| 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 | 17410 | -100 | 31740 | 2610 | 224211750 | 17410/17460 | 17510 | 17075 | 17005 | 17460 | 10 |
| al1109 | 17150 | -135 | 59772 | 10612 | 898717050 | 17130/17145 | 17285 | 16785 | 16590 | 17230 | 10 |
| al1110 | 16965 | -145 | 162016 | 185894 | 1.558E+10 | 16960/16965 | 17110 | 16510 | 16425 | 17050 | 4 |
| al1111 | 16850 | -130 | 119576 | 119914 | 9.989E+09 | 16850/16855 | 16980 | 16340 | 16300 | 16945 | 6 |
| al1112 | 16765 | -110 | 83244 | 25016 | 2.067E+09 | 16760/16765 | 16875 | 16305 | 16200 | 16865 | 4 |
| al1201 | 16700 | -105 | 30032 | 15182 | 1.251E+09 | 16695/16700 | 16805 | 16300 | 16130 | 16830 | 4 |
| al1202 | 16670 | -55 | 11398 | 3760 | 309396850 | 16655/16665 | 16725 | 16210 | 16055 | 16775 | 10 |
| al1203 | 16660 | 15 | 3842 | 272 | 22286800 | 16610/16650 | 16645 | 16000 | 16000 | 16735 | 2 |
| al1204 | 16575 | -125 | 1150 | 204 | 16662750 | 16595/16695 | 16700 | 16495 | 16035 | 16700 | 2 |
| al1205 | 16645 | -35 | 2290 | 400 | 32700650 | 16560/16700 | 16680 | 16200 | 16010 | 16700 | 2 |
| al1206 | 16455 | -220 | 664 | 30 | 2446550 | 16630/16700 | 16675 | 16055 | 16020 | 16455 | 14 |
| al1207 | 16700 | -20 | 662 | 82 | 6745550 | 16585/16755 | 16720 | 16050 | 16050 | 16730 | 2 |
| au1108 | 340 | 0 | 0 | 323.00/ | 340 | 0 | |||||
| au1109 | 361.81 | 6.98 | 30 | 6 | 2163620 | 361.85/370.55 | 354.83 | 360 | 360 | 361.81 | 2 |
| au1110 | 353.01 | 2.24 | 22 | 0 | 361.00/365.94 | 350.77 | 0 | ||||
| au1111 | 361.5 | 10.32 | 112 | 42 | 15199460 | 361.70/363.00 | 351.18 | 359.89 | 357.74 | 363.67 | 2 |
| au1112 | 363.35 | 9.98 | 80014 | 95228 | 3.445E+10 | 363.35/363.38 | 353.37 | 358 | 358 | 363.88 | 10 |
| au1201 | 363.43 | 12.15 | 334 | 714 | 257979320 | 363.07/363.35 | 351.28 | 357.28 | 357.28 | 363.83 | 2 |
| au1202 | 363.2 | 11.91 | 92 | 28 | 10137560 | 363.10/364.20 | 351.29 | 359.89 | 359.89 | 363.2 | 16 |
| au1203 | 363.6 | 10.59 | 76 | 22 | 7975700 | 363.20/364.50 | 353.01 | 360.3 | 360.3 | 363.6 | 2 |
| au1204 | 344.8 | 8 | 0 | 362.00/ | 344.8 | 0 | |||||
| au1205 | 362.99 | 8.72 | 10 | 4 | 1440300 | 362.70/363.70 | 354.27 | 357.16 | 357.16 | 362.99 | 2 |
| au1206 | 363.96 | 10.39 | 988 | 478 | 173346600 | 363.70/364.44 | 353.57 | 358 | 358 | 364.94 | 2 |
| au1207 | 353.57 | 0 | 0 | 356.44/369.72 | 353.57 | 0 | |||||
| cu1108 | 64800 | -3140 | 8680 | 2260 | 728588000 | 64810/64900 | 67940 | 64350 | 64050 | 65020 | 30 |
| cu1109 | 64810 | -3030 | 33820 | 12332 | 3.959E+09 | 64810/64850 | 67840 | 63770 | 63760 | 65070 | 2 |
| cu1110 | 64730 | -2890 | 139980 | 221672 | 7.117E+10 | 64740/64750 | 67620 | 63560 | 63560 | 65000 | 4 |
| cu1111 | 64730 | -2810 | 76354 | 82892 | 2.658E+10 | 64730/64750 | 67540 | 63480 | 63480 | 64930 | 2 |
| cu1112 | 64690 | -2910 | 15762 | 8708 | 2.789E+09 | 64720/64770 | 67600 | 63540 | 63540 | 64990 | 2 |
| cu1201 | 64920 | -2740 | 4940 | 2500 | 805620300 | 64800/64850 | 67660 | 63710 | 63600 | 65010 | 2 |
| cu1202 | 64850 | -2860 | 2750 | 1136 | 364942400 | 64760/64870 | 67710 | 63710 | 63640 | 64920 | 2 |
| cu1203 | 64950 | -2800 | 1796 | 602 | 193122300 | 64760/64870 | 67750 | 64000 | 63680 | 65000 | 6 |
| cu1204 | 64650 | -3040 | 870 | 230 | 73883300 | 64710/64910 | 67690 | 63800 | 63760 | 65700 | 2 |
| cu1205 | 64760 | -3170 | 414 | 94 | 30195200 | 64650/65140 | 67930 | 64810 | 63850 | 65000 | 4 |
| cu1206 | 64870 | -2900 | 328 | 114 | 36674200 | 64460/65250 | 67770 | 63900 | 63900 | 65130 | 2 |
| cu1207 | 64840 | -3090 | 128 | 12 | 3871600 | 64630/64980 | 67930 | 65020 | 64100 | 65020 | 2 |
| pb1109 | 15775 | -195 | 3316 | 684 | 264159250 | 15780/15825 | 15970 | 15360 | 15130 | 15900 | 2 |
| pb1110 | 15895 | -195 | 4240 | 3196 | 1.247E+09 | 15875/15910 | 16090 | 15495 | 15200 | 16095 | 2 |
| pb1111 | 16095 | -205 | 160 | 124 | 49138250 | 16025/16105 | 16300 | 15995 | 15480 | 16115 | 2 |
| pb1112 | 16050 | -450 | 28 | 12 | 4792250 | 16020/16435 | 16500 | 16300 | 15700 | 16300 | 2 |
| pb1201 | 16890 | 0 | 12 | 0 | 0 | 15935/16510 | 16890 | 0 | |||
| pb1202 | 17010 | 0 | 4 | 0 | 0 | 15985/16670 | 17010 | 0 | |||
| pb1203 | 16800 | 0 | 4 | 0 | 0 | 16065/16790 | 16800 | 0 | |||
| pb1204 | 16385 | -420 | 30 | 18 | 7325750 | 16150/16690 | 16805 | 16620 | 16100 | 16620 | 2 |
| pb1205 | 16845 | 160 | 0 | 0 | 0 | 16115/16920 | 16685 | 0 | |||
| pb1206 | 16805 | 0 | 2 | 0 | 0 | 16210/17040 | 16805 | 0 | |||
| pb1207 | 15930 | -875 | 0 | 4 | 1636000 | 16220/17190 | 16805 | 16790 | 15930 | 16790 | 2 |
| zn1108 | 15950 | -525 | 11440 | 2710 | 213315500 | 15910/15970 | 16475 | 15500 | 15500 | 16000 | 10 |
| zn1109 | 16050 | -535 | 27534 | 6332 | 499767700 | 16050/16075 | 16585 | 15600 | 15585 | 16130 | 20 |
| zn1110 | 16185 | -510 | 210388 | 404052 | 3.225E+10 | 16185/16190 | 16695 | 15690 | 15690 | 16265 | 4 |
| zn1111 | 16280 | -535 | 106216 | 115914 | 9.309E+09 | 16280/16290 | 16815 | 15815 | 15805 | 16365 | 4 |
| zn1112 | 16400 | -545 | 12856 | 7540 | 609913200 | 16395/16420 | 16945 | 16100 | 15925 | 16480 | 2 |
| zn1201 | 16500 | -545 | 7626 | 3602 | 292105150 | 16500/16525 | 17045 | 16020 | 16020 | 16580 | 8 |
| zn1202 | 16565 | -600 | 1038 | 168 | 13718800 | 16565/16630 | 17165 | 16305 | 16135 | 16670 | 2 |
| zn1203 | 16700 | -530 | 356 | 134 | 10977200 | 16615/16700 | 17230 | 16195 | 16195 | 16700 | 2 |
| zn1204 | 16790 | -545 | 322 | 52 | 4276700 | 16685/16955 | 17335 | 16320 | 16320 | 16790 | 2 |
| zn1205 | 16950 | -620 | 116 | 102 | 8502150 | 16885/16950 | 17570 | 16520 | 16520 | 17095 | 2 |
| zn1206 | 17080 | -610 | 86 | 50 | 4210900 | 16895/17115 | 17690 | 16865 | 16720 | 17115 | 2 |
| zn1207 | 16935 | -750 | 28 | 6 | 508550 | 16945/17235 | 17685 | 16870 | 16870 | 17050 | 2 |
(关键字：上海期货交易所)