| 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 | 17780 | 80 | 47612 | 2452 | 217996050 | 17775/17785 | 17700 | 17800 | 17750 | 17830 | 10 |
| al1109 | 17695 | 70 | 92220 | 10406 | 921495750 | 17690/17695 | 17625 | 17695 | 17670 | 17755 | 8 |
| al1110 | 17650 | 65 | 122682 | 28514 | 2.521E+09 | 17650/17660 | 17585 | 17660 | 17645 | 17725 | 2 |
| al1111 | 17620 | 90 | 80056 | 11080 | 977282000 | 17620/17625 | 17530 | 17605 | 17605 | 17695 | 4 |
| al1112 | 17580 | 105 | 54216 | 4946 | 435142350 | 17570/17585 | 17475 | 17560 | 17560 | 17635 | 6 |
| al1201 | 17575 | 85 | 5196 | 438 | 38515050 | 17575/17585 | 17490 | 17540 | 17540 | 17625 | 4 |
| al1202 | 17590 | 120 | 1212 | 28 | 2463100 | 17555/17600 | 17470 | 17620 | 17570 | 17620 | 2 |
| al1203 | 17610 | 95 | 994 | 30 | 2643050 | 17575/17610 | 17515 | 17630 | 17590 | 17630 | 2 |
| al1204 | 17600 | 85 | 240 | 20 | 1761150 | 17545/17615 | 17515 | 17605 | 17600 | 17650 | 4 |
| al1205 | 17615 | 120 | 466 | 56 | 4949850 | 17595/17660 | 17495 | 17730 | 17610 | 17730 | 2 |
| al1206 | 17650 | 95 | 50 | 12 | 1058750 | 17610/17700 | 17555 | 17625 | 17625 | 17650 | 10 |
| al1207 | 17630 | 0 | 2 | 0 | 0 | 17600/17745 | 17630 | 0 | |||
| au1108 | 335.99 | -1.28 | 12 | 0 | 320.67/353.48 | 337.27 | 0 | ||||
| au1109 | 328.93 | -0.04 | 30 | 0 | 329.68/338.99 | 328.97 | 0 | ||||
| au1110 | 330.58 | -0.66 | 18 | 0 | 330.65/339.00 | 331.24 | 0 | ||||
| au1111 | 334.02 | 4.78 | 76 | 6 | 2002660 | 330.97/338.99 | 329.24 | 333.93 | 333.38 | 334.02 | 2 |
| au1112 | 334.98 | 4.46 | 50244 | 10748 | 3.601E+09 | 334.93/334.99 | 330.52 | 335.85 | 334.3 | 335.88 | 2 |
| au1201 | 334.52 | 4.2 | 156 | 90 | 30127320 | 331.84/334.85 | 330.32 | 335.02 | 334.13 | 335.12 | 2 |
| au1202 | 333 | 92 | 0 | 330.64/339.00 | 333 | 0 | |||||
| au1203 | 331 | 80 | 0 | 330.40/338.99 | 331 | 0 | |||||
| au1204 | 328.54 | 12 | 0 | 329.99/339.00 | 328.54 | 0 | |||||
| au1205 | 330.01 | 10 | 0 | 329.66/339.00 | 330.01 | 0 | |||||
| au1206 | 335.09 | 4.25 | 412 | 40 | 13403340 | 334.91/335.35 | 330.84 | 335.4 | 334.42 | 335.4 | 2 |
| au1207 | 330.84 | 0 | 0 | 330.08/341.00 | 330.84 | 0 | |||||
| cu1108 | 71460 | -200 | 30122 | 2646 | 946211100 | 71440/71480 | 71660 | 71650 | 71430 | 71660 | 4 |
| cu1109 | 71570 | -210 | 91960 | 15226 | 5.45E+09 | 71500/71560 | 71780 | 71850 | 71450 | 71850 | 40 |
| cu1110 | 71560 | -400 | 126254 | 65000 | 2.331E+10 | 71560/71570 | 71960 | 72000 | 71510 | 72050 | 2 |
| cu1111 | 71650 | -370 | 18204 | 1196 | 429190200 | 71650/71660 | 72020 | 72040 | 71600 | 72050 | 4 |
| cu1112 | 71650 | -350 | 6266 | 242 | 86889800 | 71630/71820 | 72000 | 72120 | 71650 | 72120 | 4 |
| cu1201 | 71650 | -420 | 2682 | 386 | 138498300 | 71650/71760 | 72070 | 72110 | 71650 | 72110 | 4 |
| cu1202 | 71740 | -280 | 1336 | 48 | 17247700 | 71700/71740 | 72020 | 72020 | 71740 | 72020 | 2 |
| cu1203 | 71710 | -350 | 604 | 54 | 19408000 | 71700/71790 | 72060 | 71900 | 71710 | 71970 | 2 |
| cu1204 | 71710 | -340 | 568 | 46 | 16524700 | 71700/72000 | 72050 | 71900 | 71710 | 71900 | 2 |
| cu1205 | 71830 | -370 | 280 | 4 | 1438200 | 71630/72330 | 72200 | 71990 | 71830 | 71990 | 2 |
| cu1206 | 72000 | -40 | 232 | 2 | 720000 | 71670/71900 | 72040 | 72000 | 72000 | 72000 | 2 |
| cu1207 | 72000 | -40 | 2 | 2 | 720000 | 71620/71960 | 72040 | 72000 | 72000 | 72000 | 2 |
| pb1109 | 17480 | -55 | 8546 | 990 | 433396500 | 17480/17490 | 17535 | 17530 | 17480 | 17535 | 2 |
| pb1110 | 17585 | -30 | 910 | 74 | 32561500 | 17575/17585 | 17615 | 17625 | 17580 | 17625 | 2 |
| pb1111 | 17725 | 0 | 8 | 0 | 0 | 17400/18000 | 17725 | 0 | |||
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17700/18000 | 17860 | 0 | |||
| pb1201 | 17915 | 0 | 12 | 0 | 0 | 17710/18100 | 17915 | 0 | |||
| pb1202 | 18235 | 0 | 4 | 0 | 0 | 17635/18385 | 18235 | 0 | |||
| pb1203 | 18475 | 600 | 4 | 4 | 1847500 | 17665/18475 | 17875 | 18475 | 18475 | 18475 | 2 |
| pb1204 | 18195 | 0 | 22 | 0 | 0 | 17810/18495 | 18195 | 0 | |||
| pb1205 | 18440 | 0 | 0 | 0 | 0 | 17730/18620 | 18440 | 0 | |||
| pb1206 | 18440 | 0 | 0 | 0 | 0 | 17760/18690 | 18440 | 0 | |||
| pb1207 | 18440 | 0 | 0 | 0 | 0 | 17760/18795 | 18440 | 0 | |||
| zn1108 | 18380 | 5 | 21416 | 948 | 87280750 | 18350/18375 | 18375 | 18460 | 18340 | 18485 | 2 |
| zn1109 | 18500 | -20 | 79760 | 21858 | 2.028E+09 | 18500/18510 | 18520 | 18650 | 18485 | 18665 | 2 |
| zn1110 | 18650 | -20 | 217558 | 141436 | 1.322E+10 | 18645/18650 | 18670 | 18830 | 18625 | 18835 | 18 |
| zn1111 | 18760 | -25 | 23696 | 6324 | 595131050 | 18760/18770 | 18785 | 18945 | 18750 | 18955 | 4 |
| zn1112 | 18860 | -20 | 6008 | 456 | 43132900 | 18850/18870 | 18880 | 19000 | 18860 | 19045 | 2 |
| zn1201 | 18940 | -20 | 5260 | 782 | 74332100 | 18940/19005 | 18960 | 19070 | 18940 | 19080 | 2 |
| zn1202 | 18980 | -65 | 704 | 14 | 1331500 | 18970/19040 | 19045 | 19065 | 18955 | 19090 | 2 |
| zn1203 | 19130 | -15 | 226 | 10 | 957300 | 19065/19165 | 19145 | 19150 | 19130 | 19155 | 2 |
| zn1204 | 19200 | -30 | 162 | 6 | 577400 | 19170/19265 | 19230 | 19290 | 19200 | 19290 | 2 |
| zn1205 | 19280 | -65 | 60 | 20 | 1937050 | 19260/19340 | 19345 | 19345 | 19280 | 19450 | 2 |
| zn1206 | 19400 | 60 | 58 | 2 | 194000 | 19305/19435 | 19340 | 19400 | 19400 | 19400 | 2 |
| zn1207 | 19450 | 110 | 14 | 8 | 776850 | 19350/19510 | 19340 | 19415 | 19400 | 19450 | 2 |
(关键字：上海期货交易所)