| 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 | 17430 | -305 | 33800 | 3740 | 327979250 | 17400/17450 | 17735 | 17340 | 17340 | 17755 | 50 |
| al1109 | 17295 | -275 | 60770 | 16942 | 1.465E+09 | 17270/17370 | 17570 | 17160 | 16920 | 17545 | 2 |
| al1110 | 17110 | -425 | 182888 | 299008 | 2.56E+10 | 17105/17110 | 17535 | 16985 | 16725 | 17370 | 6 |
| al1111 | 16955 | -575 | 123954 | 165936 | 1.41E+10 | 16950/16960 | 17530 | 16995 | 16600 | 17290 | 2 |
| al1112 | 16820 | -605 | 85522 | 47942 | 4.048E+09 | 16815/16830 | 17425 | 16800 | 16500 | 17145 | 14 |
| al1201 | 16765 | -535 | 28786 | 12268 | 1.032E+09 | 16755/16780 | 17300 | 16700 | 16430 | 17050 | 26 |
| al1202 | 16695 | -555 | 11426 | 2646 | 221850200 | 16695/16710 | 17250 | 16160 | 16160 | 17415 | 8 |
| al1203 | 16720 | -520 | 3712 | 2162 | 179892100 | 16670/16760 | 17240 | 16130 | 16080 | 17150 | 2 |
| al1204 | 16655 | -510 | 1054 | 506 | 42280900 | 16660/16700 | 17165 | 16980 | 16475 | 16980 | 2 |
| al1205 | 16630 | -525 | 2268 | 1094 | 91261650 | 16520/16700 | 17155 | 16895 | 16465 | 16895 | 6 |
| al1206 | 16650 | -525 | 570 | 214 | 17836550 | 16605/16735 | 17175 | 16500 | 16500 | 16805 | 2 |
| al1207 | 16625 | -585 | 646 | 122 | 10211900 | 16510/16785 | 17210 | 16550 | 16405 | 16925 | 2 |
| au1108 | 340 | 0 | 0 | 323.37/ | 340 | 0 | |||||
| au1109 | 350.94 | 9.37 | 28 | 4 | 1418580 | /355.20 | 341.57 | 358.35 | 350.94 | 358.35 | 2 |
| au1110 | 353.13 | 10.38 | 22 | 10 | 3498780 | 350.00/353.00 | 342.75 | 348.9 | 348.9 | 353.13 | 2 |
| au1111 | 350.94 | 6.98 | 116 | 102 | 35783120 | /359.00 | 343.96 | 350.99 | 347.48 | 351.78 | 2 |
| au1112 | 352.58 | 9.05 | 73746 | 48440 | 1.703E+10 | 352.58/352.59 | 343.53 | 349.6 | 349.6 | 352.61 | 2 |
| au1201 | 351.4 | 9 | 252 | 308 | 107894100 | 351.20/351.70 | 342.4 | 347 | 347 | 351.49 | 2 |
| au1202 | 351.29 | 8.18 | 90 | 2 | 702580 | 347.42/359.00 | 343.11 | 351.29 | 351.29 | 351.29 | 2 |
| au1203 | 351.2 | 5.61 | 74 | 6 | 2110180 | 351.00/ | 345.59 | 351.9 | 351.2 | 351.99 | 2 |
| au1204 | 344.8 | 8 | 0 | 346.74/362.03 | 344.8 | 0 | |||||
| au1205 | 350.9 | 7.04 | 10 | 2 | 701800 | 346.39/359.00 | 343.86 | 350.9 | 350.9 | 350.9 | 2 |
| au1206 | 352.71 | 9.17 | 858 | 456 | 160563580 | 352.41/352.96 | 343.54 | 349 | 349 | 352.99 | 2 |
| au1207 | 343.54 | 0 | 0 | 344.71/357.56 | 343.54 | 0 | |||||
| cu1108 | 68000 | -1310 | 9070 | 3190 | 1.085E+09 | 67910/68000 | 69310 | 67880 | 67710 | 68400 | 30 |
| cu1109 | 68000 | -1310 | 39968 | 12786 | 4.338E+09 | 67930/68000 | 69310 | 67900 | 67000 | 68530 | 2 |
| cu1110 | 67730 | -1340 | 133066 | 201006 | 6.797E+10 | 67730/67740 | 69070 | 67460 | 66630 | 68560 | 8 |
| cu1111 | 67650 | -1430 | 60350 | 65190 | 2.201E+10 | 67660/67700 | 69080 | 67400 | 66670 | 68360 | 16 |
| cu1112 | 67650 | -1430 | 11930 | 4308 | 1.456E+09 | 67600/67800 | 69080 | 67120 | 66610 | 68260 | 2 |
| cu1201 | 67750 | -1430 | 4076 | 2392 | 809472700 | 67700/68210 | 69180 | 67720 | 66730 | 68260 | 2 |
| cu1202 | 67650 | -1550 | 2030 | 788 | 266953200 | 67120/69000 | 69200 | 67120 | 67050 | 68320 | 4 |
| cu1203 | 67680 | -1520 | 1396 | 830 | 281438400 | 67530/67790 | 69200 | 66660 | 66660 | 68250 | 2 |
| cu1204 | 67630 | -1620 | 864 | 138 | 46730100 | 67400/68480 | 69250 | 67800 | 67020 | 68360 | 2 |
| cu1205 | 67660 | -1550 | 350 | 60 | 20407600 | 67620/69200 | 69210 | 67590 | 67590 | 68440 | 2 |
| cu1206 | 67650 | -1530 | 312 | 48 | 16284600 | 67580/69550 | 69180 | 67610 | 67390 | 68380 | 2 |
| cu1207 | 68000 | -1290 | 126 | 16 | 5445800 | 67350/68780 | 69290 | 68390 | 68000 | 68390 | 4 |
| pb1109 | 16050 | -185 | 3754 | 898 | 358061750 | 16050/16080 | 16235 | 15555 | 15435 | 16175 | 8 |
| pb1110 | 16140 | -210 | 4152 | 2368 | 951229000 | 16120/16150 | 16350 | 16075 | 15580 | 16270 | 2 |
| pb1111 | 16320 | -295 | 138 | 88 | 35841750 | 16275/16390 | 16615 | 16080 | 15780 | 16485 | 2 |
| pb1112 | 16500 | -600 | 24 | 6 | 2475500 | 16080/16580 | 17100 | 16500 | 16500 | 16510 | 2 |
| pb1201 | 17505 | 0 | 12 | 0 | 0 | /16800 | 17505 | 0 | |||
| pb1202 | 17625 | 0 | 4 | 0 | 0 | / | 17625 | 0 | |||
| pb1203 | 17410 | 0 | 4 | 0 | 0 | /17495 | 17410 | 0 | |||
| pb1204 | 16800 | -5 | 28 | 0 | 0 | 15630/16885 | 16805 | 0 | |||
| pb1205 | 16525 | -780 | 2 | 2 | 826250 | 16650/ | 17305 | 16525 | 16525 | 16525 | 2 |
| pb1206 | 17430 | 0 | 2 | 0 | 0 | /17200 | 17430 | 0 | |||
| pb1207 | 17430 | 0 | 0 | 0 | 0 | 15510/19480 | 17430 | 0 | |||
| zn1108 | 16450 | -550 | 12550 | 960 | 79077500 | 16380/16520 | 17000 | 16200 | 16200 | 16680 | 10 |
| zn1109 | 16545 | -640 | 28888 | 7798 | 646755900 | 16535/16580 | 17185 | 16500 | 16235 | 16830 | 2 |
| zn1110 | 16650 | -645 | 223108 | 462854 | 3.864E+10 | 16645/16650 | 17295 | 16655 | 16320 | 16950 | 90 |
| zn1111 | 16790 | -610 | 92136 | 101450 | 8.529E+09 | 16780/16795 | 17400 | 16770 | 16320 | 17085 | 4 |
| zn1112 | 16925 | -590 | 11286 | 6670 | 565052550 | 16905/16950 | 17515 | 17000 | 16535 | 17190 | 2 |
| zn1201 | 17000 | -610 | 6912 | 3588 | 305595050 | 16965/17005 | 17610 | 17155 | 16655 | 17300 | 2 |
| zn1202 | 17100 | -575 | 892 | 282 | 24231500 | 17050/17975 | 17675 | 17205 | 16740 | 17400 | 10 |
| zn1203 | 17185 | -710 | 272 | 74 | 6392350 | 17100/18960 | 17895 | 17405 | 17105 | 17520 | 6 |
| zn1204 | 17280 | -675 | 240 | 66 | 5727900 | 17030/19025 | 17955 | 17555 | 17280 | 17600 | 4 |
| zn1205 | 17580 | -475 | 88 | 56 | 4925450 | 17155/17850 | 18055 | 17105 | 17105 | 17775 | 4 |
| zn1206 | 17965 | -215 | 70 | 14 | 1245750 | 17565/17725 | 18180 | 17805 | 17580 | 17965 | 2 |
| zn1207 | 17780 | -600 | 34 | 28 | 2475000 | 17370/18695 | 18380 | 18035 | 17375 | 18035 | 2 |
(关键字：上海期货交易所)