| 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 | 17485 | 65 | 36370 | 1630 | 142405000 | 17475/17490 | 17420 | 17490 | 17450 | 17490 | 10 |
| al1108 | 17425 | 75 | 55276 | 1566 | 136396800 | 17420/17425 | 17350 | 17385 | 17385 | 17435 | 10 |
| al1109 | 17335 | 80 | 97660 | 8720 | 755622150 | 17335/17340 | 17255 | 17285 | 17285 | 17355 | 30 |
| al1110 | 17275 | 95 | 56342 | 5948 | 513327350 | 17265/17275 | 17180 | 17220 | 17220 | 17285 | 4 |
| al1111 | 17210 | 85 | 39920 | 2346 | 201638550 | 17205/17225 | 17125 | 17160 | 17160 | 17215 | 20 |
| al1112 | 17175 | 80 | 26756 | 1326 | 113804050 | 17165/17190 | 17095 | 17100 | 17100 | 17180 | 4 |
| al1201 | 17170 | 85 | 4010 | 60 | 5150350 | 17165/17195 | 17085 | 17175 | 17145 | 17175 | 2 |
| al1202 | 17170 | 65 | 1040 | 34 | 2920700 | 17160/17235 | 17105 | 17200 | 17170 | 17200 | 4 |
| al1203 | 17195 | 90 | 658 | 8 | 687800 | 17160/17245 | 17105 | 17195 | 17195 | 17195 | 8 |
| al1204 | 17190 | 30 | 228 | 2 | 171900 | 17190/17235 | 17160 | 17190 | 17190 | 17190 | 2 |
| al1205 | 17250 | 50 | 326 | 50 | 4312700 | 17250/17260 | 17200 | 17280 | 17235 | 17280 | 2 |
| al1206 | 17220 | -20 | 50 | 0 | 0 | 17250/17485 | 17240 | 0 | |||
| au1107 | 315 | 6 | 0 | / | 315 | 0 | |||||
| au1108 | 322.7 | 20 | 0 | 321.08/333.38 | 322.7 | 0 | |||||
| au1109 | 323 | 22 | 4 | 1292000 | 321.37/328.99 | 323 | 323 | 323 | 323 | 4 | |
| au1110 | 320.73 | 26 | 0 | 325.00/327.86 | 320.73 | 0 | |||||
| au1111 | 325.48 | 3.25 | 62 | 10 | 3251780 | 324.02/325.45 | 322.23 | 325.1 | 324.67 | 325.48 | 4 |
| au1112 | 325.95 | 3.11 | 47588 | 11876 | 3.872E+09 | 325.92/325.96 | 322.84 | 325.58 | 325.58 | 326.42 | 2 |
| au1201 | 326.1 | 3.65 | 114 | 76 | 24745360 | 325.42/326.09 | 322.45 | 323.51 | 323.51 | 326.26 | 4 |
| au1202 | 322.56 | -0.05 | 104 | 0 | 324.95/327.54 | 322.61 | 0 | ||||
| au1203 | 322.55 | 0.02 | 86 | 0 | 325.83/329.99 | 322.53 | 0 | ||||
| au1204 | 326.5 | 4.1 | 14 | 2 | 653000 | 321.05/331.00 | 322.4 | 326.5 | 326.5 | 326.5 | 2 |
| au1205 | 322.22 | -0.96 | 14 | 0 | 325.61/326.98 | 323.18 | 0 | ||||
| au1206 | 326.14 | 3.25 | 314 | 140 | 45648860 | 326.00/326.15 | 322.89 | 325.9 | 325.72 | 326.3 | 2 |
| cu1107 | 71800 | 670 | 7510 | 1370 | 491234000 | 71780/71850 | 71130 | 71770 | 71510 | 71800 | 10 |
| cu1108 | 72000 | 900 | 45076 | 5470 | 1.966E+09 | 71990/72000 | 71100 | 71600 | 71580 | 72060 | 2 |
| cu1109 | 72140 | 1040 | 161816 | 73688 | 2.652E+10 | 72130/72140 | 71100 | 71660 | 71650 | 72250 | 4 |
| cu1110 | 72140 | 1060 | 51200 | 16542 | 5.953E+09 | 72120/72140 | 71080 | 71700 | 71650 | 72220 | 2 |
| cu1111 | 72130 | 1000 | 13302 | 1348 | 484535500 | 72110/72180 | 71130 | 71440 | 71440 | 72220 | 10 |
| cu1112 | 72150 | 1030 | 5750 | 580 | 208584500 | 72090/72230 | 71120 | 71510 | 71510 | 72190 | 2 |
| cu1201 | 72200 | 1060 | 2302 | 138 | 49677900 | 72090/72240 | 71140 | 71890 | 71810 | 72260 | 2 |
| cu1202 | 72150 | 1060 | 1208 | 20 | 7173500 | 71980/72220 | 71090 | 71200 | 71200 | 72150 | 2 |
| cu1203 | 72110 | 900 | 540 | 4 | 1442200 | 72110/72280 | 71210 | 72110 | 72110 | 72110 | 2 |
| cu1204 | 72110 | 810 | 522 | 12 | 4330100 | 72040/72380 | 71300 | 71980 | 71980 | 72230 | 2 |
| cu1205 | 72150 | 1090 | 250 | 2 | 721500 | 72120/72290 | 71060 | 72150 | 72150 | 72150 | 2 |
| cu1206 | 71900 | 190 | 132 | 2 | 719000 | 72110/72370 | 71710 | 71900 | 71900 | 71900 | 2 |
| pb1109 | 17450 | 315 | 9664 | 1270 | 552775750 | 17445/17470 | 17135 | 17350 | 17310 | 17500 | 2 |
| pb1110 | 17510 | 235 | 256 | 12 | 5249250 | 17485/17560 | 17275 | 17495 | 17455 | 17530 | 2 |
| pb1111 | 17245 | 0 | 8 | 0 | 0 | 17520/17965 | 17245 | 0 | |||
| pb1112 | 17645 | 0 | 18 | 0 | 0 | 17440/17950 | 17645 | 0 | |||
| pb1201 | 17570 | 0 | 10 | 0 | 0 | 17600/18075 | 17570 | 0 | |||
| pb1202 | 17830 | 0 | 4 | 0 | 0 | 17605/18395 | 17830 | 0 | |||
| pb1203 | 17475 | 0 | 0 | 0 | 0 | 17650/18465 | 17475 | 0 | |||
| pb1204 | 17900 | 0 | 20 | 0 | 0 | 17915/18195 | 17900 | 0 | |||
| pb1205 | 17900 | 0 | 0 | 0 | 0 | 17710/18605 | 17900 | 0 | |||
| pb1206 | 17900 | 0 | 0 | 0 | 0 | 18050/18675 | 17900 | 0 | |||
| zn1107 | 17930 | 300 | 8830 | 880 | 78870000 | 17605/17940 | 17630 | 17900 | 17900 | 17945 | 90 |
| zn1108 | 18065 | 330 | 34724 | 3286 | 296039850 | 18060/18075 | 17735 | 17910 | 17890 | 18080 | 30 |
| zn1109 | 18200 | 330 | 170296 | 96722 | 8.774E+09 | 18195/18200 | 17870 | 18025 | 18025 | 18220 | 10 |
| zn1110 | 18320 | 330 | 110970 | 39192 | 3.579E+09 | 18320/18330 | 17990 | 18175 | 18150 | 18360 | 2 |
| zn1111 | 18400 | 330 | 12192 | 1504 | 138077700 | 18400/18410 | 18070 | 18240 | 18230 | 18425 | 2 |
| zn1112 | 18455 | 310 | 5074 | 88 | 8104650 | 18460/18485 | 18145 | 18320 | 18320 | 18475 | 2 |
| zn1201 | 18520 | 320 | 4690 | 640 | 59127050 | 18520/18545 | 18200 | 18390 | 18350 | 18540 | 6 |
| zn1202 | 18590 | 305 | 718 | 124 | 11476100 | 18575/18615 | 18285 | 18500 | 18500 | 18590 | 2 |
| zn1203 | 18655 | 240 | 240 | 14 | 1299550 | 18645/18690 | 18415 | 18415 | 18415 | 18655 | 2 |
| zn1204 | 18735 | 280 | 176 | 8 | 747350 | 18725/18765 | 18455 | 18630 | 18630 | 18740 | 2 |
| zn1205 | 18800 | 275 | 60 | 2 | 188000 | 18795/18835 | 18525 | 18800 | 18800 | 18800 | 2 |
| zn1206 | 18855 | 295 | 32 | 20 | 1881450 | 18850/18880 | 18560 | 18530 | 18530 | 18870 | 2 |
(关键字：上海期货交易所)