| 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 | 17870 | 535 | 28690 | 3370 | 301472500 | 17830/17890 | 17335 | 17985 | 17775 | 17985 | 10 |
| al1109 | 17645 | 570 | 58672 | 4168 | 368366000 | 17630/17655 | 17075 | 17600 | 17560 | 17745 | 2 |
| al1110 | 17485 | 500 | 166770 | 139560 | 1.221E+10 | 17485/17490 | 16985 | 17330 | 17305 | 17580 | 28 |
| al1111 | 17340 | 515 | 122082 | 66736 | 5.785E+09 | 17335/17340 | 16825 | 17215 | 17175 | 17420 | 10 |
| al1112 | 17225 | 525 | 82728 | 14026 | 1.208E+09 | 17225/17230 | 16700 | 17055 | 17055 | 17285 | 2 |
| al1201 | 17145 | 485 | 27584 | 6110 | 523121950 | 17125/17140 | 16660 | 17000 | 16970 | 17200 | 2 |
| al1202 | 17085 | 470 | 12276 | 1356 | 115813250 | 17090/17105 | 16615 | 17020 | 16995 | 17125 | 6 |
| al1203 | 17050 | 455 | 3466 | 1010 | 86053800 | 17050/17070 | 16595 | 17240 | 16830 | 17240 | 10 |
| al1204 | 17050 | 565 | 1112 | 40 | 3406150 | 17020/17055 | 16485 | 17070 | 16990 | 17070 | 2 |
| al1205 | 17025 | 555 | 2278 | 74 | 6294150 | 17005/17090 | 16470 | 17095 | 16955 | 17095 | 4 |
| al1206 | 17050 | 540 | 644 | 46 | 3916650 | 17000/17120 | 16510 | 17150 | 17000 | 17150 | 2 |
| al1207 | 17000 | 440 | 676 | 20 | 1703650 | 17000/17070 | 16560 | 17080 | 17000 | 17080 | 4 |
| au1108 | 340 | 0 | 0 | 323.15/ | 340 | 0 | |||||
| au1109 | 360.5 | -0.07 | 28 | 0 | 356.86/370.22 | 360.57 | 0 | ||||
| au1110 | 364.39 | 3.87 | 20 | 10 | 3640740 | 361.11/368.17 | 360.52 | 367.47 | 360.71 | 367.47 | 2 |
| au1111 | 362.95 | 1.04 | 120 | 50 | 18110080 | 360.83/365.72 | 361.91 | 362.99 | 361.86 | 362.99 | 2 |
| au1112 | 363.47 | 1.44 | 81030 | 58422 | 2.123E+10 | 363.47/363.48 | 362.03 | 362.03 | 361.99 | 364.33 | 12 |
| au1201 | 362.44 | 1.02 | 492 | 406 | 147301240 | 362.50/362.98 | 361.42 | 362.6 | 361.26 | 363.47 | 2 |
| au1202 | 363.4 | 1.33 | 100 | 12 | 4333780 | 362.43/368.08 | 362.07 | 361.52 | 357.41 | 363.4 | 2 |
| au1203 | 362 | -0.42 | 76 | 0 | 360.49/364.30 | 362.42 | 0 | ||||
| au1204 | 353.99 | 8 | 0 | 357.85/369.13 | 353.99 | 0 | |||||
| au1205 | 361 | 1.26 | 14 | 0 | 357.51/369.49 | 359.74 | 0 | ||||
| au1206 | 363.71 | 0.89 | 1070 | 308 | 112030740 | 363.70/363.96 | 362.82 | 362.78 | 362.46 | 364.7 | 2 |
| au1207 | 369.99 | 7.17 | 2 | 2 | 739980 | 356.93/369.93 | 362.82 | 369.99 | 369.99 | 369.99 | 2 |
| cu1108 | 67000 | 1950 | 7610 | 810 | 271923500 | 66980/67040 | 65050 | 67300 | 66950 | 67430 | 10 |
| cu1109 | 66940 | 2160 | 33724 | 4358 | 1.461E+09 | 66900/66960 | 64780 | 67460 | 66760 | 67460 | 22 |
| cu1110 | 66740 | 1910 | 144798 | 168000 | 5.624E+10 | 66730/66740 | 64830 | 67000 | 66550 | 67360 | 96 |
| cu1111 | 66740 | 1930 | 89342 | 73482 | 2.461E+10 | 66710/66740 | 64810 | 67100 | 66540 | 67400 | 10 |
| cu1112 | 66750 | 1940 | 17170 | 3192 | 1.07E+09 | 66730/66800 | 64810 | 67110 | 66570 | 67440 | 4 |
| cu1201 | 66850 | 1910 | 5154 | 1396 | 467411100 | 66810/66860 | 64940 | 66720 | 66630 | 67390 | 10 |
| cu1202 | 66850 | 2140 | 2906 | 294 | 98548200 | 66750/66890 | 64710 | 67710 | 66720 | 67710 | 16 |
| cu1203 | 66880 | 2110 | 2044 | 120 | 40198300 | 66820/67050 | 64770 | 67300 | 66800 | 67330 | 2 |
| cu1204 | 66850 | 2240 | 894 | 46 | 15401800 | 66680/67000 | 64610 | 67490 | 66800 | 67490 | 10 |
| cu1205 | 66880 | 2340 | 424 | 118 | 39661900 | 66850/67070 | 64540 | 68070 | 66850 | 68100 | 2 |
| cu1206 | 66900 | 1910 | 452 | 94 | 31518700 | 66900/67200 | 64990 | 67590 | 66900 | 67590 | 4 |
| cu1207 | 66860 | 1440 | 176 | 16 | 5364000 | 66810/67320 | 65420 | 67540 | 66850 | 67540 | 2 |
| pb1109 | 16220 | 665 | 3154 | 402 | 162741250 | 16220/16270 | 15555 | 16300 | 16100 | 16445 | 2 |
| pb1110 | 16320 | 555 | 4576 | 1784 | 727826250 | 16320/16340 | 15765 | 16300 | 16000 | 16605 | 2 |
| pb1111 | 16495 | 480 | 184 | 38 | 15666500 | 16440/16605 | 16015 | 16615 | 16400 | 16630 | 2 |
| pb1112 | 16630 | 565 | 30 | 0 | 0 | 16275/16695 | 16065 | 0 | |||
| pb1201 | 16445 | 0 | 12 | 0 | 0 | 16305/16995 | 16445 | 0 | |||
| pb1202 | 16560 | 0 | 4 | 0 | 0 | 16390/17115 | 16560 | 0 | |||
| pb1203 | 16360 | 0 | 4 | 0 | 0 | 16470/17235 | 16360 | 0 | |||
| pb1204 | 16385 | 110 | 30 | 0 | 0 | 16550/17245 | 16275 | 0 | |||
| pb1205 | 16160 | 0 | 0 | 0 | 0 | 16625/ | 16160 | 0 | |||
| pb1206 | 16275 | 0 | 2 | 0 | 0 | 16715/ | 16275 | 0 | |||
| pb1207 | 15930 | -430 | 0 | 0 | 0 | 16755/ | 16360 | 0 | |||
| zn1108 | 16420 | 540 | 10630 | 1490 | 122350000 | 16400/16745 | 15880 | 16440 | 16355 | 16490 | 10 |
| zn1109 | 16530 | 575 | 25364 | 4632 | 382926350 | 16505/16520 | 15955 | 16565 | 16465 | 16680 | 12 |
| zn1110 | 16610 | 475 | 201890 | 249716 | 2.077E+10 | 16605/16610 | 16135 | 16650 | 16560 | 16780 | 2 |
| zn1111 | 16715 | 475 | 132800 | 89758 | 7.515E+09 | 16710/16715 | 16240 | 16780 | 16670 | 16880 | 10 |
| zn1112 | 16830 | 450 | 16704 | 7068 | 595766700 | 16810/16830 | 16380 | 16855 | 16790 | 16985 | 2 |
| zn1201 | 16940 | 530 | 8012 | 2656 | 225363550 | 16925/16940 | 16410 | 17000 | 16895 | 17095 | 2 |
| zn1202 | 17025 | 525 | 1166 | 274 | 23404800 | 17005/17035 | 16500 | 17480 | 17000 | 17480 | 2 |
| zn1203 | 17145 | 705 | 354 | 66 | 5666050 | 17105/17285 | 16440 | 17425 | 17060 | 17425 | 2 |
| zn1204 | 17300 | 720 | 344 | 142 | 12304950 | 17270/17300 | 16580 | 17565 | 17200 | 17565 | 2 |
| zn1205 | 17450 | 630 | 114 | 28 | 2444400 | 17405/17480 | 16820 | 17695 | 17340 | 17695 | 2 |
| zn1206 | 17500 | 550 | 92 | 6 | 524400 | 17440/17555 | 16950 | 17430 | 17430 | 17510 | 2 |
| zn1207 | 17565 | 350 | 28 | 0 | 0 | 17290/17710 | 17215 | 0 |
(关键字：上海期货交易所)