| 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 | 17465 | -25 | 48366 | 3688 | 320739750 | 17455/17475 | 17490 | 17300 | 17260 | 17490 | 10 |
| al1110 | 17280 | -95 | 104260 | 15660 | 1.349E+09 | 17275/17280 | 17375 | 17150 | 17110 | 17300 | 2 |
| al1111 | 17180 | -120 | 113894 | 66644 | 5.712E+09 | 17180/17185 | 17300 | 17070 | 17020 | 17205 | 4 |
| al1112 | 17090 | -130 | 74070 | 6848 | 584580100 | 17090/17095 | 17220 | 17005 | 16960 | 17140 | 2 |
| al1201 | 17085 | -110 | 22122 | 2516 | 214534900 | 17060/17075 | 17195 | 16950 | 16920 | 17115 | 10 |
| al1202 | 17050 | -125 | 11656 | 960 | 81826300 | 17050/17065 | 17175 | 16955 | 16950 | 17110 | 4 |
| al1203 | 17035 | -105 | 3544 | 298 | 25395900 | 17035/17050 | 17140 | 17010 | 16950 | 17090 | 4 |
| al1204 | 17035 | -100 | 1024 | 106 | 9033750 | 17025/17035 | 17135 | 17050 | 17030 | 17085 | 2 |
| al1205 | 17010 | -120 | 2036 | 170 | 14468100 | 17010/17055 | 17130 | 16960 | 16915 | 17050 | 4 |
| al1206 | 17020 | -70 | 678 | 4 | 340600 | 16945/17100 | 17090 | 17040 | 17020 | 17040 | 2 |
| al1207 | 17020 | -110 | 712 | 6 | 510300 | 16935/17060 | 17130 | 17030 | 16980 | 17030 | 2 |
| al1208 | 17155 | 0 | 10 | 0 | 0 | 16970/17150 | 17155 | 0 | |||
| au1109 | 382.17 | 10.27 | 22 | 28 | 10681840 | 378.82/385.02 | 371.9 | 379 | 378.12 | 386.71 | 2 |
| au1110 | 380.1 | 11.98 | 42 | 6 | 2267120 | 379.15/385.94 | 368.12 | 376.73 | 376.73 | 380.1 | 2 |
| au1111 | 381.21 | 11.37 | 130 | 36 | 13654820 | 379.91/382.49 | 369.84 | 374.02 | 374.02 | 382.89 | 2 |
| au1112 | 382.12 | 12.68 | 105558 | 86916 | 3.305E+10 | 382.10/382.12 | 369.44 | 379 | 378.1 | 382.35 | 8 |
| au1201 | 381.38 | 12.73 | 620 | 480 | 182011280 | 381.08/381.46 | 368.65 | 379.68 | 377.44 | 381.48 | 2 |
| au1202 | 381.95 | 12.6 | 182 | 68 | 25948360 | 376.87/383.00 | 369.35 | 378.8 | 378.8 | 382.99 | 2 |
| au1203 | 380.99 | 15.01 | 74 | 24 | 9083600 | 380.11/383.49 | 365.98 | 377.7 | 377.5 | 380.99 | 2 |
| au1204 | 381 | 6.73 | 12 | 2 | 762000 | 377.41/384.99 | 374.27 | 381 | 381 | 381 | 2 |
| au1205 | 382.39 | 13.46 | 14 | 6 | 2285180 | 375.81/386.98 | 368.93 | 379.5 | 379.5 | 382.39 | 2 |
| au1206 | 382.5 | 12.31 | 1940 | 1222 | 465129160 | 382.38/382.70 | 370.19 | 378.11 | 378.11 | 383 | 2 |
| au1207 | 376.24 | 6.25 | 2 | 6 | 2276940 | 376.25/386.99 | 369.99 | 375.82 | 375.82 | 386.41 | 2 |
| au1208 | 369.99 | 0 | 0 | 376.51/389.95 | 369.99 | 0 | |||||
| cu1109 | 66500 | -540 | 28918 | 3132 | 1.041E+09 | 66470/66490 | 67040 | 66490 | 66270 | 66610 | 2 |
| cu1110 | 66360 | -630 | 94402 | 19880 | 6.588E+09 | 66350/66370 | 66990 | 66090 | 65990 | 66500 | 2 |
| cu1111 | 66320 | -650 | 168716 | 132618 | 4.391E+10 | 66310/66320 | 66970 | 65980 | 65960 | 66460 | 22 |
| cu1112 | 66320 | -630 | 25042 | 6020 | 1.994E+09 | 66320/66330 | 66950 | 65950 | 65950 | 66450 | 6 |
| cu1201 | 66410 | -510 | 7416 | 880 | 291670500 | 66360/66400 | 66920 | 65850 | 65850 | 66800 | 2 |
| cu1202 | 66400 | -620 | 4138 | 630 | 209036500 | 66370/66400 | 67020 | 66260 | 66240 | 66500 | 10 |
| cu1203 | 66400 | -650 | 2318 | 292 | 96815500 | 66320/66400 | 67050 | 66600 | 66200 | 66600 | 4 |
| cu1204 | 66450 | -750 | 1260 | 52 | 17238800 | 66250/66450 | 67200 | 66370 | 66260 | 66450 | 2 |
| cu1205 | 66450 | -770 | 976 | 22 | 7297300 | 66350/66680 | 67220 | 66440 | 66170 | 66480 | 2 |
| cu1206 | 66490 | -510 | 1278 | 54 | 17910000 | 66320/66770 | 67000 | 66050 | 66050 | 66490 | 2 |
| cu1207 | 66570 | -720 | 552 | 16 | 5311800 | 66130/66510 | 67290 | 65800 | 65800 | 66650 | 2 |
| cu1208 | 66610 | -740 | 88 | 4 | 1327600 | 66150/66540 | 67350 | 66150 | 66150 | 66610 | 2 |
| pb1109 | 16440 | -110 | 1830 | 114 | 46724750 | 16425/16440 | 16550 | 16400 | 16275 | 16440 | 4 |
| pb1110 | 16600 | -85 | 4458 | 950 | 392772000 | 16580/16595 | 16685 | 16420 | 16410 | 16600 | 2 |
| pb1111 | 16650 | -175 | 804 | 144 | 59984000 | 16650/16680 | 16825 | 16405 | 16405 | 16730 | 2 |
| pb1112 | 16965 | 55 | 28 | 0 | 0 | 16760/16950 | 16910 | 0 | |||
| pb1201 | 16900 | -270 | 14 | 4 | 1690000 | 16900/17000 | 17170 | 16900 | 16900 | 16900 | 2 |
| pb1202 | 17145 | 0 | 4 | 0 | 0 | 16685/17435 | 17145 | 0 | |||
| pb1203 | 16375 | 0 | 4 | 0 | 0 | 16760/ | 16375 | 0 | |||
| pb1204 | 17050 | 0 | 40 | 0 | 0 | 16830/17200 | 17050 | 0 | |||
| pb1205 | 16730 | 0 | 0 | 0 | 0 | 16900/ | 16730 | 0 | |||
| pb1206 | 16850 | 0 | 2 | 0 | 0 | 16970/17495 | 16850 | 0 | |||
| pb1207 | 16940 | 0 | 0 | 0 | 0 | 17045/ | 16940 | 0 | |||
| pb1208 | 16940 | 0 | 0 | 0 | 0 | 17050/18165 | 16940 | 0 | |||
| zn1109 | 16680 | -245 | 18394 | 3230 | 269123050 | 16655/16680 | 16925 | 16625 | 16575 | 16720 | 4 |
| zn1110 | 16745 | -205 | 103398 | 57006 | 4.772E+09 | 16740/16745 | 16950 | 16700 | 16655 | 16815 | 16 |
| zn1111 | 16850 | -220 | 252878 | 396138 | 3.336E+10 | 16850/16855 | 17070 | 16850 | 16740 | 16935 | 8 |
| zn1112 | 16965 | -205 | 33410 | 12792 | 1.084E+09 | 16955/16965 | 17170 | 17035 | 16850 | 17035 | 24 |
| zn1201 | 17040 | -215 | 11958 | 2904 | 247250350 | 17030/17050 | 17255 | 16810 | 16810 | 17115 | 8 |
| zn1202 | 17125 | -190 | 1656 | 188 | 16089050 | 17100/17135 | 17315 | 17125 | 17015 | 17185 | 4 |
| zn1203 | 17160 | -245 | 448 | 20 | 1718200 | 17110/17400 | 17405 | 17300 | 17110 | 17300 | 2 |
| zn1204 | 17395 | -145 | 370 | 4 | 347900 | 17225/17340 | 17540 | 17395 | 17395 | 17395 | 4 |
| zn1205 | 17440 | -105 | 134 | 4 | 349000 | 17390/17510 | 17545 | 17460 | 17440 | 17460 | 2 |
| zn1206 | 17490 | -250 | 96 | 16 | 1404100 | 17380/17645 | 17740 | 17565 | 17405 | 17760 | 2 |
| zn1207 | 17535 | -285 | 30 | 4 | 351200 | 17580/17725 | 17820 | 17585 | 17535 | 17585 | 2 |
| zn1208 | 17820 | 0 | 0 | 0 | 0 | 17415/17875 | 17820 | 0 |
(关键字：上海期货交易所)