| 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 | 17715 | 40 | 47088 | 1778 | 157270700 | 17710/17715 | 17675 | 17690 | 17635 | 17720 | 2 |
| al1109 | 17645 | 30 | 93666 | 5392 | 474987800 | 17640/17645 | 17615 | 17585 | 17550 | 17650 | 2 |
| al1110 | 17605 | 25 | 117370 | 20466 | 1.798E+09 | 17605/17610 | 17580 | 17560 | 17490 | 17620 | 6 |
| al1111 | 17570 | 40 | 75252 | 6786 | 594641600 | 17565/17575 | 17530 | 17530 | 17435 | 17585 | 18 |
| al1112 | 17520 | 45 | 52934 | 6758 | 590154750 | 17515/17540 | 17475 | 17475 | 17395 | 17540 | 2 |
| al1201 | 17510 | 30 | 4990 | 858 | 74994700 | 17490/17515 | 17480 | 17495 | 17400 | 17525 | 40 |
| al1202 | 17510 | 55 | 1222 | 184 | 16073400 | 17485/17530 | 17455 | 17430 | 17430 | 17510 | 2 |
| al1203 | 17525 | 40 | 986 | 126 | 11034650 | 17500/17540 | 17485 | 17450 | 17435 | 17600 | 10 |
| al1204 | 17525 | 25 | 242 | 4 | 350050 | 17500/17540 | 17500 | 17480 | 17480 | 17525 | 2 |
| al1205 | 17515 | 10 | 484 | 16 | 1398950 | 17515/17580 | 17505 | 17450 | 17450 | 17515 | 2 |
| al1206 | 17550 | -5 | 40 | 0 | 0 | 17500/17600 | 17555 | 0 | |||
| al1207 | 17640 | 0 | 2 | 0 | 0 | 17480/17750 | 17640 | 0 | |||
| au1108 | 335.99 | -1.28 | 12 | 0 | 320.44/351.93 | 337.27 | 0 | ||||
| au1109 | 332.7 | -0.69 | 30 | 0 | 320.00/339.00 | 333.39 | 0 | ||||
| au1110 | 330.58 | -2.42 | 18 | 4 | 1324960 | 325.00/339.00 | 333 | 331.9 | 330.58 | 331.9 | 2 |
| au1111 | 330.19 | 82 | 0 | 329.49/339.00 | 330.19 | 0 | |||||
| au1112 | 330.56 | -2.67 | 52140 | 11730 | 3.881E+09 | 330.48/330.56 | 333.23 | 331.1 | 330.41 | 331.4 | 2 |
| au1201 | 330.42 | -2.37 | 134 | 58 | 19180980 | 328.00/338.00 | 332.79 | 330.79 | 330.35 | 330.9 | 2 |
| au1202 | 333 | 92 | 0 | 325.00/338.00 | 333 | 0 | |||||
| au1203 | 331 | 80 | 0 | 325.00/338.00 | 331 | 0 | |||||
| au1204 | 328.54 | 12 | 0 | 325.00/338.00 | 328.54 | 0 | |||||
| au1205 | 328.92 | 12 | 0 | 325.00/338.00 | 328.92 | 0 | |||||
| au1206 | 330.84 | -2.68 | 404 | 14 | 4636120 | 330.52/333.12 | 333.52 | 331.8 | 330.84 | 331.8 | 2 |
| au1207 | 333.52 | 0 | 0 | 321.99/338.00 | 333.52 | 0 | |||||
| cu1108 | 71630 | -410 | 31624 | 3038 | 1.089E+09 | 71610/71660 | 72040 | 72000 | 71560 | 72000 | 6 |
| cu1109 | 71750 | -530 | 101844 | 19344 | 6.945E+09 | 71710/71750 | 72280 | 71960 | 71620 | 72100 | 14 |
| cu1110 | 71870 | -590 | 115186 | 65812 | 2.369E+10 | 71860/71880 | 72460 | 72100 | 71750 | 72280 | 12 |
| cu1111 | 71860 | -690 | 17546 | 2054 | 740109600 | 71860/71950 | 72550 | 72020 | 71860 | 72370 | 2 |
| cu1112 | 71920 | -630 | 6094 | 198 | 71390800 | 71900/72190 | 72550 | 72300 | 71900 | 72310 | 2 |
| cu1201 | 71910 | -610 | 2520 | 170 | 61316000 | 71900/71990 | 72520 | 72280 | 71910 | 72300 | 2 |
| cu1202 | 72000 | -640 | 1320 | 6 | 2160000 | 71800/72180 | 72640 | 72000 | 72000 | 72000 | 2 |
| cu1203 | 72000 | -740 | 576 | 20 | 7205600 | 71960/72450 | 72740 | 72260 | 71960 | 72260 | 4 |
| cu1204 | 72020 | -600 | 510 | 18 | 6484500 | 71820/72610 | 72620 | 72170 | 71960 | 72170 | 4 |
| cu1205 | 72200 | -600 | 278 | 2 | 722000 | 71510/72380 | 72800 | 72200 | 72200 | 72200 | 2 |
| cu1206 | 73000 | 0 | 230 | 0 | 0 | 71480/72480 | 73000 | 0 | |||
| cu1207 | 73000 | 0 | 0 | 0 | 0 | 71450/72980 | 73000 | 0 | |||
| pb1109 | 17545 | 0 | 8842 | 674 | 295439250 | 17525/17565 | 17545 | 17485 | 17485 | 17575 | 2 |
| pb1110 | 17620 | -15 | 820 | 148 | 65211250 | 17580/17650 | 17635 | 17600 | 17600 | 17655 | 4 |
| pb1111 | 17745 | 0 | 8 | 0 | 0 | 17515/18005 | 17745 | 0 | |||
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17700/18055 | 17860 | 0 | |||
| pb1201 | 17915 | 0 | 12 | 0 | 0 | 17705/18200 | 17915 | 0 | |||
| pb1202 | 18255 | 0 | 4 | 0 | 0 | /18420 | 18255 | 0 | |||
| pb1203 | 17895 | 0 | 0 | 0 | 0 | / | 17895 | 0 | |||
| pb1204 | 18195 | 0 | 22 | 0 | 0 | 17800/18300 | 18195 | 0 | |||
| pb1205 | 18460 | 0 | 0 | 0 | 0 | 17750/ | 18460 | 0 | |||
| pb1206 | 18460 | 0 | 0 | 0 | 0 | / | 18460 | 0 | |||
| pb1207 | 18460 | 0 | 0 | 0 | 0 | / | 18460 | 0 | |||
| zn1108 | 18380 | 30 | 22598 | 1680 | 154226900 | 18360/18400 | 18350 | 18250 | 18250 | 18430 | 10 |
| zn1109 | 18545 | 60 | 89204 | 22612 | 2.093E+09 | 18520/18550 | 18485 | 18475 | 18430 | 18580 | 2 |
| zn1110 | 18670 | 60 | 203162 | 134806 | 1.257E+10 | 18665/18670 | 18610 | 18580 | 18555 | 18720 | 38 |
| zn1111 | 18785 | 80 | 20836 | 3856 | 361941100 | 18785/18790 | 18705 | 18675 | 18675 | 18835 | 4 |
| zn1112 | 18855 | 40 | 5678 | 436 | 41147400 | 18865/18925 | 18815 | 18790 | 18790 | 18935 | 12 |
| zn1201 | 18965 | 80 | 5302 | 510 | 48331550 | 18965/19070 | 18885 | 18850 | 18850 | 19000 | 2 |
| zn1202 | 19035 | 55 | 706 | 8 | 761550 | 18970/19345 | 18980 | 19040 | 19035 | 19040 | 2 |
| zn1203 | 19100 | 75 | 230 | 2 | 191000 | 19050/19280 | 19025 | 19100 | 19100 | 19100 | 2 |
| zn1204 | 19255 | 145 | 166 | 6 | 576950 | 19170/20030 | 19110 | 19200 | 19200 | 19255 | 2 |
| zn1205 | 19180 | -40 | 58 | 0 | 0 | 19200/19475 | 19220 | 0 | |||
| zn1206 | 19300 | 80 | 56 | 4 | 386200 | 19250/19350 | 19220 | 19320 | 19300 | 19320 | 2 |
| zn1207 | 19340 | 55 | 12 | 8 | 773200 | 19320/19500 | 19285 | 19280 | 19280 | 19395 | 2 |
(关键字：上海期货交易所)