| 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 |
| al1108 | 17630 | 85 | 51228 | 4286 | 377362850 | 17630/17640 | 17545 | 17530 | 17530 | 17670 | 6 |
| al1109 | 17605 | 90 | 104322 | 20882 | 1.836E+09 | 17605/17610 | 17515 | 17535 | 17510 | 17665 | 4 |
| al1110 | 17580 | 100 | 93882 | 44728 | 3.928E+09 | 17580/17585 | 17480 | 17450 | 17450 | 17680 | 10 |
| al1111 | 17510 | 120 | 57690 | 22352 | 1.954E+09 | 17505/17510 | 17390 | 17390 | 17390 | 17590 | 2 |
| al1112 | 17450 | 115 | 38732 | 13922 | 1.212E+09 | 17425/17450 | 17335 | 17345 | 17345 | 17530 | 2 |
| al1201 | 17435 | 125 | 4180 | 1234 | 107473300 | 17410/17490 | 17310 | 17350 | 17350 | 17500 | 8 |
| al1202 | 17420 | 85 | 1262 | 254 | 22181600 | 17380/17450 | 17335 | 17355 | 17355 | 17500 | 2 |
| al1203 | 17420 | 95 | 1084 | 140 | 12216650 | 17385/17500 | 17325 | 17325 | 17325 | 17485 | 2 |
| al1204 | 17435 | 120 | 234 | 4 | 349000 | 17395/17475 | 17315 | 17465 | 17435 | 17465 | 2 |
| al1205 | 17480 | 190 | 358 | 68 | 5944650 | 17425/17510 | 17290 | 17465 | 17400 | 17515 | 4 |
| al1206 | 17355 | 0 | 50 | 0 | 0 | 17420/17550 | 17355 | 0 | |||
| al1207 | 17650 | 295 | 2 | 2 | 176500 | 17300/17600 | 17355 | 17650 | 17650 | 17650 | 2 |
| au1108 | 336.4 | 14.67 | 14 | 6 | 2004760 | 329.50/337.80 | 321.73 | 329.5 | 329.5 | 336.48 | 2 |
| au1109 | 329.6 | 1.69 | 22 | 12 | 3948800 | 325.00/329.94 | 327.91 | 327.9 | 327.9 | 329.6 | 2 |
| au1110 | 325.59 | 26 | 0 | 325.00/339.00 | 325.59 | 0 | |||||
| au1111 | 330.76 | 2.94 | 86 | 2 | 661520 | 330.17/339.00 | 327.82 | 330.76 | 330.76 | 330.76 | 2 |
| au1112 | 331.85 | 2.98 | 53122 | 15540 | 5.152E+09 | 331.83/331.88 | 328.87 | 330.99 | 330.8 | 331.9 | 6 |
| au1201 | 331.29 | 2.82 | 108 | 50 | 16568280 | 325.00/331.98 | 328.47 | 331.67 | 330.73 | 331.67 | 2 |
| au1202 | 328.6 | -0.03 | 94 | 0 | 325.00/339.00 | 328.63 | 0 | ||||
| au1203 | 332 | 3.12 | 78 | 4 | 1327880 | 327.64/338.99 | 328.88 | 331.94 | 331.94 | 332 | 2 |
| au1204 | 327.7 | -0.84 | 12 | 0 | 326.99/338.99 | 328.54 | 0 | ||||
| au1205 | 328.89 | -0.03 | 12 | 0 | 325.00/336.00 | 328.92 | 0 | ||||
| au1206 | 331.43 | 2.73 | 360 | 44 | 14588320 | 329.86/332.00 | 328.7 | 331.47 | 331.1 | 332.15 | 2 |
| au1207 | 328.7 | 0 | 0 | 325.00/336.00 | 328.7 | 0 | |||||
| cu1108 | 71980 | 260 | 39854 | 2194 | 790134000 | 71950/72020 | 71720 | 72100 | 71830 | 72250 | 2 |
| cu1109 | 72130 | 320 | 149722 | 47716 | 1.722E+10 | 72120/72130 | 71810 | 72070 | 72000 | 72450 | 18 |
| cu1110 | 72190 | 360 | 66646 | 21844 | 7.886E+09 | 72190/72200 | 71830 | 72020 | 72020 | 72450 | 2 |
| cu1111 | 72160 | 300 | 15640 | 1490 | 537939400 | 72160/72390 | 71860 | 72000 | 72000 | 72450 | 2 |
| cu1112 | 72300 | 460 | 6062 | 276 | 99655700 | 72160/72370 | 71840 | 72100 | 72100 | 72510 | 2 |
| cu1201 | 72310 | 450 | 2310 | 68 | 24557100 | 71850/72400 | 71860 | 72200 | 72150 | 72480 | 2 |
| cu1202 | 72200 | 320 | 1146 | 6 | 2170000 | 69730/72320 | 71880 | 72300 | 72200 | 72500 | 2 |
| cu1203 | 72220 | 300 | 534 | 8 | 2887600 | 69750/72480 | 71920 | 72170 | 72170 | 72220 | 2 |
| cu1204 | 72250 | 660 | 526 | 2 | 722500 | 69710/73050 | 71590 | 72250 | 72250 | 72250 | 2 |
| cu1205 | 72250 | 360 | 270 | 4 | 1444900 | 69650/73070 | 71890 | 72240 | 72240 | 72250 | 2 |
| cu1206 | 72250 | 300 | 132 | 2 | 722500 | 71380/73130 | 71950 | 72250 | 72250 | 72250 | 2 |
| cu1207 | 71950 | 0 | 0 | 0 | 0 | 72010/72840 | 71950 | 0 | |||
| pb1109 | 17510 | 50 | 9986 | 776 | 340412000 | 17510/17525 | 17460 | 17485 | 17485 | 17580 | 6 |
| pb1110 | 17640 | 100 | 358 | 10 | 4409750 | 17640/17705 | 17540 | 17635 | 17635 | 17640 | 2 |
| pb1111 | 17650 | 0 | 8 | 0 | 0 | 17680/ | 17650 | 0 | |||
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17700/18000 | 17860 | 0 | |||
| pb1201 | 17855 | 0 | 10 | 0 | 0 | 17725/ | 17855 | 0 | |||
| pb1202 | 18250 | 0 | 4 | 0 | 0 | /18380 | 18250 | 0 | |||
| pb1203 | 17885 | 0 | 0 | 0 | 0 | / | 17885 | 0 | |||
| pb1204 | 18050 | 0 | 20 | 0 | 0 | 18000/18500 | 18050 | 0 | |||
| pb1205 | 18315 | 0 | 0 | 0 | 0 | / | 18315 | 0 | |||
| pb1206 | 18315 | 0 | 0 | 0 | 0 | / | 18315 | 0 | |||
| pb1207 | 18315 | 0 | 0 | 0 | 0 | / | 18315 | 0 | |||
| zn1108 | 18185 | 110 | 28454 | 4332 | 394113650 | 18185/18195 | 18075 | 18145 | 18125 | 18250 | 2 |
| zn1109 | 18290 | 90 | 150470 | 73838 | 6.765E+09 | 18290/18300 | 18200 | 18235 | 18235 | 18385 | 4 |
| zn1110 | 18440 | 120 | 176910 | 129720 | 1.198E+10 | 18440/18445 | 18320 | 18370 | 18360 | 18540 | 4 |
| zn1111 | 18530 | 120 | 14196 | 2124 | 197192600 | 18520/18565 | 18410 | 18490 | 18465 | 18620 | 2 |
| zn1112 | 18595 | 125 | 5160 | 122 | 11360650 | 18285/18685 | 18470 | 18575 | 18575 | 18675 | 2 |
| zn1201 | 18660 | 120 | 4986 | 608 | 56821650 | 18655/18770 | 18540 | 18665 | 18605 | 18765 | 2 |
| zn1202 | 18785 | 170 | 666 | 10 | 939200 | 18300/19000 | 18615 | 18740 | 18740 | 18850 | 2 |
| zn1203 | 18875 | 220 | 244 | 16 | 1504750 | 18740/19640 | 18655 | 18805 | 18785 | 18875 | 2 |
| zn1204 | 18895 | 190 | 168 | 10 | 944450 | 18350/19820 | 18705 | 18885 | 18880 | 18900 | 2 |
| zn1205 | 18805 | 0 | 58 | 0 | 0 | 18850/19600 | 18805 | 0 | |||
| zn1206 | 19005 | 135 | 32 | 14 | 1329300 | 18900/19995 | 18870 | 18920 | 18920 | 19005 | 2 |
| zn1207 | 18870 | 0 | 0 | 0 | 0 | 18700/ | 18870 | 0 |
(关键字：上海期货交易所)