| 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 | 18000 | 110 | 26790 | 2220 | 201107250 | 18000/18075 | 17890 | 18355 | 17850 | 18355 | 100 |
| al1109 | 17850 | 170 | 56886 | 5934 | 526960300 | 17835/17875 | 17680 | 17525 | 17515 | 17920 | 2 |
| al1110 | 17690 | 175 | 154174 | 214884 | 1.889E+10 | 17690/17695 | 17515 | 17480 | 17350 | 17765 | 24 |
| al1111 | 17560 | 200 | 125646 | 128878 | 1.124E+10 | 17560/17565 | 17360 | 17300 | 17180 | 17640 | 26 |
| al1112 | 17430 | 185 | 83064 | 22630 | 1.962E+09 | 17415/17440 | 17245 | 17200 | 17075 | 17495 | 18 |
| al1201 | 17300 | 155 | 27558 | 8630 | 743858550 | 17300/17350 | 17145 | 17100 | 16995 | 17410 | 2 |
| al1202 | 17295 | 190 | 11934 | 1456 | 125293800 | 17120/17500 | 17105 | 17110 | 16955 | 17345 | 6 |
| al1203 | 17235 | 180 | 3304 | 266 | 22826350 | 17210/17280 | 17055 | 17045 | 17000 | 17280 | 6 |
| al1204 | 17230 | 160 | 1066 | 24 | 2052900 | 17185/17295 | 17070 | 17120 | 16985 | 17265 | 2 |
| al1205 | 17225 | 170 | 2228 | 126 | 10778700 | 17110/17275 | 17055 | 16950 | 16865 | 17225 | 2 |
| al1206 | 17200 | 155 | 626 | 24 | 2053950 | 17000/17500 | 17045 | 16860 | 16860 | 17200 | 2 |
| al1207 | 17135 | 80 | 676 | 2 | 171350 | 17100/17355 | 17055 | 17135 | 17135 | 17135 | 2 |
| au1108 | 340 | 0 | 0 | / | 340 | 0 | |||||
| au1109 | 365.8 | 5.23 | 26 | 2 | 731600 | 365.80/378.55 | 360.57 | 365.8 | 365.8 | 365.8 | 2 |
| au1110 | 365 | 2.48 | 28 | 18 | 6706280 | 365.00/375.00 | 362.52 | 377.95 | 365 | 377.95 | 2 |
| au1111 | 368 | 6.38 | 126 | 18 | 6602320 | 363.70/373.64 | 361.62 | 361.62 | 361.62 | 370.22 | 2 |
| au1112 | 369.35 | 7.08 | 82486 | 107508 | 3.989E+10 | 369.35/369.50 | 362.27 | 372.18 | 366.66 | 374.75 | 8 |
| au1201 | 368.7 | 6.84 | 562 | 1002 | 373063320 | 368.00/368.90 | 361.86 | 370.11 | 364.39 | 378 | 2 |
| au1202 | 368.9 | 8.01 | 102 | 6 | 2229760 | 345.00/372.98 | 360.89 | 372.99 | 368.9 | 372.99 | 2 |
| au1203 | 370 | 7.58 | 78 | 14 | 5202800 | 346.99/379.97 | 362.42 | 373.8 | 370 | 373.8 | 4 |
| au1204 | 352.84 | 8 | 0 | 366.31/ | 352.84 | 0 | |||||
| au1205 | 362.63 | 1.13 | 14 | 12 | 4437980 | 363.34/379.09 | 361.5 | 371.05 | 362.63 | 375.84 | 4 |
| au1206 | 369.8 | 7.07 | 1170 | 784 | 291148060 | 368.51/370.08 | 362.73 | 372.73 | 366.85 | 375 | 2 |
| au1207 | 369.99 | 2 | 0 | 352.89/374.99 | 369.99 | 0 | |||||
| cu1108 | 66800 | -280 | 6600 | 1160 | 387001500 | 66700/66850 | 67080 | 65800 | 65800 | 67000 | 20 |
| cu1109 | 66710 | -320 | 31572 | 10724 | 3.566E+09 | 66700/66740 | 67030 | 65620 | 65620 | 67060 | 4 |
| cu1110 | 66660 | -270 | 153680 | 267424 | 8.894E+10 | 66650/66660 | 66930 | 65790 | 65780 | 67070 | 10 |
| cu1111 | 66650 | -320 | 102074 | 104488 | 3.475E+10 | 66650/66660 | 66970 | 65650 | 65650 | 67010 | 2 |
| cu1112 | 66700 | -320 | 18758 | 6212 | 2.065E+09 | 66620/66710 | 67020 | 65710 | 65710 | 67040 | 20 |
| cu1201 | 66680 | -290 | 5636 | 2060 | 686337600 | 66610/67040 | 66970 | 65600 | 65600 | 67130 | 2 |
| cu1202 | 66700 | -410 | 3104 | 422 | 140485900 | 66500/69490 | 67110 | 66480 | 65820 | 67250 | 10 |
| cu1203 | 66930 | -100 | 2086 | 120 | 39998100 | 66500/67300 | 67030 | 66400 | 66400 | 67180 | 2 |
| cu1204 | 66990 | -10 | 1096 | 246 | 82211100 | 66500/67100 | 67000 | 66830 | 66360 | 67200 | 2 |
| cu1205 | 66880 | -300 | 480 | 64 | 21387500 | 66600/67000 | 67180 | 66560 | 66430 | 67000 | 2 |
| cu1206 | 66980 | -30 | 488 | 62 | 20768400 | 66500/67000 | 67010 | 67010 | 66500 | 67120 | 2 |
| cu1207 | 67030 | 0 | 176 | 4 | 1340500 | 65800/71040 | 67030 | 67020 | 67020 | 67030 | 2 |
| pb1109 | 16380 | 135 | 2812 | 388 | 158733500 | 16340/16380 | 16245 | 16560 | 16290 | 16560 | 2 |
| pb1110 | 16510 | 115 | 4600 | 1424 | 587617250 | 16495/16515 | 16395 | 16560 | 16400 | 16590 | 2 |
| pb1111 | 16700 | 0 | 458 | 192 | 79998000 | 16650/16700 | 16700 | 16700 | 16585 | 16780 | 4 |
| pb1112 | 16515 | -180 | 28 | 2 | 825750 | 16515/17300 | 16695 | 16515 | 16515 | 16515 | 2 |
| pb1201 | 17085 | 0 | 12 | 0 | 0 | 16555/17225 | 17085 | 0 | |||
| pb1202 | 17205 | 0 | 4 | 0 | 0 | /17325 | 17205 | 0 | |||
| pb1203 | 17000 | 0 | 4 | 0 | 0 | /17445 | 17000 | 0 | |||
| pb1204 | 16790 | 0 | 30 | 0 | 0 | 16100/17495 | 16790 | 0 | |||
| pb1205 | 16790 | 0 | 0 | 0 | 0 | /17685 | 16790 | 0 | |||
| pb1206 | 16910 | 0 | 2 | 0 | 0 | /17700 | 16910 | 0 | |||
| pb1207 | 17000 | 0 | 0 | 0 | 0 | /17960 | 17000 | 0 | |||
| zn1108 | 16580 | 150 | 9940 | 810 | 66660750 | 16580/16600 | 16430 | 16500 | 15610 | 16600 | 20 |
| zn1109 | 16680 | 135 | 23540 | 2730 | 226584700 | 16650/16745 | 16545 | 16385 | 16385 | 16745 | 2 |
| zn1110 | 16765 | 120 | 192170 | 303652 | 2.535E+10 | 16760/16765 | 16645 | 16500 | 16480 | 16845 | 330 |
| zn1111 | 16850 | 105 | 145596 | 130432 | 1.094E+10 | 16850/16855 | 16745 | 16575 | 16565 | 16925 | 12 |
| zn1112 | 16950 | 95 | 17960 | 5542 | 467863650 | 16930/16955 | 16855 | 16600 | 16600 | 17030 | 18 |
| zn1201 | 17045 | 80 | 8598 | 2878 | 244139450 | 17000/17105 | 16965 | 16965 | 16830 | 17115 | 2 |
| zn1202 | 17130 | 50 | 1278 | 192 | 16434550 | 17000/17370 | 17080 | 17050 | 17005 | 17160 | 4 |
| zn1203 | 17220 | 55 | 364 | 36 | 3092350 | 17000/17390 | 17165 | 17165 | 17165 | 17220 | 2 |
| zn1204 | 17280 | -45 | 336 | 50 | 4326100 | 17280/17490 | 17325 | 17295 | 17280 | 17325 | 6 |
| zn1205 | 17445 | 20 | 126 | 14 | 1217200 | 17415/17590 | 17425 | 17390 | 17360 | 17445 | 2 |
| zn1206 | 17550 | 40 | 84 | 30 | 2633900 | 17400/17690 | 17510 | 17695 | 17475 | 17695 | 4 |
| zn1207 | 17600 | 385 | 26 | 10 | 881300 | /18145 | 17215 | 17665 | 17600 | 17665 | 2 |
(关键字：上海期货交易所)