| 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 | 17680 | 60 | 48634 | 3572 | 316182150 | 17680/17685 | 17620 | 17690 | 17660 | 17735 | 2 |
| al1109 | 17640 | 40 | 103258 | 12504 | 1.105E+09 | 17635/17645 | 17600 | 17700 | 17625 | 17720 | 6 |
| al1110 | 17615 | 35 | 104888 | 28978 | 2.559E+09 | 17615/17625 | 17580 | 17680 | 17610 | 17725 | 2 |
| al1111 | 17575 | 60 | 68218 | 9802 | 863575400 | 17575/17580 | 17515 | 17650 | 17555 | 17670 | 6 |
| al1112 | 17520 | 90 | 46866 | 10668 | 936283150 | 17515/17520 | 17430 | 17580 | 17510 | 17610 | 40 |
| al1201 | 17510 | 80 | 4278 | 454 | 39796050 | 17485/17540 | 17430 | 17590 | 17500 | 17595 | 10 |
| al1202 | 17515 | 45 | 1206 | 94 | 8255400 | 17485/17560 | 17470 | 17555 | 17515 | 17655 | 2 |
| al1203 | 17515 | 35 | 916 | 72 | 6317600 | 17470/17570 | 17480 | 17550 | 17515 | 17575 | 2 |
| al1204 | 17570 | 120 | 234 | 2 | 175700 | 17450/17620 | 17450 | 17570 | 17570 | 17570 | 2 |
| al1205 | 17550 | 70 | 380 | 26 | 2284150 | 17515/17645 | 17480 | 17645 | 17550 | 17645 | 10 |
| al1206 | 17560 | 10 | 52 | 2 | 175600 | 17525/17650 | 17550 | 17560 | 17560 | 17560 | 2 |
| al1207 | 17650 | 0 | 2 | 0 | 0 | 17450/17720 | 17650 | 0 | |||
| au1108 | 335 | 0.53 | 14 | 0 | 320.55/ | 334.47 | 0 | ||||
| au1109 | 330 | 0.94 | 26 | 4 | 1320000 | 327.22/331.00 | 329.06 | 330 | 330 | 330 | 2 |
| au1110 | 326.73 | 26 | 0 | 330.00/335.00 | 326.73 | 0 | |||||
| au1111 | 331.15 | 0.2 | 86 | 0 | 330.00/335.00 | 330.95 | 0 | ||||
| au1112 | 333.07 | 1.3 | 55046 | 8616 | 2.869E+09 | 333.07/333.09 | 331.77 | 333.1 | 332.61 | 333.22 | 4 |
| au1201 | 332.65 | 1.11 | 126 | 38 | 12642240 | 332.00/332.77 | 331.54 | 333.02 | 332.4 | 333.02 | 2 |
| au1202 | 333.38 | 4.75 | 92 | 4 | 1324020 | 330.00/334.88 | 328.63 | 328.63 | 328.63 | 333.38 | 2 |
| au1203 | 333.64 | 1.67 | 80 | 2 | 667280 | 330.00/339.00 | 331.97 | 333.64 | 333.64 | 333.64 | 2 |
| au1204 | 328.54 | 12 | 0 | 326.00/339.00 | 328.54 | 0 | |||||
| au1205 | 328.92 | 12 | 0 | 326.00/335.00 | 328.92 | 0 | |||||
| au1206 | 332.81 | 1 | 378 | 38 | 12652320 | 332.82/333.10 | 331.81 | 332.98 | 332.71 | 333.32 | 2 |
| au1207 | 331.81 | 3.11 | 0 | 0 | 326.00/333.88 | 328.7 | 0 | ||||
| cu1108 | 72000 | 100 | 38510 | 1894 | 682630400 | 71910/72000 | 71900 | 72000 | 71960 | 72200 | 2 |
| cu1109 | 72190 | 120 | 140542 | 33516 | 1.212E+10 | 72180/72190 | 72070 | 72100 | 72100 | 72440 | 10 |
| cu1110 | 72280 | 170 | 75800 | 33616 | 1.217E+10 | 72280/72290 | 72110 | 72250 | 72200 | 72590 | 2 |
| cu1111 | 72390 | 260 | 16048 | 1444 | 523116300 | 72350/72400 | 72130 | 72280 | 72280 | 72600 | 2 |
| cu1112 | 72390 | 250 | 6214 | 602 | 218069200 | 72360/72500 | 72140 | 72300 | 72300 | 72630 | 2 |
| cu1201 | 72440 | 290 | 2324 | 94 | 34084600 | 72400/72520 | 72150 | 72340 | 72310 | 72880 | 2 |
| cu1202 | 72400 | 260 | 1146 | 24 | 8683800 | 72400/72450 | 72140 | 72450 | 72320 | 72450 | 4 |
| cu1203 | 72370 | 200 | 532 | 4 | 1447400 | 71770/72570 | 72170 | 72370 | 72370 | 72370 | 2 |
| cu1204 | 72380 | 360 | 530 | 8 | 2891400 | 72300/73250 | 72020 | 72160 | 72160 | 72380 | 2 |
| cu1205 | 72350 | 250 | 270 | 2 | 723500 | 70000/74880 | 72100 | 72350 | 72350 | 72350 | 2 |
| cu1206 | 72630 | 520 | 130 | 2 | 726300 | 69670/72600 | 72110 | 72630 | 72630 | 72630 | 2 |
| cu1207 | 71950 | 0 | 0 | 0 | 0 | 69650/73340 | 71950 | 0 | |||
| pb1109 | 17620 | 90 | 9712 | 1142 | 503426000 | 17620/17630 | 17530 | 17585 | 17565 | 17670 | 10 |
| pb1110 | 17735 | 95 | 414 | 40 | 17746000 | 17730/17760 | 17640 | 17680 | 17680 | 17760 | 4 |
| pb1111 | 17750 | 0 | 8 | 0 | 0 | 17780/ | 17750 | 0 | |||
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17700/18150 | 17860 | 0 | |||
| pb1201 | 17895 | 40 | 12 | 2 | 894750 | 17905/ | 17855 | 17895 | 17895 | 17895 | 2 |
| pb1202 | 18355 | 0 | 4 | 0 | 0 | / | 18355 | 0 | |||
| pb1203 | 17990 | 0 | 0 | 0 | 0 | / | 17990 | 0 | |||
| pb1204 | 18050 | 0 | 20 | 0 | 0 | 18100/18500 | 18050 | 0 | |||
| pb1205 | 18420 | 0 | 0 | 0 | 0 | 18000/ | 18420 | 0 | |||
| pb1206 | 18420 | 0 | 0 | 0 | 0 | 18000/ | 18420 | 0 | |||
| pb1207 | 18420 | 105 | 0 | 0 | 0 | 17820/ | 18315 | 0 | |||
| zn1108 | 18355 | 170 | 26244 | 3136 | 287929250 | 18325/18390 | 18185 | 18300 | 18285 | 18500 | 14 |
| zn1109 | 18475 | 170 | 126836 | 58850 | 5.438E+09 | 18475/18480 | 18305 | 18420 | 18390 | 18545 | 2 |
| zn1110 | 18610 | 165 | 187074 | 138326 | 1.288E+10 | 18610/18615 | 18445 | 18575 | 18525 | 18695 | 2 |
| zn1111 | 18710 | 170 | 16846 | 5830 | 546424450 | 18710/18730 | 18540 | 18720 | 18625 | 18800 | 2 |
| zn1112 | 18780 | 185 | 5312 | 670 | 63062250 | 18760/18820 | 18595 | 18725 | 18720 | 18870 | 4 |
| zn1201 | 18870 | 185 | 5032 | 964 | 90824750 | 18820/18880 | 18685 | 18760 | 18600 | 18950 | 2 |
| zn1202 | 18950 | 170 | 656 | 22 | 2087350 | 18910/19640 | 18780 | 18950 | 18950 | 19005 | 2 |
| zn1203 | 19035 | 240 | 228 | 34 | 3235300 | 18750/19100 | 18795 | 19050 | 18975 | 19090 | 2 |
| zn1204 | 19100 | 230 | 174 | 10 | 955000 | 19080/19735 | 18870 | 19100 | 19100 | 19100 | 2 |
| zn1205 | 19125 | 320 | 56 | 4 | 381750 | 18500/19500 | 18805 | 19050 | 19050 | 19125 | 2 |
| zn1206 | 19235 | 245 | 36 | 20 | 1921750 | 19235/19300 | 18990 | 19160 | 19160 | 19235 | 2 |
| zn1207 | 18990 | 120 | 0 | 0 | 0 | 18950/19595 | 18870 | 0 |
(关键字：上海期货交易所)