| 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 | 17500 | 90 | 45620 | 1330 | 116337750 | 17490/17510 | 17410 | 17500 | 17470 | 17500 | 70 |
| al1108 | 17440 | 105 | 60992 | 3346 | 291811150 | 17430/17440 | 17335 | 17400 | 17400 | 17480 | 2 |
| al1109 | 17410 | 100 | 103312 | 29166 | 2.541E+09 | 17400/17410 | 17310 | 17400 | 17380 | 17465 | 34 |
| al1110 | 17350 | 80 | 49580 | 8436 | 732192600 | 17340/17360 | 17270 | 17330 | 17320 | 17405 | 20 |
| al1111 | 17270 | 40 | 31116 | 4514 | 390384300 | 17260/17270 | 17230 | 17310 | 17260 | 17350 | 34 |
| al1112 | 17260 | 40 | 17680 | 3918 | 338946650 | 17255/17260 | 17220 | 17350 | 17255 | 17350 | 12 |
| al1201 | 17275 | 40 | 2486 | 412 | 35647500 | 17265/17350 | 17235 | 17340 | 17270 | 17395 | 18 |
| al1202 | 17310 | 85 | 928 | 66 | 5715300 | 17270/17360 | 17225 | 17330 | 17310 | 17330 | 2 |
| al1203 | 17330 | 105 | 502 | 32 | 2774200 | 17250/17680 | 17225 | 17320 | 17320 | 17350 | 6 |
| al1204 | 17340 | 45 | 202 | 4 | 347500 | 17295/17980 | 17295 | 17410 | 17340 | 17410 | 2 |
| al1205 | 17350 | 15 | 192 | 4 | 347850 | 17300/17440 | 17335 | 17435 | 17350 | 17435 | 2 |
| al1206 | 17415 | 15 | 40 | 14 | 1222800 | 17270/17560 | 17400 | 17460 | 17415 | 17515 | 2 |
| au1107 | 315 | 6 | 0 | 299.33/ | 315 | 0 | |||||
| au1108 | 312.66 | 24 | 0 | 310.00/317.48 | 312.66 | 0 | |||||
| au1109 | 314.55 | 3.06 | 22 | 2 | 629100 | 310.00/319.00 | 311.49 | 314.55 | 314.55 | 314.55 | 2 |
| au1110 | 310.41 | 30 | 0 | 314.00/319.00 | 310.41 | 0 | |||||
| au1111 | 306.67 | 58 | 0 | 310.00/319.00 | 306.67 | 0 | |||||
| au1112 | 315.69 | 3.82 | 43222 | 11458 | 3.614E+09 | 315.66/315.70 | 311.87 | 315 | 314.88 | 315.85 | 4 |
| au1201 | 315.69 | 3.72 | 96 | 50 | 15776020 | 315.30/315.80 | 311.97 | 315 | 315 | 315.69 | 2 |
| au1202 | 311.62 | 96 | 0 | 310.00/319.00 | 311.62 | 0 | |||||
| au1203 | 312.33 | 76 | 4 | 1249320 | 312.46/319.00 | 312.33 | 312.33 | 312.33 | 312.33 | 4 | |
| au1204 | 311.97 | 12 | 0 | 310.00/327.00 | 311.97 | 0 | |||||
| au1205 | 311.86 | 4 | 0 | 311.70/327.00 | 311.86 | 0 | |||||
| au1206 | 316.26 | 4.12 | 128 | 16 | 5056740 | 311.11/316.28 | 312.14 | 316 | 315.74 | 316.28 | 2 |
| cu1107 | 70700 | 220 | 15030 | 1090 | 385705500 | 70670/70720 | 70480 | 70600 | 70600 | 71000 | 30 |
| cu1108 | 70730 | 280 | 57760 | 3898 | 1.379E+09 | 70680/70730 | 70450 | 70880 | 70610 | 70980 | 4 |
| cu1109 | 70670 | 260 | 155306 | 68858 | 2.436E+10 | 70650/70670 | 70410 | 70800 | 70550 | 70990 | 4 |
| cu1110 | 70680 | 280 | 32586 | 6536 | 2.314E+09 | 70650/70680 | 70400 | 70720 | 70600 | 71010 | 4 |
| cu1111 | 70680 | 270 | 9956 | 788 | 278692900 | 70600/70750 | 70410 | 70800 | 70600 | 71010 | 20 |
| cu1112 | 70680 | 310 | 4872 | 270 | 95446900 | 70500/70700 | 70370 | 70700 | 70520 | 70980 | 2 |
| cu1201 | 70700 | 370 | 2266 | 142 | 50225400 | 70120/70760 | 70330 | 70750 | 70640 | 71520 | 12 |
| cu1202 | 70600 | 360 | 1194 | 10 | 3530100 | 70500/70750 | 70240 | 70600 | 70600 | 70610 | 6 |
| cu1203 | 70700 | 520 | 548 | 2 | 707000 | 70380/71700 | 70180 | 70700 | 70700 | 70700 | 2 |
| cu1204 | 70600 | 310 | 528 | 8 | 2824000 | 70600/71500 | 70290 | 70600 | 70600 | 70600 | 6 |
| cu1205 | 70320 | 0 | 250 | 0 | 0 | 70400/71000 | 70320 | 0 | |||
| cu1206 | 70180 | 50 | 128 | 0 | 0 | 69560/70700 | 70130 | 0 | |||
| pb1109 | 17275 | -5 | 10026 | 998 | 431607000 | 17270/17280 | 17280 | 17280 | 17250 | 17355 | 2 |
| pb1110 | 17360 | 10 | 258 | 8 | 3473500 | 17355/17390 | 17350 | 17370 | 17360 | 17370 | 2 |
| pb1111 | 17340 | 0 | 8 | 0 | 0 | 17145/ | 17340 | 0 | |||
| pb1112 | 17760 | 0 | 18 | 0 | 0 | 17500/17765 | 17760 | 0 | |||
| pb1201 | 17755 | 0 | 12 | 0 | 0 | 17600/18025 | 17755 | 0 | |||
| pb1202 | 17495 | 0 | 4 | 0 | 0 | /18100 | 17495 | 0 | |||
| pb1203 | 17665 | 0 | 0 | 0 | 0 | 17385/ | 17665 | 0 | |||
| pb1204 | 17700 | 0 | 18 | 0 | 0 | 17700/18000 | 17700 | 0 | |||
| pb1205 | 18410 | 0 | 0 | 0 | 0 | / | 18410 | 0 | |||
| pb1206 | 18410 | 0 | 0 | 0 | 0 | 16330/ | 18410 | 0 | |||
| zn1107 | 17855 | 75 | 11810 | 1820 | 162583000 | 17840/17875 | 17780 | 17895 | 17825 | 17930 | 30 |
| zn1108 | 18025 | 115 | 46682 | 8762 | 789780050 | 18010/18035 | 17910 | 18015 | 17970 | 18100 | 2 |
| zn1109 | 18170 | 120 | 208844 | 135566 | 1.232E+10 | 18160/18170 | 18050 | 18150 | 18100 | 18245 | 14 |
| zn1110 | 18285 | 135 | 89696 | 24462 | 2.238E+09 | 18285/18290 | 18150 | 18250 | 18230 | 18360 | 2 |
| zn1111 | 18370 | 165 | 11656 | 472 | 43408750 | 18355/18370 | 18205 | 18340 | 18330 | 18440 | 2 |
| zn1112 | 18450 | 170 | 4998 | 196 | 18062500 | 18410/18500 | 18280 | 18435 | 18380 | 18490 | 2 |
| zn1201 | 18545 | 200 | 2740 | 264 | 24474000 | 18480/18660 | 18345 | 18390 | 18390 | 18630 | 2 |
| zn1202 | 18585 | 200 | 592 | 18 | 1671100 | 18450/18700 | 18385 | 18565 | 18560 | 18595 | 2 |
| zn1203 | 18600 | 130 | 224 | 28 | 2606900 | 18590/18995 | 18470 | 18655 | 18600 | 18655 | 2 |
| zn1204 | 18710 | 375 | 172 | 26 | 2430900 | 18555/19290 | 18335 | 18740 | 18680 | 18740 | 2 |
| zn1205 | 18760 | 210 | 66 | 32 | 2999850 | 18610/19290 | 18550 | 18720 | 18720 | 18770 | 10 |
| zn1206 | 18365 | 0 | 4 | 0 | 0 | 18610/19290 | 18365 | 0 |
(关键字：上海期货交易所)