| 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 | 17940 | 170 | 44986 | 7596 | 679442850 | 17940/17980 | 17770 | 17790 | 17775 | 17985 | 6 |
| al1109 | 17870 | 175 | 87488 | 13520 | 1.204E+09 | 17870/17880 | 17695 | 17675 | 17660 | 17930 | 2 |
| al1110 | 17845 | 180 | 138260 | 63498 | 5.651E+09 | 17840/17845 | 17665 | 17650 | 17610 | 17915 | 8 |
| al1111 | 17800 | 175 | 89774 | 22320 | 1.979E+09 | 17795/17800 | 17625 | 17620 | 17585 | 17870 | 10 |
| al1112 | 17750 | 160 | 58954 | 11348 | 1.004E+09 | 17740/17750 | 17590 | 17570 | 17560 | 17810 | 20 |
| al1201 | 17690 | 120 | 7990 | 5474 | 483066550 | 17660/17690 | 17570 | 17575 | 17575 | 17745 | 2 |
| al1202 | 17640 | 65 | 2872 | 3048 | 269013550 | 17620/17640 | 17575 | 17600 | 17600 | 17705 | 18 |
| al1203 | 17670 | 70 | 1080 | 98 | 8651950 | 17625/17800 | 17600 | 17600 | 17600 | 17695 | 10 |
| al1204 | 17640 | 35 | 270 | 38 | 3354200 | 17620/17670 | 17605 | 17610 | 17610 | 17700 | 2 |
| al1205 | 17650 | 5 | 562 | 108 | 9548350 | 17650/17680 | 17645 | 17645 | 17645 | 17750 | 4 |
| al1206 | 17700 | 60 | 88 | 40 | 3544250 | 17650/17700 | 17640 | 17655 | 17655 | 17750 | 2 |
| al1207 | 17630 | 0 | 2 | 0 | 0 | 17580/17800 | 17630 | 0 | |||
| au1108 | 335.99 | -1.28 | 12 | 0 | 332.50/352.86 | 337.27 | 0 | ||||
| au1109 | 334.84 | 1.97 | 28 | 4 | 1339680 | / | 332.87 | 335 | 334.84 | 335 | 2 |
| au1110 | 335.16 | 18 | 0 | 330.00/339.00 | 335.16 | 0 | |||||
| au1111 | 335.39 | 0.81 | 74 | 0 | 334.50/334.80 | 334.58 | 0 | ||||
| au1112 | 335.34 | 0.02 | 51668 | 7540 | 2.528E+09 | 335.34/335.37 | 335.32 | 334.92 | 334.7 | 335.65 | 2 |
| au1201 | 335.08 | 0.18 | 170 | 18 | 6029360 | 330.00/335.00 | 334.9 | 334.69 | 334.69 | 335.28 | 2 |
| au1202 | 337.61 | 92 | 0 | 330.00/339.00 | 337.61 | 0 | |||||
| au1203 | 331 | 80 | 0 | 330.00/339.90 | 331 | 0 | |||||
| au1204 | 328.54 | 12 | 0 | 326.50/339.00 | 328.54 | 0 | |||||
| au1205 | 330.01 | 10 | 0 | 319.99/339.00 | 330.01 | 0 | |||||
| au1206 | 335.21 | -0.05 | 410 | 24 | 8048360 | 335.19/335.86 | 335.26 | 334.85 | 334.85 | 335.85 | 2 |
| au1207 | 335.26 | 0 | 0 | 323.89/343.00 | 335.26 | 0 | |||||
| cu1108 | 72000 | 500 | 28460 | 2442 | 877259100 | 71850/72000 | 71500 | 71740 | 71440 | 72120 | 8 |
| cu1109 | 72150 | 600 | 85528 | 13862 | 4.992E+09 | 72150/72190 | 71550 | 71750 | 71570 | 72300 | 2 |
| cu1110 | 72410 | 740 | 137120 | 85888 | 3.101E+10 | 72410/72420 | 71670 | 71770 | 71690 | 72560 | 20 |
| cu1111 | 72500 | 790 | 19344 | 2112 | 762945800 | 72490/72510 | 71710 | 71780 | 71720 | 72590 | 18 |
| cu1112 | 72550 | 770 | 6312 | 200 | 72230800 | 72420/72580 | 71780 | 71900 | 71900 | 72580 | 2 |
| cu1201 | 72430 | 690 | 2804 | 202 | 72983400 | 72400/72600 | 71740 | 71810 | 71800 | 72630 | 2 |
| cu1202 | 72400 | 620 | 1366 | 6 | 2163300 | 72470/73150 | 71780 | 71950 | 71950 | 72400 | 2 |
| cu1203 | 72550 | 750 | 644 | 14 | 5068600 | 72500/72610 | 71800 | 72000 | 72000 | 72550 | 2 |
| cu1204 | 72550 | 760 | 594 | 10 | 3620700 | 72500/72720 | 71790 | 71870 | 71870 | 72550 | 2 |
| cu1205 | 72500 | 610 | 308 | 46 | 16665900 | 72500/72660 | 71890 | 72400 | 72400 | 72500 | 4 |
| cu1206 | 72600 | 790 | 230 | 10 | 3619200 | 72470/73160 | 71810 | 71870 | 71870 | 72600 | 4 |
| cu1207 | 72600 | 600 | 2 | 2 | 726000 | 71930/73170 | 72000 | 72600 | 72600 | 72600 | 2 |
| pb1109 | 17530 | 45 | 8328 | 788 | 344511250 | 17515/17530 | 17485 | 17410 | 17410 | 17535 | 6 |
| pb1110 | 17600 | 35 | 1140 | 270 | 118924500 | 17585/17600 | 17565 | 17545 | 17485 | 18440 | 8 |
| pb1111 | 17775 | 100 | 16 | 12 | 5340000 | 17720/17850 | 17675 | 17805 | 17775 | 17805 | 2 |
| pb1112 | 17860 | 0 | 18 | 0 | 0 | 17890/18000 | 17860 | 0 | |||
| pb1201 | 17915 | 0 | 12 | 0 | 0 | 17885/18100 | 17915 | 0 | |||
| pb1202 | 18185 | 0 | 4 | 0 | 0 | /18200 | 18185 | 0 | |||
| pb1203 | 18475 | 0 | 4 | 0 | 0 | / | 18475 | 0 | |||
| pb1204 | 18195 | 0 | 22 | 0 | 0 | 17680/18425 | 18195 | 0 | |||
| pb1205 | 19055 | 0 | 0 | 0 | 0 | / | 19055 | 0 | |||
| pb1206 | 19055 | 0 | 0 | 0 | 0 | / | 19055 | 0 | |||
| pb1207 | 19055 | 0 | 0 | 0 | 0 | / | 19055 | 0 | |||
| zn1108 | 18445 | 85 | 19676 | 2294 | 210939350 | 18410/18445 | 18360 | 18255 | 18255 | 18445 | 10 |
| zn1109 | 18580 | 60 | 70954 | 15908 | 1.472E+09 | 18580/18590 | 18520 | 18370 | 18340 | 18600 | 2 |
| zn1110 | 18735 | 80 | 220786 | 127190 | 1.187E+10 | 18735/18740 | 18655 | 18470 | 18470 | 18750 | 28 |
| zn1111 | 18845 | 75 | 27552 | 7232 | 678191250 | 18845/18850 | 18770 | 18600 | 18580 | 18860 | 10 |
| zn1112 | 18940 | 85 | 6096 | 464 | 43759300 | 18940/18945 | 18855 | 18630 | 18630 | 18950 | 4 |
| zn1201 | 19050 | 85 | 5282 | 380 | 36042950 | 19030/19055 | 18965 | 18855 | 18815 | 19055 | 2 |
| zn1202 | 19115 | 125 | 708 | 6 | 573450 | 19100/19170 | 18990 | 19115 | 19115 | 19115 | 2 |
| zn1203 | 19205 | 85 | 234 | 14 | 1340100 | 19200/19270 | 19120 | 19080 | 19080 | 19205 | 2 |
| zn1204 | 19255 | 10 | 162 | 26 | 2492450 | 19000/19705 | 19245 | 18990 | 18990 | 19280 | 2 |
| zn1205 | 19300 | -50 | 60 | 8 | 770850 | 19300/19410 | 19350 | 19260 | 19260 | 19300 | 2 |
| zn1206 | 19210 | -145 | 56 | 2 | 192100 | 19300/20510 | 19355 | 19210 | 19210 | 19210 | 2 |
| zn1207 | 19400 | 0 | 20 | 6 | 581700 | 19210/19560 | 19400 | 19250 | 19250 | 19520 | 2 |
(关键字：上海期货交易所)