| 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 | 17505 | 25 | 34330 | 2100 | 183861500 | 17500/17515 | 17480 | 17470 | 17470 | 17585 | 20 |
| al1108 | 17450 | 15 | 53350 | 2010 | 175458250 | 17445/17455 | 17435 | 17480 | 17440 | 17490 | 4 |
| al1109 | 17380 | 20 | 99242 | 9130 | 794370700 | 17375/17380 | 17360 | 17440 | 17375 | 17440 | 2 |
| al1110 | 17300 | 10 | 58352 | 5012 | 434197450 | 17300/17305 | 17290 | 17375 | 17295 | 17375 | 6 |
| al1111 | 17225 | 0 | 41714 | 2732 | 235593350 | 17220/17225 | 17225 | 17270 | 17225 | 17300 | 32 |
| al1112 | 17200 | 15 | 27160 | 718 | 61792550 | 17195/17200 | 17185 | 17250 | 17200 | 17270 | 4 |
| al1201 | 17200 | 0 | 3986 | 170 | 14645850 | 17180/17200 | 17200 | 17195 | 17195 | 17270 | 10 |
| al1202 | 17200 | 20 | 1038 | 14 | 1207000 | 17135/17215 | 17180 | 17240 | 17200 | 17255 | 2 |
| al1203 | 17270 | 65 | 654 | 12 | 1035350 | 17200/17250 | 17205 | 17250 | 17250 | 17270 | 2 |
| al1204 | 17255 | 10 | 230 | 2 | 172550 | 17225/17265 | 17245 | 17255 | 17255 | 17255 | 2 |
| al1205 | 17270 | 15 | 378 | 54 | 4677400 | 17255/17300 | 17255 | 17315 | 17270 | 17335 | 4 |
| al1206 | 17240 | 0 | 50 | 0 | 0 | 17250/17360 | 17240 | 0 | |||
| au1107 | 315 | 6 | 0 | / | 315 | 0 | |||||
| au1108 | 324.87 | 2.17 | 18 | 4 | 1299480 | 322.70/329.00 | 322.7 | 324.87 | 324.87 | 324.87 | 4 |
| au1109 | 324.65 | 0.54 | 24 | 0 | 326.85/328.79 | 324.11 | 0 | ||||
| au1110 | 321.83 | 26 | 0 | 328.88/329.89 | 321.83 | 0 | |||||
| au1111 | 329.43 | 4.15 | 62 | 2 | 658860 | 328.70/329.30 | 325.28 | 329.43 | 329.43 | 329.43 | 2 |
| au1112 | 329.85 | 3.59 | 49968 | 11164 | 3.683E+09 | 329.81/329.85 | 326.26 | 330 | 329.7 | 330.3 | 2 |
| au1201 | 329.14 | 3.26 | 208 | 152 | 50036040 | 329.11/329.28 | 325.88 | 329.88 | 328.73 | 329.88 | 2 |
| au1202 | 326.43 | -0.32 | 100 | 0 | 329.28/330.00 | 326.75 | 0 | ||||
| au1203 | 330.1 | 3.7 | 84 | 2 | 660200 | 329.59/330.26 | 326.4 | 330.1 | 330.1 | 330.1 | 2 |
| au1204 | 326.5 | 16 | 2 | 653000 | 329.55/330.00 | 326.5 | 326.5 | 326.5 | 326.5 | 2 | |
| au1205 | 323.18 | 14 | 0 | 329.50/330.00 | 323.18 | 0 | |||||
| au1206 | 329.61 | 3.38 | 342 | 64 | 21103800 | 329.61/329.96 | 326.23 | 329.6 | 329.59 | 330.57 | 2 |
| cu1107 | 71700 | -90 | 6030 | 1210 | 434146500 | 71700/71720 | 71790 | 72000 | 71700 | 72000 | 10 |
| cu1108 | 71800 | -190 | 42902 | 3324 | 1.196E+09 | 71800/71820 | 71990 | 72050 | 71800 | 72070 | 18 |
| cu1109 | 71870 | -210 | 157792 | 45724 | 1.647E+10 | 71860/71870 | 72080 | 72190 | 71850 | 72200 | 12 |
| cu1110 | 71910 | -190 | 55316 | 10980 | 3.956E+09 | 71910/71920 | 72100 | 72080 | 71910 | 72190 | 6 |
| cu1111 | 71930 | -150 | 13992 | 1414 | 509424500 | 71900/71920 | 72080 | 72150 | 71930 | 72190 | 6 |
| cu1112 | 72000 | -80 | 5936 | 616 | 221974200 | 71920/71970 | 72080 | 72380 | 72000 | 72380 | 2 |
| cu1201 | 72000 | -110 | 2310 | 158 | 56930400 | 71950/71990 | 72110 | 72100 | 72000 | 72200 | 2 |
| cu1202 | 72120 | 0 | 1180 | 2 | 721200 | 71910/72040 | 72120 | 72120 | 72120 | 72120 | 2 |
| cu1203 | 71950 | -300 | 540 | 8 | 2882800 | 71020/72080 | 72250 | 72110 | 71950 | 72220 | 2 |
| cu1204 | 72270 | -40 | 528 | 0 | 0 | 71860/72090 | 72310 | 0 | |||
| cu1205 | 72000 | -250 | 252 | 8 | 2881500 | 71700/72030 | 72250 | 72100 | 72000 | 72100 | 2 |
| cu1206 | 72250 | 180 | 132 | 0 | 0 | 71460/72280 | 72070 | 0 | |||
| pb1109 | 17520 | 30 | 10040 | 1140 | 499733500 | 17510/17525 | 17490 | 17550 | 17480 | 17595 | 4 |
| pb1110 | 17650 | 25 | 320 | 12 | 5286000 | 17550/17710 | 17625 | 17620 | 17595 | 17650 | 2 |
| pb1111 | 17600 | 5 | 8 | 4 | 1772250 | 17620/17830 | 17595 | 17845 | 17600 | 17845 | 2 |
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17885/18100 | 17860 | 0 | |||
| pb1201 | 17925 | 0 | 10 | 0 | 0 | 17830/18145 | 17925 | 0 | |||
| pb1202 | 18190 | 0 | 4 | 0 | 0 | 17705/18260 | 18190 | 0 | |||
| pb1203 | 17830 | 0 | 0 | 0 | 0 | 17685/18500 | 17830 | 0 | |||
| pb1204 | 18010 | 0 | 20 | 0 | 0 | 18050/18385 | 18010 | 0 | |||
| pb1205 | 18260 | 0 | 0 | 0 | 0 | 17750/18630 | 18260 | 0 | |||
| pb1206 | 18260 | 0 | 0 | 0 | 0 | 17780/18700 | 18260 | 0 | |||
| zn1107 | 18080 | 120 | 9640 | 450 | 40596750 | 18005/18050 | 17960 | 17950 | 17950 | 18080 | 10 |
| zn1108 | 18150 | 80 | 33656 | 3624 | 329093600 | 18140/18155 | 18070 | 18150 | 18075 | 18250 | 2 |
| zn1109 | 18285 | 80 | 167112 | 107888 | 9.877E+09 | 18285/18290 | 18205 | 18285 | 18210 | 18400 | 26 |
| zn1110 | 18410 | 80 | 134244 | 73110 | 6.742E+09 | 18410/18420 | 18330 | 18395 | 18340 | 18520 | 4 |
| zn1111 | 18520 | 95 | 13498 | 1814 | 168028100 | 18510/18520 | 18425 | 18480 | 18435 | 18610 | 4 |
| zn1112 | 18590 | 80 | 5196 | 278 | 25823600 | 18580/18585 | 18510 | 18555 | 18495 | 18650 | 2 |
| zn1201 | 18640 | 110 | 4974 | 1836 | 171498600 | 18620/18640 | 18530 | 18590 | 18540 | 18725 | 4 |
| zn1202 | 18715 | 195 | 670 | 62 | 5812000 | 18650/18715 | 18520 | 18630 | 18630 | 18770 | 2 |
| zn1203 | 18735 | 105 | 242 | 12 | 1122600 | 18665/18810 | 18630 | 18655 | 18655 | 18780 | 2 |
| zn1204 | 18870 | 105 | 174 | 20 | 1887200 | 18780/18845 | 18765 | 19150 | 18715 | 19150 | 2 |
| zn1205 | 18895 | 45 | 60 | 6 | 569350 | 18870/18945 | 18850 | 19005 | 18895 | 19035 | 2 |
| zn1206 | 19000 | 160 | 46 | 8 | 758300 | 18900/18980 | 18840 | 18900 | 18900 | 19025 | 2 |
(关键字：上海期货交易所)