| 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 |
| al1109 | 17605 | 40 | 52614 | 2290 | 201254450 | 17570/17620 | 17565 | 17610 | 17530 | 17660 | 14 |
| al1110 | 17430 | 60 | 108268 | 15646 | 1.363E+09 | 17430/17440 | 17370 | 17435 | 17350 | 17495 | 2 |
| al1111 | 17360 | 85 | 117650 | 83638 | 7.251E+09 | 17360/17365 | 17275 | 17345 | 17255 | 17430 | 4 |
| al1112 | 17280 | 80 | 74996 | 9232 | 796227050 | 17270/17300 | 17200 | 17285 | 17180 | 17335 | 2 |
| al1201 | 17255 | 110 | 22596 | 3346 | 287969100 | 17235/17260 | 17145 | 17190 | 17150 | 17300 | 4 |
| al1202 | 17215 | 85 | 11616 | 652 | 56038750 | 17200/17240 | 17130 | 17190 | 17130 | 17280 | 46 |
| al1203 | 17210 | 110 | 3282 | 658 | 56433250 | 17185/17220 | 17100 | 17115 | 17100 | 17240 | 4 |
| al1204 | 17210 | 110 | 1058 | 40 | 3430550 | 17095/17210 | 17100 | 17130 | 17100 | 17240 | 2 |
| al1205 | 17220 | 145 | 2158 | 80 | 6859000 | 17145/17245 | 17075 | 17115 | 17090 | 17220 | 2 |
| al1206 | 17085 | -5 | 672 | 0 | 0 | 17090/17250 | 17090 | 0 | |||
| al1207 | 17200 | 115 | 710 | 16 | 1371500 | 17050/17260 | 17085 | 17050 | 17050 | 17200 | 2 |
| al1208 | 17170 | 15 | 10 | 0 | 0 | 17020/17240 | 17155 | 0 | |||
| au1109 | 370.7 | 3.22 | 34 | 6 | 2225560 | 350.00/376.10 | 367.48 | 371.28 | 370.7 | 371.28 | 2 |
| au1110 | 366 | 42 | 0 | 362.80/379.90 | 366 | 0 | |||||
| au1111 | 367.7 | 0.33 | 122 | 18 | 6619840 | 365.65/368.10 | 367.37 | 367.09 | 367.09 | 368.5 | 2 |
| au1112 | 369.57 | 0.96 | 88780 | 40376 | 1.489E+10 | 369.55/369.57 | 368.61 | 368 | 367.93 | 369.74 | 10 |
| au1201 | 368.67 | 0.51 | 566 | 108 | 39763420 | 368.10/369.00 | 368.16 | 366.82 | 366.82 | 369 | 2 |
| au1202 | 369.35 | 142 | 0 | 360.00/375.00 | 369.35 | 0 | |||||
| au1203 | 365.5 | 72 | 0 | /375.00 | 365.5 | 0 | |||||
| au1204 | 374.27 | 10 | 0 | /374.27 | 374.27 | 0 | |||||
| au1205 | 368.59 | -0.34 | 12 | 0 | 361.00/387.36 | 368.93 | 0 | ||||
| au1206 | 369.99 | 0.46 | 1582 | 136 | 50251340 | 369.90/370.22 | 369.53 | 368.4 | 368.4 | 370.22 | 2 |
| au1207 | 369.99 | 2 | 0 | 363.27/375.44 | 369.99 | 0 | |||||
| au1208 | 369.99 | 0 | 0 | 332.99/406.98 | 369.99 | 0 | |||||
| cu1109 | 67230 | 370 | 29232 | 2292 | 768534100 | 67200/67280 | 66860 | 67450 | 66750 | 67450 | 4 |
| cu1110 | 67180 | 400 | 97458 | 27972 | 9.372E+09 | 67180/67200 | 66780 | 67160 | 66660 | 67300 | 4 |
| cu1111 | 67210 | 390 | 154904 | 149798 | 5.019E+10 | 67200/67220 | 66820 | 67120 | 66610 | 67340 | 2 |
| cu1112 | 67200 | 370 | 22484 | 2656 | 889678500 | 67170/67220 | 66830 | 67080 | 66650 | 67320 | 2 |
| cu1201 | 67180 | 340 | 7104 | 550 | 184093400 | 67180/67280 | 66840 | 67200 | 66630 | 67300 | 2 |
| cu1202 | 67300 | 360 | 3788 | 368 | 123325100 | 67200/67370 | 66940 | 66970 | 66740 | 67360 | 2 |
| cu1203 | 67260 | 300 | 2192 | 64 | 21469900 | 66920/67380 | 66960 | 67080 | 66900 | 67300 | 2 |
| cu1204 | 67350 | 410 | 1264 | 4 | 1345400 | 65180/68420 | 66940 | 67190 | 67190 | 67350 | 2 |
| cu1205 | 67350 | 360 | 956 | 252 | 84727800 | 67010/67490 | 66990 | 67400 | 66800 | 67440 | 2 |
| cu1206 | 67230 | 290 | 1296 | 22 | 7368300 | 67240/67390 | 66940 | 66960 | 66960 | 67230 | 2 |
| cu1207 | 67350 | 270 | 536 | 48 | 16158000 | 65890/67350 | 67080 | 66750 | 66750 | 67350 | 2 |
| cu1208 | 67350 | 360 | 84 | 40 | 13470000 | 66590/67350 | 66990 | 67350 | 67350 | 67350 | 40 |
| pb1109 | 16600 | 100 | 1958 | 234 | 96885250 | 16535/16600 | 16500 | 16500 | 16480 | 16625 | 2 |
| pb1110 | 16730 | 95 | 4456 | 1286 | 536655250 | 16730/16755 | 16635 | 16650 | 16625 | 16765 | 2 |
| pb1111 | 16905 | 100 | 810 | 198 | 83315500 | 16855/16910 | 16805 | 16805 | 16710 | 16905 | 2 |
| pb1112 | 16965 | 105 | 28 | 4 | 1691250 | 16830/17150 | 16860 | 16860 | 16860 | 16965 | 2 |
| pb1201 | 16955 | -215 | 12 | 0 | 0 | 17100/17295 | 17170 | 0 | |||
| pb1202 | 17095 | 0 | 4 | 0 | 0 | 16980/ | 17095 | 0 | |||
| pb1203 | 16325 | 0 | 4 | 0 | 0 | 15355/ | 16325 | 0 | |||
| pb1204 | 17050 | 0 | 40 | 0 | 0 | 17050/17400 | 17050 | 0 | |||
| pb1205 | 16680 | 0 | 0 | 0 | 0 | 15675/ | 16680 | 0 | |||
| pb1206 | 16800 | 0 | 2 | 0 | 0 | 15790/17595 | 16800 | 0 | |||
| pb1207 | 16890 | 0 | 0 | 0 | 0 | 15875/ | 16890 | 0 | |||
| pb1208 | 17120 | -55 | 0 | 0 | 0 | 15110/ | 17175 | 0 | |||
| zn1109 | 17000 | 275 | 17892 | 2702 | 228766300 | 17000/17015 | 16725 | 16860 | 16595 | 17050 | 2 |
| zn1110 | 17095 | 295 | 114942 | 120576 | 1.021E+10 | 17090/17100 | 16800 | 16865 | 16660 | 17130 | 2 |
| zn1111 | 17215 | 305 | 261524 | 552590 | 4.711E+10 | 17215/17220 | 16910 | 16980 | 16755 | 17280 | 16 |
| zn1112 | 17310 | 290 | 32116 | 15950 | 1.368E+09 | 17305/17315 | 17020 | 17090 | 16870 | 17360 | 6 |
| zn1201 | 17400 | 295 | 11714 | 4416 | 380751750 | 17390/17430 | 17105 | 17165 | 16960 | 17445 | 4 |
| zn1202 | 17500 | 290 | 1556 | 122 | 10555800 | 17455/17580 | 17210 | 17180 | 17110 | 17540 | 10 |
| zn1203 | 17300 | 5 | 436 | 2 | 173000 | 17280/17780 | 17295 | 17300 | 17300 | 17300 | 2 |
| zn1204 | 17620 | 220 | 372 | 2 | 176200 | 17605/17990 | 17400 | 17620 | 17620 | 17620 | 2 |
| zn1205 | 17690 | 180 | 142 | 32 | 2797850 | 17700/18090 | 17510 | 17690 | 17350 | 17690 | 2 |
| zn1206 | 18000 | 350 | 102 | 10 | 886200 | 17790/18000 | 17650 | 17380 | 17380 | 18000 | 2 |
| zn1207 | 17795 | -25 | 30 | 0 | 0 | 17820/18150 | 17820 | 0 | |||
| zn1208 | 17905 | 0 | 0 | 0 | 0 | 17670/18300 | 17905 | 0 |
(关键字：上海期货交易所)