| 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 | 17960 | -90 | 21340 | 2860 | 257417750 | 17955/17970 | 18050 | 18040 | 17945 | 18040 | 30 |
| al1109 | 17735 | 25 | 57028 | 2820 | 250483000 | 17730/17750 | 17710 | 18200 | 17710 | 18200 | 2 |
| al1110 | 17550 | 30 | 128664 | 43504 | 3825070000 | 17550/17565 | 17520 | 17535 | 17505 | 17650 | 6 |
| al1111 | 17440 | 65 | 122356 | 73574 | 6426526550 | 17435/17440 | 17375 | 17420 | 17380 | 17530 | 66 |
| al1112 | 17340 | 90 | 82476 | 8666 | 752091900 | 17320/17345 | 17250 | 17300 | 17275 | 17415 | 6 |
| al1201 | 17290 | 135 | 26262 | 2628 | 227238650 | 17270/17300 | 17155 | 17210 | 17210 | 17340 | 2 |
| al1202 | 17255 | 150 | 11414 | 632 | 54487050 | 17220/17300 | 17105 | 17210 | 17190 | 17295 | 46 |
| al1203 | 17205 | 135 | 3316 | 128 | 11003700 | 17180/17225 | 17070 | 17200 | 17150 | 17260 | 4 |
| al1204 | 17160 | 115 | 1084 | 2 | 171600 | 17110/17260 | 17045 | 17160 | 17160 | 17160 | 2 |
| al1205 | 17185 | 90 | 2254 | 46 | 3952100 | 17145/17230 | 17095 | 17140 | 17135 | 17215 | 2 |
| al1206 | 17050 | 20 | 682 | 0 | 0 | 17055/17240 | 17030 | 0 | |||
| al1207 | 17185 | 90 | 692 | 8 | 687200 | 17095/17235 | 17095 | 17165 | 17165 | 17185 | 4 |
| au1108 | 340 | 0 | 0 | / | 340 | 0 | |||||
| au1109 | 360.25 | -5.55 | 32 | 18 | 6530500 | 360.10/ | 365.8 | 365 | 360.25 | 367 | 2 |
| au1110 | 361.45 | -1.45 | 50 | 32 | 11526840 | 359.80/361.45 | 362.9 | 358.21 | 358.21 | 361.45 | 2 |
| au1111 | 361.52 | -0.71 | 124 | 4 | 1441260 | /369.00 | 362.23 | 359.11 | 359.11 | 361.52 | 2 |
| au1112 | 362.05 | -1.64 | 84772 | 57522 | 20790197080 | 362.05/362.10 | 363.69 | 359.6 | 359.5 | 362.66 | 18 |
| au1201 | 361.62 | -1.39 | 474 | 168 | 60545660 | 360.83/362.48 | 363.01 | 358.54 | 358.51 | 362.15 | 2 |
| au1202 | 361.29 | -2.3 | 142 | 2 | 722580 | 361.38/381.75 | 363.59 | 361.29 | 361.29 | 361.29 | 2 |
| au1203 | 361.49 | -10.13 | 74 | 6 | 2173180 | 354.99/ | 371.62 | 361.9 | 361.49 | 363.2 | 2 |
| au1204 | 366.24 | 10 | 0 | 356.68/384.54 | 366.24 | 0 | |||||
| au1205 | 362.99 | -0.56 | 12 | 4 | 1447580 | 347.99/381.71 | 363.55 | 360.8 | 360.8 | 362.99 | 2 |
| au1206 | 363.05 | -1.43 | 1356 | 378 | 136981020 | 363.00/363.26 | 364.48 | 360.51 | 360.3 | 363.47 | 2 |
| au1207 | 369.99 | 2 | 0 | 352.89/375.95 | 369.99 | 0 | |||||
| cu1108 | 67180 | 100 | 4060 | 1260 | 423595000 | 67100/67190 | 67080 | 67500 | 66000 | 67500 | 80 |
| cu1109 | 67160 | 150 | 30592 | 3342 | 1125194000 | 67080/67230 | 67010 | 67200 | 67040 | 67850 | 4 |
| cu1110 | 67110 | 180 | 140586 | 100926 | 33966503000 | 67100/67110 | 66930 | 67100 | 66960 | 67670 | 4 |
| cu1111 | 67130 | 180 | 116670 | 66552 | 22398685300 | 67120/67130 | 66950 | 67100 | 66950 | 67550 | 28 |
| cu1112 | 67100 | 110 | 19324 | 2170 | 730989600 | 67080/67200 | 66990 | 67120 | 67010 | 67560 | 4 |
| cu1201 | 67250 | 250 | 6136 | 518 | 174616600 | 67180/67450 | 67000 | 67390 | 67080 | 67680 | 2 |
| cu1202 | 67280 | 90 | 3180 | 198 | 66787500 | 67000/67300 | 67190 | 67280 | 67230 | 67640 | 16 |
| cu1203 | 67180 | 180 | 2138 | 14 | 4726700 | 67000/67730 | 67000 | 67630 | 67180 | 67630 | 2 |
| cu1204 | 67700 | 640 | 1212 | 20 | 6765400 | 67000/67800 | 67060 | 67650 | 67500 | 67700 | 10 |
| cu1205 | 67370 | 410 | 812 | 136 | 45967500 | 67010/67550 | 66960 | 67500 | 67360 | 67760 | 4 |
| cu1206 | 67280 | 180 | 1232 | 52 | 17508400 | 65010/67450 | 67100 | 68140 | 67270 | 68140 | 14 |
| cu1207 | 67320 | 120 | 198 | 46 | 15489800 | 66400/67580 | 67200 | 67500 | 67320 | 67580 | 40 |
| pb1109 | 16580 | 35 | 2342 | 236 | 97987250 | 16505/16630 | 16545 | 16580 | 16530 | 16650 | 2 |
| pb1110 | 16725 | 40 | 4708 | 768 | 321512250 | 16725/16740 | 16685 | 16660 | 16660 | 16835 | 2 |
| pb1111 | 16930 | 75 | 768 | 204 | 86346500 | 16870/16930 | 16855 | 16900 | 16870 | 16960 | 2 |
| pb1112 | 17095 | 0 | 28 | 2 | 854750 | 16805/17150 | 17095 | 17095 | 17095 | 17095 | 2 |
| pb1201 | 17685 | 0 | 12 | 0 | 0 | /17485 | 17685 | 0 | |||
| pb1202 | 17610 | 0 | 4 | 0 | 0 | 16550/ | 17610 | 0 | |||
| pb1203 | 16815 | 0 | 4 | 0 | 0 | 15805/17820 | 16815 | 0 | |||
| pb1204 | 17100 | -275 | 40 | 10 | 4275000 | 17125/17400 | 17375 | 17100 | 17100 | 17100 | 8 |
| pb1205 | 17185 | 0 | 0 | 0 | 0 | 17190/ | 17185 | 0 | |||
| pb1206 | 17310 | 0 | 2 | 0 | 0 | /17890 | 17310 | 0 | |||
| pb1207 | 17405 | 0 | 0 | 0 | 0 | 17320/ | 17405 | 0 | |||
| zn1108 | 16870 | 70 | 9990 | 910 | 76915500 | 16850/16900 | 16800 | 16875 | 16810 | 16985 | 50 |
| zn1109 | 16925 | 85 | 20638 | 1614 | 137003650 | 16910/16945 | 16840 | 16915 | 16900 | 17070 | 6 |
| zn1110 | 17030 | 80 | 165792 | 113692 | 9712953050 | 17025/17030 | 16950 | 17000 | 16960 | 17200 | 8 |
| zn1111 | 17140 | 90 | 172460 | 118048 | 10149175850 | 17140/17145 | 17050 | 17070 | 17070 | 17285 | 4 |
| zn1112 | 17270 | 100 | 23698 | 4844 | 419224550 | 17250/17270 | 17170 | 17160 | 17160 | 17405 | 8 |
| zn1201 | 17340 | 115 | 9294 | 1362 | 118364300 | 17320/17340 | 17225 | 17265 | 17265 | 17465 | 4 |
| zn1202 | 17440 | 110 | 1412 | 64 | 5587800 | 17080/17530 | 17330 | 17370 | 17370 | 17515 | 2 |
| zn1203 | 17575 | 180 | 362 | 22 | 1934300 | 17450/17650 | 17395 | 17370 | 17370 | 17670 | 2 |
| zn1204 | 17430 | -60 | 334 | 0 | 0 | 17510/18095 | 17490 | 0 | |||
| zn1205 | 17785 | 190 | 126 | 6 | 533600 | 17610/17990 | 17595 | 17795 | 17780 | 17795 | 2 |
| zn1206 | 18245 | 565 | 80 | 10 | 904950 | 17840/18070 | 17680 | 18060 | 18060 | 18245 | 10 |
| zn1207 | 17835 | -70 | 28 | 0 | 0 | 17355/18140 | 17905 | 0 |
(关键字：上海期货交易所)