200 | 69880 | 71170 | 2 |
| pb1109 | 17360 | 190 | 9740 | 1710 | 738842000 | 17360/17370 | 17170 | 17205 | 17205 | 17410 | 2 |
| pb1110 | 17395 | 240 | 238 | 20 | 8663500 | 17340/17400 | 17155 | 17290 | 17290 | 17395 | 2 |
| pb1111 | 17145 | 0 | 8 | 0 | 0 | / | 17145 | 0 | |||
| pb1112 | 17635 | 0 | 18 | 0 | 0 | 17525/ | 17635 | 0 | |||
| pb1201 | 17555 | 0 | 12 | 0 | 0 | 17640/18150 | 17555 | 0 | |||
| pb1202 | 17300 | 0 | 4 | 0 | 0 | /18225 | 17300 | 0 | |||
| pb1203 | 17465 | 0 | 0 | 0 | 0 | / | 17465 | 0 | |||
| pb1204 | 17650 | 0 | 16 | 0 | 0 | /18190 | 17650 | 0 | |||
| pb1205 | 18275 | 0 | 0 | 0 | 0 | / | 18275 | 0 | |||
| pb1206 | 18275 | 0 | 0 | 0 | 0 | / | 18275 | 0 | |||
| zn1107 | 17830 | 275 | 13060 | 2930 | 259929500 | 17790/17890 | 17555 | 17655 | 17650 | 17895 | 30 |
| zn1108 | 18000 | 315 | 57204 | 22584 | 2.02E+09 | 17985/18000 | 17685 | 17715 | 17715 | 18065 | 4 |
| zn1109 | 18125 | 340 | 224152 | 203972 | 1.838E+10 | 18125/18130 | 17785 | 17850 | 17850 | 18200 | 82 |
| zn1110 | 18220 | 345 | 62996 | 23638 | 2.14E+09 | 18225/18230 | 17875 | 17980 | 17950 | 18290 | 2 |
| zn1111 | 18280 | 345 | 11076 | 1920 | 174662650 | 18270/18350 | 17935 | 18025 | 18020 | 18350 | 2 |
| zn1112 | 18330 | 320 | 4764 | 312 | 28316600 | 18300/18340 | 18010 | 18110 | 18080 | 18360 | 4 |
| zn1201 | 18370 | 315 | 2516 | 360 | 32946300 | 18370/18400 | 18055 | 18005 | 18005 | 18450 | 2 |
| zn1202 | 18500 | 350 | 592 | 30 | 2761350 | 18305/18790 | 18150 | 18360 | 18350 | 18500 | 4 |
| zn1203 | 18500 | 335 | 206 | 14 | 1294350 | 17960/18840 | 18165 | 18435 | 18435 | 18500 | 8 |
| zn1204 | 18585 | 385 | 160 | 36 | 3324050 | 18505/18800 | 18200 | 18330 | 18330 | 18585 | 2 |
| zn1205 | 18395 | 110 | 52 | 2 | 183950 | 18500/18890 | 18285 | 18395 | 18395 | 18395 | 2 |
| zn1206 | 18295 | 55 | 4 | 0 | 0 | 18230/18940 | 18240 | 0 |
(关键字：上海期货交易所)