| 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 | 17660 | -35 | 47306 | 3156 | 279123150 | 17655/17670 | 17695 | 17705 | 17660 | 17720 | 2 |
| al1109 | 17595 | -75 | 93848 | 9682 | 853578450 | 17590/17600 | 17670 | 17650 | 17595 | 17675 | 10 |
| al1110 | 17550 | -90 | 113126 | 18420 | 1.621E+09 | 17550/17555 | 17640 | 17630 | 17550 | 17650 | 10 |
| al1111 | 17510 | -70 | 71416 | 4870 | 427790900 | 17510/17520 | 17580 | 17575 | 17505 | 17610 | 4 |
| al1112 | 17460 | -65 | 48776 | 2714 | 237730300 | 17460/17475 | 17525 | 17525 | 17460 | 17560 | 20 |
| al1201 | 17470 | -45 | 4596 | 306 | 26794800 | 17465/17480 | 17515 | 17505 | 17470 | 17550 | 2 |
| al1202 | 17470 | -45 | 1136 | 10 | 874100 | 17470/17545 | 17515 | 17515 | 17470 | 17515 | 4 |
| al1203 | 17500 | -15 | 928 | 36 | 3153700 | 17480/17515 | 17515 | 17515 | 17500 | 17555 | 2 |
| al1204 | 17555 | 50 | 236 | 2 | 175550 | 17455/17515 | 17505 | 17555 | 17555 | 17555 | 2 |
| al1205 | 17520 | 5 | 394 | 8 | 701250 | 17495/17550 | 17515 | 17535 | 17520 | 17540 | 2 |
| al1206 | 17560 | 0 | 40 | 2 | 175600 | 17475/17560 | 17560 | 17560 | 17560 | 17560 | 2 |
| al1207 | 17640 | 0 | 2 | 0 | 0 | 17450/17645 | 17640 | 0 | |||
| au1108 | 335.99 | -1.28 | 12 | 0 | 320.44/352.92 | 337.27 | 0 | ||||
| au1109 | 332.7 | 3.36 | 30 | 10 | 3333920 | 330.00/337.29 | 329.34 | 334.59 | 332.18 | 334.59 | 2 |
| au1110 | 327 | 26 | 0 | 330.07/333.91 | 327 | 0 | |||||
| au1111 | 330.41 | 0.22 | 82 | 0 | 331.07/333.95 | 330.19 | 0 | ||||
| au1112 | 333.52 | 2.81 | 55820 | 12656 | 4.216E+09 | 333.45/333.51 | 330.71 | 332.78 | 332.33 | 333.68 | 2 |
| au1201 | 333.11 | 2.58 | 144 | 56 | 18631920 | 332.76/333.36 | 330.53 | 332 | 332 | 333.22 | 2 |
| au1202 | 333 | 2.42 | 92 | 2 | 666000 | 330.00/336.99 | 330.58 | 333 | 333 | 333 | 2 |
| au1203 | 331 | 80 | 0 | 328.86/337.18 | 331 | 0 | |||||
| au1204 | 328.54 | 12 | 0 | 328.47/334.00 | 328.54 | 0 | |||||
| au1205 | 328.92 | 12 | 0 | 333.25/334.99 | 328.92 | 0 | |||||
| au1206 | 333.89 | 2.89 | 398 | 42 | 14003980 | 332.96/334.00 | 331 | 333.4 | 333.05 | 333.89 | 2 |
| au1207 | 331 | 0 | 0 | 327.48/338.00 | 331 | 0 | |||||
| cu1108 | 72000 | -340 | 33778 | 1664 | 600422200 | 72000/72040 | 72340 | 72110 | 71980 | 72400 | 10 |
| cu1109 | 72160 | -450 | 111988 | 18444 | 6.677E+09 | 72160/72170 | 72610 | 72360 | 72130 | 72670 | 2 |
| cu1110 | 72300 | -530 | 107694 | 49088 | 1.782E+10 | 72300/72320 | 72830 | 72700 | 72300 | 72970 | 40 |
| cu1111 | 72460 | -400 | 16908 | 2082 | 756646400 | 72420/72430 | 72860 | 72720 | 72350 | 72980 | 4 |
| cu1112 | 72350 | -490 | 6004 | 344 | 125051400 | 72300/72450 | 72840 | 72700 | 72300 | 72960 | 16 |
| cu1201 | 72550 | -520 | 2588 | 132 | 48021600 | 72520/72580 | 73070 | 72690 | 72440 | 73000 | 2 |
| cu1202 | 72670 | -470 | 1310 | 8 | 2913400 | 72210/72630 | 73140 | 72940 | 72670 | 72960 | 2 |
| cu1203 | 72950 | -150 | 566 | 6 | 2189700 | 71300/73020 | 73100 | 73010 | 72950 | 73010 | 2 |
| cu1204 | 72620 | -510 | 516 | 2 | 726200 | 72410/73590 | 73130 | 72620 | 72620 | 72620 | 2 |
| cu1205 | 72800 | -290 | 278 | 2 | 728000 | 72420/72760 | 73090 | 72800 | 72800 | 72800 | 2 |
| cu1206 | 72880 | -120 | 230 | 0 | 0 | 72410/72750 | 73000 | 0 | |||
| cu1207 | 73000 | 0 | 0 | 0 | 0 | 72010/72790 | 73000 | 0 | |||
| pb1109 | 17505 | -180 | 9014 | 1246 | 547538500 | 17505/17520 | 17685 | 17600 | 17465 | 17650 | 2 |
| pb1110 | 17590 | -190 | 644 | 140 | 61859500 | 17560/17600 | 17780 | 17675 | 17590 | 17735 | 2 |
| pb1111 | 17890 | 0 | 8 | 0 | 0 | 17335/18005 | 17890 | 0 | |||
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17705/18045 | 17860 | 0 | |||
| pb1201 | 17915 | 0 | 12 | 0 | 0 | 17825/18095 | 17915 | 0 | |||
| pb1202 | 18405 | 0 | 4 | 0 | 0 | 17620/18390 | 18405 | 0 | |||
| pb1203 | 18040 | 0 | 0 | 0 | 0 | 17665/18485 | 18040 | 0 | |||
| pb1204 | 18195 | -5 | 22 | 2 | 909750 | 17955/18200 | 18200 | 18195 | 18195 | 18195 | 2 |
| pb1205 | 18470 | 0 | 0 | 0 | 0 | 18000/18605 | 18470 | 0 | |||
| pb1206 | 18470 | 0 | 0 | 0 | 0 | 17750/18675 | 18470 | 0 | |||
| pb1207 | 18470 | 0 | 0 | 0 | 0 | 17755/18780 | 18470 | 0 | |||
| zn1108 | 18315 | -175 | 23146 | 1574 | 144769650 | 18305/18310 | 18490 | 18450 | 18290 | 18470 | 2 |
| zn1109 | 18435 | -195 | 98250 | 33188 | 3.072E+09 | 18430/18440 | 18630 | 18540 | 18415 | 18610 | 6 |
| zn1110 | 18560 | -210 | 205972 | 120990 | 1.128E+10 | 18555/18560 | 18770 | 18700 | 18535 | 18750 | 58 |
| zn1111 | 18675 | -205 | 19348 | 3380 | 316840400 | 18670/18675 | 18880 | 18810 | 18660 | 18865 | 2 |
| zn1112 | 18785 | -210 | 5458 | 446 | 42050550 | 18755/18780 | 18995 | 18920 | 18760 | 18955 | 2 |
| zn1201 | 18840 | -205 | 5272 | 590 | 55817850 | 18830/18845 | 19045 | 19040 | 18805 | 19040 | 10 |
| zn1202 | 18945 | -190 | 708 | 22 | 2089450 | 18890/18960 | 19135 | 19070 | 18945 | 19070 | 2 |
| zn1203 | 19070 | 35 | 228 | 4 | 382300 | 18945/19030 | 19035 | 19160 | 19070 | 19160 | 2 |
| zn1204 | 19145 | -110 | 166 | 2 | 191450 | 19090/19145 | 19255 | 19145 | 19145 | 19145 | 2 |
| zn1205 | 19180 | -40 | 58 | 8 | 768900 | 19110/19210 | 19220 | 19240 | 19180 | 19240 | 2 |
| zn1206 | 19230 | -100 | 62 | 8 | 769250 | 19215/19260 | 19330 | 19220 | 19220 | 19240 | 2 |
| zn1207 | 19250 | -80 | 6 | 8 | 771500 | 19205/19360 | 19330 | 19280 | 19250 | 19340 | 2 |
(关键字：上海期货交易所)