| 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 | 17440 | 10 | 46610 | 920 | 80078250 | 17425/17445 | 17430 | 17430 | 17370 | 17445 | 150 |
| al1108 | 17360 | -10 | 61488 | 3286 | 284805700 | 17350/17365 | 17370 | 17390 | 17285 | 17395 | 6 |
| al1109 | 17340 | -15 | 96094 | 20860 | 1.806E+09 | 17335/17340 | 17355 | 17365 | 17255 | 17390 | 4 |
| al1110 | 17290 | -20 | 44736 | 3408 | 294278750 | 17280/17290 | 17310 | 17310 | 17225 | 17330 | 8 |
| al1111 | 17235 | -30 | 27230 | 1076 | 92630950 | 17230/17235 | 17265 | 17285 | 17190 | 17290 | 4 |
| al1112 | 17235 | -5 | 15972 | 604 | 52002100 | 17225/17240 | 17240 | 17300 | 17195 | 17300 | 2 |
| al1201 | 17235 | -5 | 2100 | 250 | 21553900 | 17230/17240 | 17240 | 17300 | 16990 | 17300 | 18 |
| al1202 | 17245 | -15 | 818 | 34 | 2925600 | 17240/17320 | 17260 | 17245 | 17015 | 17270 | 2 |
| al1203 | 17275 | -5 | 486 | 34 | 2929050 | 17140/17300 | 17280 | 17265 | 17220 | 17275 | 2 |
| al1204 | 17300 | -15 | 200 | 10 | 864850 | 17245/17355 | 17315 | 17320 | 17280 | 17320 | 2 |
| al1205 | 17335 | -70 | 194 | 12 | 1040150 | 17250/17460 | 17405 | 17335 | 17335 | 17340 | 4 |
| al1206 | 17460 | 15 | 40 | 0 | 0 | 17330/18135 | 17445 | 0 | |||
| au1107 | 315 | 6 | 0 | 299.33/315.00 | 315 | 0 | |||||
| au1108 | 312.66 | 0.17 | 24 | 2 | 625320 | 310.00/315.90 | 312.49 | 312.66 | 312.66 | 312.66 | 2 |
| au1109 | 311.15 | -0.01 | 20 | 8 | 2493600 | 310.00/312.70 | 311.16 | 312.85 | 311.15 | 312.85 | 2 |
| au1110 | 310.08 | 30 | 0 | 310.08/315.00 | 310.08 | 0 | |||||
| au1111 | 306.67 | 58 | 0 | 310.00/315.00 | 306.67 | 0 | |||||
| au1112 | 312.3 | 0.75 | 43662 | 5718 | 1.787E+09 | 312.25/312.30 | 311.55 | 312.33 | 312.08 | 312.87 | 2 |
| au1201 | 312.68 | 0.98 | 86 | 6 | 1875700 | 312.26/312.82 | 311.7 | 312.52 | 312.52 | 312.68 | 2 |
| au1202 | 311.54 | -0.08 | 96 | 0 | 312.10/312.99 | 311.62 | 0 | ||||
| au1203 | 314.02 | 74 | 0 | 312.10/315.00 | 314.02 | 0 | |||||
| au1204 | 313.73 | 14 | 0 | 306.00/319.99 | 313.73 | 0 | |||||
| au1205 | 311.9 | 0.32 | 4 | 0 | 311.86/319.99 | 311.58 | 0 | ||||
| au1206 | 312.69 | 0.44 | 112 | 0 | 312.27/318.88 | 312.25 | 0 | ||||
| cu1107 | 70480 | -300 | 16160 | 1270 | 447775500 | 70470/70590 | 70780 | 70600 | 70400 | 70620 | 10 |
| cu1108 | 70480 | -250 | 60080 | 5298 | 1.867E+09 | 70460/70540 | 70730 | 70700 | 70290 | 70800 | 2 |
| cu1109 | 70390 | -210 | 162486 | 73040 | 2.573E+10 | 70390/70400 | 70600 | 70600 | 70220 | 70750 | 2 |
| cu1110 | 70400 | -150 | 30372 | 7032 | 2.477E+09 | 70380/70400 | 70550 | 70600 | 70240 | 70740 | 2 |
| cu1111 | 70450 | 40 | 9952 | 804 | 283196700 | 70350/70550 | 70410 | 70480 | 70210 | 70670 | 4 |
| cu1112 | 70400 | -140 | 4986 | 674 | 237224900 | 70200/70510 | 70540 | 70550 | 70180 | 70650 | 2 |
| cu1201 | 70340 | -180 | 2212 | 260 | 91429900 | 70330/70500 | 70520 | 70660 | 70150 | 70660 | 10 |
| cu1202 | 70420 | -410 | 1208 | 80 | 28081700 | 70110/70700 | 70830 | 70430 | 70010 | 70540 | 2 |
| cu1203 | 70200 | -950 | 550 | 26 | 9124000 | 69310/71700 | 71150 | 70430 | 70130 | 70430 | 2 |
| cu1204 | 70300 | -370 | 528 | 4 | 1405600 | 70300/71660 | 70670 | 70260 | 70260 | 70300 | 2 |
| cu1205 | 70320 | -110 | 250 | 2 | 703200 | 69120/72280 | 70430 | 70320 | 70320 | 70320 | 2 |
| cu1206 | 70470 | 160 | 124 | 0 | 0 | 69260/71650 | 70310 | 0 | |||
| pb1109 | 17260 | -40 | 10010 | 1334 | 576949750 | 17250/17265 | 17300 | 17335 | 17225 | 17430 | 2 |
| pb1110 | 17335 | 0 | 242 | 18 | 7804500 | 17310/17430 | 17335 | 17395 | 17300 | 17400 | 2 |
| pb1111 | 17325 | 0 | 8 | 0 | 0 | 17400/ | 17325 | 0 | |||
| pb1112 | 17820 | 0 | 18 | 0 | 0 | 17500/ | 17820 | 0 | |||
| pb1201 | 17740 | 0 | 12 | 0 | 0 | 17600/ | 17740 | 0 | |||
| pb1202 | 17480 | 0 | 4 | 0 | 0 | /18095 | 17480 | 0 | |||
| pb1203 | 17650 | 0 | 0 | 0 | 0 | / | 17650 | 0 | |||
| pb1204 | 17750 | 0 | 16 | 0 | 0 | 17700/18295 | 17750 | 0 | |||
| pb1205 | 18465 | 0 | 0 | 0 | 0 | / | 18465 | 0 | |||
| pb1206 | 18465 | 0 | 0 | 0 | 0 | / | 18465 | 0 | |||
| zn1107 | 17775 | 15 | 12380 | 1100 | 97771500 | 17745/17780 | 17760 | 17820 | 17700 | 17865 | 10 |
| zn1108 | 17910 | 0 | 50494 | 13778 | 1.234E+09 | 17910/17915 | 17910 | 17950 | 17825 | 18040 | 12 |
| zn1109 | 18050 | 10 | 221056 | 184700 | 1.667E+10 | 18050/18055 | 18040 | 18045 | 17945 | 18180 | 4 |
| zn1110 | 18155 | 15 | 68250 | 28328 | 2.568E+09 | 18145/18155 | 18140 | 18110 | 18040 | 18265 | 4 |
| zn1111 | 18200 | 0 | 11446 | 2314 | 210582350 | 18200/18225 | 18200 | 18225 | 18120 | 18325 | 4 |
| zn1112 | 18250 | 45 | 4914 | 378 | 34541750 | 18200/18360 | 18205 | 18290 | 18180 | 18365 | 8 |
| zn1201 | 18375 | 40 | 2690 | 376 | 34482750 | 18310/18450 | 18335 | 18405 | 18270 | 18475 | 2 |
| zn1202 | 18430 | 10 | 592 | 10 | 919400 | 18320/18780 | 18420 | 18420 | 18290 | 18430 | 2 |
| zn1203 | 18465 | -15 | 208 | 8 | 738900 | 18330/18870 | 18480 | 18485 | 18455 | 18485 | 2 |
| zn1204 | 18460 | -15 | 166 | 14 | 1283550 | 18180/18750 | 18475 | 18450 | 18055 | 18460 | 2 |
| zn1205 | 18480 | 5 | 58 | 8 | 740100 | 18450/19450 | 18475 | 18510 | 18480 | 18510 | 2 |
| zn1206 | 18240 | 0 | 4 | 0 | 0 | 18365/ | 18240 | 0 |
(关键字：上海期货交易所)