| 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 | 17690 | -10 | 47526 | 2732 | 241674300 | 17690/17705 | 17700 | 17750 | 17660 | 17770 | 4 |
| al1109 | 17660 | -5 | 100718 | 7680 | 678949700 | 17660/17665 | 17665 | 17735 | 17620 | 17755 | 2 |
| al1110 | 17630 | -25 | 110584 | 28032 | 2.473E+09 | 17630/17635 | 17655 | 17750 | 17575 | 17780 | 2 |
| al1111 | 17590 | -20 | 69138 | 8144 | 715712200 | 17570/17585 | 17610 | 17720 | 17500 | 17720 | 20 |
| al1112 | 17530 | -15 | 47994 | 3284 | 287688650 | 17515/17535 | 17545 | 17600 | 17450 | 17635 | 4 |
| al1201 | 17510 | 0 | 4306 | 510 | 44646050 | 17500/17525 | 17510 | 17650 | 17415 | 17680 | 4 |
| al1202 | 17515 | 0 | 1102 | 30 | 2623650 | 17510/17590 | 17515 | 17430 | 17430 | 17515 | 8 |
| al1203 | 17515 | -15 | 916 | 26 | 2276850 | 17510/17550 | 17530 | 17570 | 17465 | 17570 | 2 |
| al1204 | 17500 | 0 | 236 | 6 | 524650 | 17455/17620 | 17500 | 17475 | 17475 | 17500 | 2 |
| al1205 | 17530 | -35 | 390 | 36 | 3151800 | 17505/17565 | 17565 | 17510 | 17490 | 17540 | 2 |
| al1206 | 17585 | 15 | 38 | 0 | 0 | 17500/17650 | 17570 | 0 | |||
| al1207 | 17650 | 0 | 2 | 0 | 0 | 17450/17800 | 17650 | 0 | |||
| au1108 | 337 | -1.83 | 12 | 0 | 329.22/339.69 | 338.83 | 0 | ||||
| au1109 | 329.54 | -1.5 | 28 | 6 | 1975080 | 328.18/339.00 | 331.04 | 329 | 329 | 329.54 | 2 |
| au1110 | 328.69 | 26 | 0 | 325.98/335.00 | 328.69 | 0 | |||||
| au1111 | 330.41 | -0.74 | 82 | 6 | 1981160 | 329.59/335.00 | 331.15 | 330 | 330 | 330.41 | 2 |
| au1112 | 331.13 | -2.27 | 55110 | 11554 | 3.822E+09 | 331.12/331.15 | 333.4 | 330.23 | 330.23 | 331.64 | 4 |
| au1201 | 331.19 | -1.82 | 122 | 64 | 21158800 | 330.71/335.00 | 333.01 | 330 | 330 | 331.19 | 2 |
| au1202 | 330.8 | -1.19 | 92 | 2 | 661600 | 325.00/335.00 | 331.99 | 330.8 | 330.8 | 330.8 | 2 |
| au1203 | 331 | -2.98 | 80 | 2 | 662000 | 330.00/335.00 | 333.98 | 331 | 331 | 331 | 2 |
| au1204 | 328.54 | 12 | 0 | 325.00/335.00 | 328.54 | 0 | |||||
| au1205 | 328.92 | 12 | 0 | 325.00/335.00 | 328.92 | 0 | |||||
| au1206 | 331.59 | -1.84 | 386 | 58 | 19199320 | 331.18/332.00 | 333.43 | 330.47 | 330.47 | 332.23 | 2 |
| au1207 | 330.3 | 1.6 | 0 | 0 | 325.00/339.99 | 328.7 | 0 | ||||
| cu1108 | 72300 | 210 | 35266 | 3880 | 1.405E+09 | 72290/72330 | 72090 | 72930 | 72260 | 72930 | 2 |
| cu1109 | 72530 | 180 | 124454 | 30602 | 1.113E+10 | 72520/72530 | 72350 | 72910 | 72420 | 72980 | 6 |
| cu1110 | 72740 | 240 | 92814 | 49772 | 1.815E+10 | 72720/72760 | 72500 | 73160 | 72660 | 73250 | 2 |
| cu1111 | 72780 | 270 | 17192 | 1970 | 719168200 | 72760/72800 | 72510 | 73130 | 72750 | 73290 | 4 |
| cu1112 | 72850 | 390 | 6208 | 326 | 119093600 | 72750/73070 | 72460 | 73320 | 72840 | 73320 | 2 |
| cu1201 | 72850 | 270 | 2550 | 334 | 122072900 | 72850/73100 | 72580 | 73280 | 72850 | 73310 | 6 |
| cu1202 | 73200 | 670 | 1318 | 16 | 5856200 | 72500/73200 | 72530 | 73200 | 73200 | 73220 | 6 |
| cu1203 | 73000 | 470 | 568 | 72 | 26322800 | 71900/73050 | 72530 | 73020 | 73000 | 73200 | 2 |
| cu1204 | 72200 | -80 | 522 | 80 | 29280000 | 72230/73100 | 72280 | 73190 | 72200 | 73980 | 10 |
| cu1205 | 72980 | 450 | 278 | 20 | 7311400 | 72770/73690 | 72530 | 73160 | 72980 | 73160 | 2 |
| cu1206 | 72970 | 360 | 230 | 104 | 37965900 | 70280/73120 | 72610 | 73010 | 72970 | 73120 | 2 |
| cu1207 | 72400 | 450 | 0 | 0 | 0 | 72640/73670 | 71950 | 0 | |||
| pb1109 | 17640 | -15 | 9314 | 1240 | 548664000 | 17635/17640 | 17655 | 17740 | 17630 | 17815 | 8 |
| pb1110 | 17770 | 0 | 474 | 66 | 29380750 | 17720/17805 | 17770 | 17830 | 17750 | 17880 | 2 |
| pb1111 | 17880 | 0 | 8 | 0 | 0 | / | 17880 | 0 | |||
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17800/18160 | 17860 | 0 | |||
| pb1201 | 17895 | 0 | 12 | 0 | 0 | 17905/18250 | 17895 | 0 | |||
| pb1202 | 18395 | 0 | 4 | 0 | 0 | 17785/ | 18395 | 0 | |||
| pb1203 | 18030 | 0 | 0 | 0 | 0 | 17815/ | 18030 | 0 | |||
| pb1204 | 18200 | 0 | 20 | 0 | 0 | 18150/18500 | 18200 | 0 | |||
| pb1205 | 18460 | 0 | 0 | 0 | 0 | 18250/ | 18460 | 0 | |||
| pb1206 | 18460 | 0 | 0 | 0 | 0 | 18255/ | 18460 | 0 | |||
| pb1207 | 18355 | 40 | 0 | 0 | 0 | 18300/ | 18315 | 0 | |||
| zn1108 | 18445 | 65 | 24598 | 3514 | 325419000 | 18410/18455 | 18380 | 18595 | 18410 | 18600 | 2 |
| zn1109 | 18595 | 90 | 108866 | 42248 | 3.941E+09 | 18590/18595 | 18505 | 18720 | 18570 | 18775 | 2 |
| zn1110 | 18720 | 65 | 194768 | 123878 | 1.165E+10 | 18720/18730 | 18655 | 18890 | 18705 | 18910 | 6 |
| zn1111 | 18830 | 65 | 18836 | 4694 | 444013500 | 18830/18850 | 18765 | 19035 | 18825 | 19035 | 2 |
| zn1112 | 18945 | 90 | 5202 | 902 | 85768600 | 18930/18985 | 18855 | 19125 | 18930 | 19125 | 4 |
| zn1201 | 19045 | 175 | 5184 | 668 | 63725400 | 18870/19105 | 18870 | 18995 | 18955 | 19170 | 2 |
| zn1202 | 19090 | 80 | 712 | 42 | 4019700 | 19030/19130 | 19010 | 19200 | 19050 | 19200 | 2 |
| zn1203 | 19050 | 15 | 228 | 0 | 0 | 18700/19335 | 19035 | 0 | |||
| zn1204 | 19265 | 75 | 166 | 8 | 771600 | 19265/19350 | 19190 | 19305 | 19265 | 19325 | 2 |
| zn1205 | 19240 | 105 | 56 | 0 | 0 | 19100/19530 | 19135 | 0 | |||
| zn1206 | 19305 | 80 | 52 | 32 | 3095650 | 19300/19370 | 19225 | 19245 | 19245 | 19410 | 2 |
| zn1207 | 18870 | 0 | 0 | 0 | 0 | 19300/19600 | 18870 | 0 |
(关键字：上海期货交易所)