| 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 | 18580 | 175 | 39540 | 1596 | 147171350 | 18520/18590 | 18405 | 18385 | 17665 | 18660 | 10 |
| al1109 | 18540 | 210 | 74608 | 4066 | 377679150 | 18535/18565 | 18330 | 18400 | 18400 | 18660 | 16 |
| al1110 | 18520 | 225 | 270488 | 195018 | 1.809E+10 | 18515/18520 | 18295 | 18410 | 18400 | 18645 | 10 |
| al1111 | 18415 | 230 | 130432 | 53770 | 4.952E+09 | 18405/18410 | 18185 | 18265 | 18265 | 18500 | 10 |
| al1112 | 18245 | 215 | 86440 | 10442 | 953530650 | 18240/18260 | 18030 | 18125 | 18125 | 18350 | 6 |
| al1201 | 18130 | 195 | 20906 | 2170 | 196897400 | 18120/18140 | 17935 | 17975 | 17975 | 18225 | 6 |
| al1202 | 18030 | 235 | 7292 | 380 | 34212650 | 18030/18055 | 17795 | 17825 | 17825 | 18070 | 4 |
| al1203 | 17965 | 235 | 3000 | 188 | 16857700 | 17900/17990 | 17730 | 17735 | 17735 | 18040 | 2 |
| al1204 | 17920 | 220 | 498 | 46 | 4115950 | 17885/17955 | 17700 | 17840 | 17840 | 17930 | 2 |
| al1205 | 17890 | 165 | 1240 | 224 | 19969850 | 17890/17900 | 17725 | 17760 | 17760 | 17890 | 4 |
| al1206 | 17665 | -50 | 322 | 0 | 0 | 17835/17955 | 17715 | 0 | |||
| al1207 | 17915 | 210 | 500 | 22 | 1967600 | 17900/17920 | 17705 | 17855 | 17855 | 17915 | 2 |
| au1108 | 335 | -11.6 | 0 | 12 | 4020000 | 330.00/363.88 | 346.6 | 335 | 335 | 335 | 6 |
| au1109 | 334.88 | -9.28 | 28 | 4 | 1339560 | 332.28/349.08 | 344.16 | 334.9 | 334.88 | 334.9 | 2 |
| au1110 | 336.3 | 0.9 | 22 | 0 | 330.00/339.00 | 335.4 | 0 | ||||
| au1111 | 333.49 | 0.56 | 70 | 32 | 10673280 | 330.00/339.00 | 332.93 | 333.6 | 333.16 | 333.77 | 2 |
| au1112 | 334.25 | -0.84 | 51896 | 9764 | 3.264E+09 | 334.17/334.25 | 335.09 | 333.94 | 333.9 | 334.7 | 4 |
| au1201 | 333.85 | -0.22 | 172 | 24 | 8011460 | 333.57/333.85 | 334.07 | 332.4 | 332.4 | 334.2 | 2 |
| au1202 | 334.9 | 90 | 0 | 330.00/334.50 | 334.9 | 0 | |||||
| au1203 | 334.2 | -0.58 | 80 | 0 | 323.99/335.02 | 334.78 | 0 | ||||
| au1204 | 334.3 | -0.59 | 12 | 6 | 2006220 | 323.99/339.90 | 334.89 | 334.31 | 334.3 | 334.5 | 2 |
| au1205 | 341.2 | 10 | 0 | 330.99/339.00 | 341.2 | 0 | |||||
| au1206 | 334.29 | -1.14 | 546 | 118 | 39474700 | 334.01/334.68 | 335.43 | 334.99 | 334.01 | 335.28 | 2 |
| au1207 | 335.43 | 0 | 0 | 323.96/366.66 | 335.43 | 0 | |||||
| cu1108 | 72660 | 180 | 18960 | 2960 | 1.07E+09 | 72630/72700 | 72480 | 72800 | 68130 | 72900 | 10 |
| cu1109 | 72960 | 300 | 68658 | 5734 | 2.096E+09 | 72950/73000 | 72660 | 72670 | 72670 | 73240 | 10 |
| cu1110 | 73310 | 270 | 166466 | 122998 | 4.515E+10 | 73300/73310 | 73040 | 73100 | 73100 | 73590 | 24 |
| cu1111 | 73360 | 230 | 28496 | 7310 | 2.685E+09 | 73340/73360 | 73130 | 73130 | 73130 | 73620 | 4 |
| cu1112 | 73400 | 420 | 6770 | 522 | 191807800 | 73320/73490 | 72980 | 73100 | 73100 | 73720 | 4 |
| cu1201 | 73450 | 340 | 2948 | 100 | 36777400 | 73270/73540 | 73110 | 73110 | 73110 | 73730 | 2 |
| cu1202 | 73540 | 340 | 1418 | 18 | 6614100 | 73400/73800 | 73200 | 73480 | 72530 | 73750 | 2 |
| cu1203 | 73440 | 330 | 780 | 64 | 23567900 | 73460/73600 | 73110 | 73410 | 73410 | 73720 | 2 |
| cu1204 | 73700 | 600 | 748 | 76 | 28003000 | 73400/73950 | 73100 | 73700 | 73650 | 73700 | 8 |
| cu1205 | 73830 | 430 | 338 | 2 | 738300 | 72890/73900 | 73400 | 73830 | 73830 | 73830 | 2 |
| cu1206 | 73500 | 110 | 276 | 26 | 9557200 | 70660/73890 | 73390 | 73560 | 73500 | 73560 | 2 |
| cu1207 | 73840 | 450 | 42 | 2 | 738400 | 70650/73840 | 73390 | 73840 | 73840 | 73840 | 2 |
| pb1109 | 17615 | -50 | 6052 | 938 | 413029500 | 17610/17615 | 17665 | 17570 | 17570 | 17660 | 2 |
| pb1110 | 17775 | -40 | 3526 | 1026 | 455961000 | 17775/17790 | 17815 | 17700 | 17700 | 17855 | 4 |
| pb1111 | 17910 | 5 | 76 | 2 | 895500 | 17840/18100 | 17905 | 17910 | 17910 | 17910 | 2 |
| pb1112 | 18010 | -10 | 18 | 2 | 900500 | 18000/18200 | 18020 | 18010 | 18010 | 18010 | 2 |
| pb1201 | 18240 | 0 | 12 | 0 | 0 | 17995/ | 18240 | 0 | |||
| pb1202 | 18715 | 0 | 4 | 0 | 0 | / | 18715 | 0 | |||
| pb1203 | 18485 | 0 | 4 | 0 | 0 | / | 18485 | 0 | |||
| pb1204 | 18250 | -50 | 24 | 2 | 912500 | 18200/18600 | 18300 | 18250 | 18250 | 18250 | 2 |
| pb1205 | 19065 | 0 | 0 | 0 | 0 | / | 19065 | 0 | |||
| pb1206 | 19065 | 0 | 0 | 0 | 0 | 16780/21330 | 19065 | 0 | |||
| pb1207 | 19065 | 0 | 0 | 0 | 0 | / | 19065 | 0 | |||
| zn1108 | 18510 | -30 | 15530 | 850 | 78774500 | 18305/18520 | 18540 | 18600 | 18485 | 18600 | 40 |
| zn1109 | 18675 | 10 | 45288 | 6614 | 618194450 | 18675/18685 | 18665 | 18670 | 18610 | 18755 | 18 |
| zn1110 | 18855 | 5 | 248484 | 130798 | 1.234E+10 | 18855/18860 | 18850 | 18860 | 18780 | 18945 | 14 |
| zn1111 | 18990 | 15 | 50342 | 10390 | 987886450 | 18980/19000 | 18975 | 18980 | 18920 | 19085 | 8 |
| zn1112 | 19100 | -20 | 6980 | 624 | 59774200 | 19100/19190 | 19120 | 19165 | 19095 | 19235 | 50 |
| zn1201 | 19240 | 65 | 5336 | 528 | 50854700 | 19180/19260 | 19175 | 19175 | 19150 | 19335 | 2 |
| zn1202 | 19380 | -95 | 822 | 26 | 2522950 | 19110/19590 | 19475 | 19430 | 19375 | 19430 | 2 |
| zn1203 | 19475 | 35 | 238 | 4 | 388800 | 18600/20600 | 19440 | 19405 | 19405 | 19475 | 2 |
| zn1204 | 19615 | 70 | 224 | 18 | 1769750 | 19540/20710 | 19545 | 19645 | 19615 | 19685 | 4 |
| zn1205 | 19610 | 95 | 50 | 8 | 786150 | 19000/19700 | 19515 | 19700 | 19605 | 19700 | 2 |
| zn1206 | 19750 | 130 | 64 | 6 | 592150 | 19595/19810 | 19620 | 19720 | 19720 | 19750 | 2 |
| zn1207 | 19555 | -35 | 22 | 0 | 0 | 19655/20760 | 19590 | 0 |
(关键字：上海期货交易所)