| 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 | 17740 | -630 | 35030 | 3480 | 308843750 | 17740/17760 | 18370 | 18030 | 17680 | 18050 | 20 |
| al1109 | 17590 | -640 | 65000 | 10276 | 904575900 | 17585/17590 | 18230 | 17950 | 17500 | 17950 | 12 |
| al1110 | 17485 | -730 | 209806 | 114848 | 1.007E+10 | /17485 | 18215 | 17800 | 17485 | 17870 | 80 |
| al1111 | 17465 | -730 | 150206 | 38726 | 3.395E+09 | /17465 | 18195 | 17800 | 17465 | 17800 | 2 |
| al1112 | 17370 | -725 | 89906 | 17242 | 1.502E+09 | /17370 | 18095 | 17725 | 17370 | 17725 | 2 |
| al1201 | 17285 | -695 | 28212 | 8466 | 732564100 | 17280/17285 | 17980 | 17680 | 17260 | 17680 | 2 |
| al1202 | 17235 | -720 | 11992 | 3924 | 338489600 | /17235 | 17955 | 17550 | 17235 | 17550 | 4 |
| al1203 | 17230 | -720 | 3744 | 674 | 58110950 | /17230 | 17950 | 17490 | 17230 | 17490 | 2 |
| al1204 | 17225 | -585 | 956 | 442 | 38020850 | 17170/17300 | 17810 | 17200 | 17105 | 17230 | 18 |
| al1205 | 17230 | -590 | 2270 | 730 | 62715350 | 17190/17240 | 17820 | 17515 | 17105 | 17515 | 4 |
| al1206 | 17280 | -530 | 476 | 118 | 10176250 | 17200/17430 | 17810 | 17600 | 17200 | 17600 | 40 |
| al1207 | 17170 | -665 | 576 | 100 | 8625150 | 17170/17290 | 17835 | 17450 | 17120 | 17595 | 14 |
| au1108 | 340 | 5.76 | 0 | 6 | 2040000 | 318.19/ | 334.24 | 340 | 340 | 340 | 6 |
| au1109 | 335.79 | 28 | 0 | 342.50/350.32 | 335.79 | 0 | |||||
| au1110 | 343.59 | 22 | 0 | 340.01/348.60 | 343.59 | 0 | |||||
| au1111 | 341.88 | -2.76 | 72 | 12 | 4127720 | 340.00/344.33 | 344.64 | 344.99 | 341.88 | 344.99 | 2 |
| au1112 | 343.99 | -1.55 | 70706 | 35042 | 1.201E+10 | 343.98/343.99 | 345.54 | 341.02 | 341.02 | 344.2 | 14 |
| au1201 | 342.77 | -2.19 | 206 | 236 | 80646860 | 342.42/343.40 | 344.96 | 342.71 | 341 | 343.1 | 2 |
| au1202 | 342.35 | -2.95 | 90 | 8 | 2738760 | 339.49/348.46 | 345.3 | 342.33 | 342.33 | 342.35 | 2 |
| au1203 | 346.39 | 0.8 | 78 | 0 | 339.29/347.79 | 345.59 | 0 | ||||
| au1204 | 346.61 | 0.31 | 10 | 0 | 343.90/344.74 | 346.3 | 0 | ||||
| au1205 | 343.9 | -1.57 | 8 | 4 | 1373220 | 338.49/348.86 | 345.47 | 342.71 | 342.71 | 343.9 | 2 |
| au1206 | 344.39 | -1.34 | 750 | 418 | 143384120 | 344.46/344.87 | 345.73 | 342.01 | 341.58 | 344.76 | 2 |
| au1207 | 345.73 | 0 | 0 | 337.72/350.31 | 345.73 | 0 | |||||
| cu1108 | 69510 | -1890 | 9910 | 3600 | 1.251E+09 | 69430/69500 | 71400 | 69950 | 69350 | 70100 | 10 |
| cu1109 | 69440 | -2000 | 44666 | 20942 | 7.274E+09 | 69440/69450 | 71440 | 70000 | 69160 | 70000 | 6 |
| cu1110 | 69250 | -2290 | 134492 | 191782 | 6.639E+10 | 69250/69260 | 71540 | 69940 | 68750 | 69970 | 18 |
| cu1111 | 69340 | -2290 | 44404 | 38566 | 1.336E+10 | 69330/69340 | 71630 | 69810 | 68750 | 69960 | 6 |
| cu1112 | 69360 | -2260 | 8994 | 3624 | 1.256E+09 | 69320/69370 | 71620 | 70000 | 68800 | 70000 | 2 |
| cu1201 | 69340 | -2250 | 3458 | 1182 | 409657200 | 69300/69390 | 71590 | 70200 | 68810 | 70200 | 2 |
| cu1202 | 69380 | -2300 | 1606 | 228 | 78959900 | 69280/69420 | 71680 | 70000 | 68970 | 70000 | 18 |
| cu1203 | 69430 | -2310 | 808 | 108 | 37445500 | 69220/69600 | 71740 | 70310 | 69100 | 70310 | 2 |
| cu1204 | 69310 | -2600 | 812 | 152 | 52696200 | 69320/69670 | 71910 | 70470 | 69050 | 70470 | 2 |
| cu1205 | 69390 | -2420 | 330 | 60 | 20799400 | 69270/69730 | 71810 | 69280 | 69000 | 69390 | 4 |
| cu1206 | 69400 | -2360 | 314 | 72 | 24915800 | 69280/69630 | 71760 | 70200 | 69010 | 70200 | 4 |
| cu1207 | 69290 | -2540 | 106 | 74 | 25652200 | 69280/69990 | 71830 | 70800 | 69150 | 70800 | 2 |
| pb1109 | 16270 | -690 | 4802 | 836 | 339119000 | 16270/16295 | 16960 | 16560 | 15960 | 16620 | 2 |
| pb1110 | 16445 | -665 | 4016 | 1794 | 734022250 | 16440/16455 | 17110 | 16790 | 16100 | 16790 | 2 |
| pb1111 | 16660 | -585 | 102 | 52 | 21648750 | 16595/16735 | 17245 | 17030 | 16345 | 17030 | 2 |
| pb1112 | 17100 | -110 | 28 | 4 | 1710000 | 16405/17000 | 17210 | 17100 | 17100 | 17100 | 2 |
| pb1201 | 17620 | 0 | 12 | 0 | 0 | /17075 | 17620 | 0 | |||
| pb1202 | 17740 | 0 | 4 | 0 | 0 | /17295 | 17740 | 0 | |||
| pb1203 | 17525 | 0 | 4 | 0 | 0 | 16595/17360 | 17525 | 0 | |||
| pb1204 | 16800 | -1075 | 26 | 8 | 3362000 | /16800 | 17875 | 16840 | 16800 | 16840 | 2 |
| pb1205 | 18205 | 0 | 0 | 0 | 0 | /17300 | 18205 | 0 | |||
| pb1206 | 17430 | -775 | 2 | 2 | 871500 | 16695/17440 | 18205 | 17430 | 17430 | 17430 | 2 |
| pb1207 | 18205 | 0 | 0 | 0 | 0 | 16695/17670 | 18205 | 0 | |||
| zn1108 | 17125 | -840 | 12920 | 2140 | 182052500 | 17100/17700 | 17965 | 17360 | 16885 | 17445 | 10 |
| zn1109 | 17240 | -880 | 30998 | 10228 | 880408100 | 17220/17260 | 18120 | 17820 | 17030 | 17820 | 68 |
| zn1110 | 17360 | -905 | 210076 | 314954 | 2.727E+10 | 17360/17365 | 18265 | 17885 | 17165 | 17895 | 208 |
| zn1111 | 17500 | -885 | 81668 | 78980 | 6.884E+09 | 17500/17505 | 18385 | 17965 | 17280 | 17985 | 10 |
| zn1112 | 17610 | -875 | 9450 | 5262 | 461589500 | 17600/17620 | 18485 | 18010 | 17375 | 18100 | 4 |
| zn1201 | 17695 | -895 | 5898 | 3180 | 280297800 | 17695/17700 | 18590 | 18300 | 17470 | 18300 | 10 |
| zn1202 | 17830 | -870 | 792 | 62 | 5492850 | 17795/17840 | 18700 | 18040 | 17575 | 18125 | 2 |
| zn1203 | 17980 | -850 | 260 | 84 | 7541150 | 17800/18005 | 18830 | 18430 | 17700 | 18430 | 2 |
| zn1204 | 18085 | -870 | 210 | 8 | 721400 | 18005/18140 | 18955 | 18055 | 17950 | 18085 | 2 |
| zn1205 | 18215 | -765 | 70 | 26 | 2361200 | 18175/18265 | 18980 | 18675 | 17840 | 18675 | 4 |
| zn1206 | 18385 | -735 | 66 | 18 | 1647050 | 18285/18440 | 19120 | 18335 | 17975 | 18385 | 2 |
| zn1207 | 18120 | -1020 | 30 | 20 | 1840050 | 18255/18460 | 19140 | 18880 | 18005 | 18880 | 2 |
(关键字：上海期货交易所)