| 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 | 17515 | -45 | 40160 | 1790 | 156476000 | 17510/17515 | 17560 | 17500 | 17445 | 17520 | 20 |
| al1108 | 17450 | -65 | 56730 | 3818 | 332798700 | 17450/17455 | 17515 | 17380 | 17365 | 17460 | 2 |
| al1109 | 17395 | -55 | 98930 | 13198 | 1.146E+09 | 17390/17395 | 17450 | 17320 | 17300 | 17405 | 20 |
| al1110 | 17335 | -45 | 55214 | 5128 | 443846250 | 17330/17335 | 17380 | 17245 | 17245 | 17345 | 6 |
| al1111 | 17270 | -40 | 37874 | 1446 | 124684800 | 17265/17270 | 17310 | 17205 | 17205 | 17280 | 10 |
| al1112 | 17250 | -25 | 24676 | 814 | 70134850 | 17235/17250 | 17275 | 17200 | 17200 | 17260 | 4 |
| al1201 | 17230 | -50 | 3772 | 140 | 12048500 | 17225/17245 | 17280 | 17150 | 17150 | 17250 | 2 |
| al1202 | 17230 | -45 | 994 | 22 | 1894750 | 17230/17260 | 17275 | 17220 | 17220 | 17230 | 4 |
| al1203 | 17270 | -35 | 656 | 24 | 2069450 | 17230/17270 | 17305 | 17240 | 17240 | 17270 | 4 |
| al1204 | 17260 | -40 | 220 | 12 | 1035350 | 17250/17290 | 17300 | 17245 | 17245 | 17260 | 2 |
| al1205 | 17320 | -10 | 224 | 22 | 1901050 | 17290/17320 | 17330 | 17285 | 17210 | 17320 | 2 |
| al1206 | 17340 | 0 | 48 | 0 | 0 | 17300/17380 | 17340 | 0 | |||
| au1107 | 315 | 6 | 0 | 300.33/ | 315 | 0 | |||||
| au1108 | 322.7 | 1.5 | 20 | 2 | 645400 | 320.00/322.70 | 321.2 | 322.7 | 322.7 | 322.7 | 2 |
| au1109 | 323.01 | 18 | 0 | 320.00/328.00 | 323.01 | 0 | |||||
| au1110 | 315.43 | 22 | 0 | 320.50/328.00 | 315.43 | 0 | |||||
| au1111 | 321.1 | 1.98 | 60 | 4 | 1283420 | 320.89/321.50 | 319.12 | 320.61 | 320.61 | 321.1 | 2 |
| au1112 | 321.75 | 2.26 | 41972 | 7334 | 2.358E+09 | 321.76/321.87 | 319.49 | 321.41 | 321.13 | 321.96 | 4 |
| au1201 | 321.49 | 1.87 | 90 | 30 | 9638180 | 320.00/322.00 | 319.62 | 321.42 | 320.75 | 321.5 | 2 |
| au1202 | 321.68 | 1.96 | 96 | 2 | 643360 | 304.00/329.00 | 319.72 | 321.68 | 321.68 | 321.68 | 2 |
| au1203 | 319.8 | 84 | 0 | 320.00/322.89 | 319.8 | 0 | |||||
| au1204 | 319.71 | 10 | 0 | 308.99/328.99 | 319.71 | 0 | |||||
| au1205 | 319.66 | 4 | 0 | /325.50 | 319.66 | 0 | |||||
| au1206 | 322.15 | 2.19 | 168 | 34 | 10942140 | 320.00/322.87 | 319.96 | 321.61 | 321.17 | 322.15 | 2 |
| cu1107 | 71850 | -110 | 11480 | 930 | 332926500 | 71830/71950 | 71960 | 71420 | 71350 | 71900 | 10 |
| cu1108 | 71900 | -100 | 48838 | 3768 | 1.349E+09 | 71840/71930 | 72000 | 71390 | 71210 | 72050 | 4 |
| cu1109 | 72000 | -50 | 165172 | 56002 | 2.008E+10 | 71980/72000 | 72050 | 71370 | 71300 | 72050 | 4 |
| cu1110 | 72010 | -50 | 44048 | 11838 | 4.244E+09 | 71990/72010 | 72060 | 71450 | 71310 | 72050 | 4 |
| cu1111 | 72020 | -70 | 10924 | 452 | 162147700 | 72000/72060 | 72090 | 71450 | 71440 | 72080 | 2 |
| cu1112 | 72110 | -60 | 5068 | 148 | 53101600 | 71990/72400 | 72170 | 71530 | 71530 | 72110 | 2 |
| cu1201 | 72010 | -120 | 2234 | 96 | 34421000 | 72010/72130 | 72130 | 71170 | 71170 | 72010 | 2 |
| cu1202 | 71880 | -270 | 1176 | 18 | 6443700 | 71580/72150 | 72150 | 71660 | 71210 | 71880 | 2 |
| cu1203 | 71750 | -560 | 538 | 2 | 717500 | 71900/72500 | 72310 | 71750 | 71750 | 71750 | 2 |
| cu1204 | 71860 | -330 | 520 | 14 | 5017400 | 71540/72780 | 72190 | 71380 | 71380 | 71860 | 2 |
| cu1205 | 71900 | -270 | 246 | 2 | 719000 | 71580/72150 | 72170 | 71900 | 71900 | 71900 | 2 |
| cu1206 | 71770 | -440 | 132 | 10 | 3580500 | 71900/72770 | 72210 | 71710 | 71430 | 71770 | 2 |
| pb1109 | 17265 | -120 | 9976 | 1152 | 495811250 | 17270/17300 | 17385 | 17220 | 17070 | 17305 | 4 |
| pb1110 | 17360 | 5 | 256 | 8 | 3471250 | 17360/17435 | 17355 | 17355 | 17355 | 17360 | 2 |
| pb1111 | 17340 | 0 | 8 | 0 | 0 | 17300/ | 17340 | 0 | |||
| pb1112 | 17760 | 0 | 18 | 0 | 0 | 17520/ | 17760 | 0 | |||
| pb1201 | 17790 | -320 | 12 | 2 | 889500 | 17745/18320 | 18110 | 17790 | 17790 | 17790 | 2 |
| pb1202 | 17840 | 0 | 4 | 0 | 0 | 17000/18165 | 17840 | 0 | |||
| pb1203 | 18015 | 0 | 0 | 0 | 0 | / | 18015 | 0 | |||
| pb1204 | 17995 | 95 | 20 | 0 | 0 | 17750/18100 | 17900 | 0 | |||
| pb1205 | 18455 | 0 | 0 | 0 | 0 | / | 18455 | 0 | |||
| pb1206 | 18455 | 0 | 0 | 0 | 0 | / | 18455 | 0 | |||
| zn1107 | 17875 | -80 | 9890 | 500 | 44520500 | 17830/17870 | 17955 | 17790 | 17760 | 17875 | 10 |
| zn1108 | 17990 | -105 | 38486 | 2592 | 232566950 | 17990/18005 | 18095 | 17815 | 17815 | 18035 | 2 |
| zn1109 | 18125 | -105 | 193690 | 107202 | 9.688E+09 | 18125/18130 | 18230 | 18000 | 17980 | 18180 | 4 |
| zn1110 | 18230 | -105 | 96710 | 23884 | 2.171E+09 | 18225/18235 | 18335 | 18140 | 18100 | 18285 | 2 |
| zn1111 | 18325 | -95 | 10610 | 1122 | 102569050 | 18310/18420 | 18420 | 18215 | 18195 | 18380 | 4 |
| zn1112 | 18405 | -85 | 5130 | 414 | 37958200 | 18300/18610 | 18490 | 18275 | 18265 | 18415 | 8 |
| zn1201 | 18500 | -100 | 3136 | 598 | 55066350 | 18345/18580 | 18600 | 18325 | 18325 | 18500 | 2 |
| zn1202 | 18550 | -95 | 610 | 16 | 1483200 | 18505/19270 | 18645 | 18530 | 18530 | 18550 | 2 |
| zn1203 | 18590 | -255 | 238 | 24 | 2227050 | 18560/18890 | 18845 | 18450 | 18450 | 18595 | 2 |
| zn1204 | 18725 | -90 | 164 | 6 | 561950 | 18500/19470 | 18815 | 18730 | 18725 | 18740 | 2 |
| zn1205 | 18775 | -170 | 58 | 8 | 749800 | 18660/18990 | 18945 | 18630 | 18630 | 18800 | 4 |
| zn1206 | 18900 | -95 | 18 | 8 | 756000 | 18835/19000 | 18995 | 18900 | 18900 | 18900 | 8 |
(关键字：上海期货交易所)