| 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 | 17510 | 95 | 47074 | 2768 | 242500550 | 17500/17510 | 17415 | 17520 | 17495 | 17555 | 40 |
| al1110 | 17330 | 85 | 102802 | 5974 | 518183450 | 17325/17330 | 17245 | 17355 | 17310 | 17380 | 2 |
| al1111 | 17230 | 60 | 119618 | 42418 | 3.661E+09 | 17230/17235 | 17170 | 17250 | 17220 | 17295 | 20 |
| al1112 | 17180 | 65 | 74756 | 4004 | 344493350 | 17180/17185 | 17115 | 17220 | 17155 | 17240 | 8 |
| al1201 | 17140 | 65 | 22314 | 1116 | 95878600 | 17145/17155 | 17075 | 17165 | 17135 | 17215 | 2 |
| al1202 | 17140 | 90 | 11676 | 384 | 32947200 | 17130/17140 | 17050 | 17130 | 17130 | 17190 | 2 |
| al1203 | 17130 | 85 | 3478 | 174 | 14920600 | 17120/17150 | 17045 | 17125 | 17125 | 17180 | 2 |
| al1204 | 17115 | 70 | 1032 | 34 | 2910750 | 17100/17175 | 17045 | 17185 | 17080 | 17185 | 2 |
| al1205 | 17100 | 80 | 2038 | 42 | 3595650 | 17100/17130 | 17020 | 17130 | 17100 | 17150 | 4 |
| al1206 | 17195 | 150 | 680 | 90 | 7719300 | 17035/17130 | 17045 | 17055 | 17055 | 17250 | 20 |
| al1207 | 17115 | 105 | 718 | 10 | 855250 | 17100/17145 | 17010 | 17050 | 17050 | 17150 | 4 |
| al1208 | 17155 | 0 | 10 | 0 | 0 | 17100/17160 | 17155 | 0 | |||
| au1109 | 382.66 | 1.09 | 22 | 0 | 384.03/390.22 | 381.57 | 0 | ||||
| au1110 | 382.78 | 2.96 | 40 | 2 | 765560 | 384.19/387.23 | 379.82 | 382.78 | 382.78 | 382.78 | 2 |
| au1111 | 385.79 | 5.76 | 188 | 276 | 106640520 | 384.23/385.90 | 380.03 | 383.5 | 382.32 | 387.16 | 2 |
| au1112 | 387.3 | 5.93 | 106076 | 114240 | 4.416E+10 | 387.30/387.31 | 381.37 | 387.71 | 384.67 | 389.31 | 6 |
| au1201 | 386.74 | 6.15 | 716 | 708 | 273739460 | 386.84/387.30 | 380.59 | 387.74 | 384.52 | 390.79 | 2 |
| au1202 | 386.85 | 5.19 | 194 | 84 | 32210280 | 387.00/388.66 | 381.66 | 382.82 | 381.3 | 386.85 | 2 |
| au1203 | 385.5 | 7.02 | 76 | 16 | 6193400 | 382.34/391.82 | 378.48 | 388 | 384.5 | 388 | 2 |
| au1204 | 385.89 | 4.89 | 12 | 4 | 1544380 | 382.11/392.59 | 381 | 386.3 | 385.89 | 386.3 | 2 |
| au1205 | 386 | 5.14 | 14 | 4 | 1543200 | 380.39/389.86 | 380.86 | 385.6 | 385.6 | 386 | 2 |
| au1206 | 388.1 | 6.43 | 2354 | 1182 | 458266340 | 387.71/388.30 | 381.67 | 388.8 | 385.83 | 390.01 | 2 |
| au1207 | 376.24 | -3.25 | 2 | 0 | 380.78/388.63 | 379.49 | 0 | ||||
| au1208 | 379.49 | 0 | 0 | 382.26/392.39 | 379.49 | 0 | |||||
| cu1109 | 66700 | 300 | 27896 | 3030 | 1.013E+09 | 66680/66700 | 66400 | 66590 | 66530 | 67030 | 32 |
| cu1110 | 66620 | 360 | 88450 | 18684 | 6.24E+09 | 66610/66620 | 66260 | 66550 | 66420 | 67020 | 4 |
| cu1111 | 66560 | 360 | 167134 | 122910 | 4.101E+10 | 66550/66570 | 66200 | 66350 | 66350 | 66980 | 24 |
| cu1112 | 66500 | 290 | 30034 | 9360 | 3.122E+09 | 66510/66540 | 66210 | 66400 | 66380 | 66930 | 52 |
| cu1201 | 66580 | 330 | 7576 | 468 | 156204600 | 66520/66580 | 66250 | 66300 | 66300 | 67000 | 2 |
| cu1202 | 66610 | 300 | 4534 | 224 | 74817600 | 66500/66660 | 66310 | 66580 | 66580 | 66990 | 2 |
| cu1203 | 66660 | 360 | 2394 | 24 | 8017300 | 66550/66710 | 66300 | 66720 | 66660 | 66870 | 2 |
| cu1204 | 66980 | 710 | 1290 | 2 | 669800 | 66390/66960 | 66270 | 66980 | 66980 | 66980 | 2 |
| cu1205 | 66710 | 420 | 992 | 30 | 10031400 | 66540/66740 | 66290 | 66780 | 66710 | 67040 | 2 |
| cu1206 | 66680 | 360 | 1302 | 8 | 2674600 | 66560/66770 | 66320 | 66900 | 66680 | 66940 | 2 |
| cu1207 | 66930 | 630 | 586 | 12 | 4017900 | 66480/66800 | 66300 | 67000 | 66930 | 67000 | 6 |
| cu1208 | 66830 | 520 | 130 | 44 | 14706000 | 66480/66800 | 66310 | 67000 | 66830 | 67000 | 4 |
| pb1109 | 16550 | 145 | 1648 | 120 | 49644250 | 16500/16560 | 16405 | 16560 | 16505 | 16560 | 2 |
| pb1110 | 16680 | 135 | 4200 | 676 | 282197500 | 16685/16695 | 16545 | 16680 | 16635 | 16730 | 2 |
| pb1111 | 16775 | 120 | 788 | 52 | 21845250 | 16760/16790 | 16655 | 16780 | 16770 | 16825 | 2 |
| pb1112 | 16910 | 0 | 28 | 0 | 0 | 16875/17265 | 16910 | 0 | |||
| pb1201 | 17200 | 215 | 52 | 22 | 9468250 | 17025/17205 | 16985 | 17280 | 17180 | 17280 | 2 |
| pb1202 | 16960 | 0 | 4 | 0 | 0 | 17000/17575 | 16960 | 0 | |||
| pb1203 | 16195 | 0 | 4 | 0 | 0 | 17165/ | 16195 | 0 | |||
| pb1204 | 17050 | 0 | 40 | 0 | 0 | 17050/17495 | 17050 | 0 | |||
| pb1205 | 16730 | 0 | 0 | 0 | 0 | 17055/ | 16730 | 0 | |||
| pb1206 | 16665 | 0 | 2 | 0 | 0 | 17140/17595 | 16665 | 0 | |||
| pb1207 | 16755 | 0 | 0 | 0 | 0 | 17220/ | 16755 | 0 | |||
| pb1208 | 16755 | 0 | 0 | 0 | 0 | 17230/18365 | 16755 | 0 | |||
| zn1109 | 16720 | 70 | 18142 | 1190 | 100340400 | 16715/16750 | 16650 | 16760 | 16715 | 16915 | 4 |
| zn1110 | 16810 | 80 | 94650 | 32648 | 2.765E+09 | 16800/16810 | 16730 | 16830 | 16765 | 17005 | 2 |
| zn1111 | 16915 | 85 | 244684 | 270386 | 2.304E+10 | 16915/16920 | 16830 | 16920 | 16880 | 17125 | 46 |
| zn1112 | 17025 | 90 | 35004 | 10438 | 894437850 | 17025/17030 | 16935 | 17030 | 16980 | 17205 | 2 |
| zn1201 | 17105 | 90 | 12584 | 2042 | 175853850 | 17105/17110 | 17015 | 17200 | 17065 | 17295 | 2 |
| zn1202 | 17200 | 105 | 1704 | 124 | 10735450 | 17150/17225 | 17095 | 17290 | 17155 | 17385 | 2 |
| zn1203 | 17160 | -20 | 448 | 0 | 0 | 17215/17375 | 17180 | 0 | |||
| zn1204 | 17395 | 0 | 370 | 0 | 0 | 17280/17485 | 17395 | 0 | |||
| zn1205 | 17520 | 95 | 134 | 10 | 879150 | 17440/17535 | 17425 | 17630 | 17520 | 17630 | 2 |
| zn1206 | 17700 | 150 | 92 | 32 | 2834150 | 17500/17625 | 17550 | 17840 | 17585 | 17840 | 2 |
| zn1207 | 17590 | 20 | 30 | 0 | 0 | 17600/17760 | 17570 | 0 | |||
| zn1208 | 17570 | 0 | 0 | 0 | 0 | 17470/18040 | 17570 | 0 |
(关键字：上海期货交易所)