| 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 | 17560 | 40 | 46658 | 992 | 87157350 | 17555/17565 | 17520 | 17585 | 17560 | 17615 | 2 |
| al1110 | 17370 | 20 | 98410 | 3170 | 275604400 | 17355/17375 | 17350 | 17405 | 17360 | 17430 | 20 |
| al1111 | 17275 | 20 | 118258 | 17934 | 1.551E+09 | 17270/17280 | 17255 | 17330 | 17260 | 17345 | 2 |
| al1112 | 17205 | 15 | 74484 | 2042 | 175839600 | 17200/17205 | 17190 | 17250 | 17190 | 17265 | 2 |
| al1201 | 17175 | 5 | 22292 | 914 | 78615550 | 17170/17190 | 17170 | 17240 | 17170 | 17240 | 8 |
| al1202 | 17165 | 15 | 12116 | 344 | 29535700 | 17130/17170 | 17150 | 17220 | 17150 | 17225 | 16 |
| al1203 | 17160 | 30 | 3616 | 134 | 11493750 | 17140/17170 | 17130 | 17185 | 17150 | 17185 | 6 |
| al1204 | 17150 | 35 | 1000 | 0 | 0 | 17000/17195 | 17115 | 0 | |||
| al1205 | 17155 | 50 | 2026 | 12 | 1029200 | 17080/17160 | 17105 | 17165 | 17140 | 17165 | 2 |
| al1206 | 17130 | 10 | 664 | 0 | 0 | 17030/17190 | 17120 | 0 | |||
| al1207 | 17135 | -10 | 734 | 44 | 3775700 | 17050/17180 | 17145 | 17165 | 17125 | 17190 | 2 |
| al1208 | 17135 | 60 | 10 | 0 | 0 | 17130/17190 | 17075 | 0 | |||
| au1109 | 383 | -11.09 | 16 | 4 | 1541980 | 383.11/389.52 | 394.09 | 387.99 | 383 | 387.99 | 2 |
| au1110 | 390.99 | 0.49 | 34 | 0 | 375.00/386.49 | 390.5 | 0 | ||||
| au1111 | 381.98 | -8.47 | 180 | 176 | 67094220 | 380.00/388.88 | 390.45 | 376.93 | 376.9 | 383.42 | 2 |
| au1112 | 383.3 | -8.91 | 111252 | 113414 | 4.352E+10 | 383.21/383.30 | 392.21 | 382 | 382 | 384.49 | 54 |
| au1201 | 383.5 | -8.52 | 728 | 788 | 302487200 | 383.01/383.81 | 392.02 | 383.49 | 382.13 | 384.65 | 2 |
| au1202 | 383 | -7.61 | 178 | 34 | 13029620 | 381.24/389.99 | 390.61 | 383.63 | 383 | 383.7 | 2 |
| au1203 | 384 | -8.07 | 92 | 8 | 3068960 | 380.00/389.00 | 392.07 | 383.2 | 383.2 | 384 | 2 |
| au1204 | 386.09 | 12 | 0 | 378.30/389.00 | 386.09 | 0 | |||||
| au1205 | 383.31 | -7.97 | 18 | 10 | 3839600 | 371.72/399.00 | 391.28 | 384.4 | 383.31 | 384.4 | 4 |
| au1206 | 384.01 | -8.73 | 2590 | 1144 | 439520100 | 383.85/384.88 | 392.74 | 384.01 | 382.81 | 385.27 | 10 |
| au1207 | 391.32 | 4 | 0 | /399.00 | 391.32 | 0 | |||||
| au1208 | 395 | -0.49 | 0 | 0 | /399.00 | 395.49 | 0 | ||||
| cu1109 | 66660 | 170 | 26924 | 1370 | 456964300 | 66630/66690 | 66490 | 67270 | 66610 | 67270 | 4 |
| cu1110 | 66650 | 220 | 82064 | 8798 | 2.934E+09 | 66640/66650 | 66430 | 66850 | 66550 | 66880 | 8 |
| cu1111 | 66610 | 260 | 169596 | 91022 | 3.034E+10 | 66600/66610 | 66350 | 66730 | 66480 | 66850 | 30 |
| cu1112 | 66580 | 260 | 35850 | 5714 | 1.904E+09 | 66580/66620 | 66320 | 66650 | 66480 | 66810 | 6 |
| cu1201 | 66560 | 270 | 8028 | 492 | 163925300 | 66500/66650 | 66290 | 66700 | 66480 | 66790 | 2 |
| cu1202 | 66630 | 340 | 4654 | 368 | 122850600 | 66180/66790 | 66290 | 66710 | 66570 | 66890 | 2 |
| cu1203 | 66590 | 250 | 2408 | 54 | 17978700 | 65810/67200 | 66340 | 66720 | 66510 | 66720 | 2 |
| cu1204 | 66660 | 190 | 1332 | 16 | 5334900 | 66560/66660 | 66470 | 66830 | 66630 | 66830 | 2 |
| cu1205 | 66600 | 230 | 1144 | 90 | 30017700 | 66600/66770 | 66370 | 66700 | 66580 | 66800 | 2 |
| cu1206 | 66660 | 340 | 1350 | 20 | 6673000 | 66600/66680 | 66320 | 66860 | 66630 | 66870 | 4 |
| cu1207 | 66500 | 190 | 622 | 38 | 12656900 | 66500/66680 | 66310 | 66920 | 66500 | 66920 | 20 |
| cu1208 | 66700 | 350 | 142 | 0 | 0 | 65150/66680 | 66350 | 0 | |||
| pb1109 | 16555 | 85 | 1562 | 50 | 20716750 | 16530/16570 | 16470 | 16600 | 16555 | 16600 | 2 |
| pb1110 | 16710 | 105 | 4260 | 550 | 229985000 | 16700/16720 | 16605 | 16790 | 16650 | 16790 | 10 |
| pb1111 | 16775 | 85 | 830 | 76 | 31917250 | 16760/16815 | 16690 | 16820 | 16750 | 16820 | 2 |
| pb1112 | 16955 | -40 | 30 | 2 | 847750 | 16850/17100 | 16995 | 16955 | 16955 | 16955 | 2 |
| pb1201 | 17050 | 15 | 50 | 0 | 0 | 16905/17195 | 17035 | 0 | |||
| pb1202 | 17010 | 0 | 4 | 0 | 0 | 15985/ | 17010 | 0 | |||
| pb1203 | 16240 | 0 | 4 | 0 | 0 | 16240/ | 16240 | 0 | |||
| pb1204 | 17050 | 0 | 40 | 0 | 0 | /17400 | 17050 | 0 | |||
| pb1205 | 16775 | 0 | 0 | 0 | 0 | 15765/ | 16775 | 0 | |||
| pb1206 | 16710 | 0 | 2 | 0 | 0 | /17500 | 16710 | 0 | |||
| pb1207 | 16800 | 0 | 0 | 0 | 0 | 15790/ | 16800 | 0 | |||
| pb1208 | 16800 | 0 | 0 | 0 | 0 | 14780/ | 16800 | 0 | |||
| zn1109 | 16790 | 100 | 18024 | 1310 | 109945950 | 16780/16800 | 16690 | 16880 | 16735 | 16880 | 2 |
| zn1110 | 16855 | 95 | 84320 | 17076 | 1.438E+09 | 16840/16850 | 16760 | 16885 | 16785 | 16950 | 2 |
| zn1111 | 16935 | 85 | 271370 | 201036 | 1.703E+10 | 16935/16940 | 16850 | 17010 | 16870 | 17035 | 60 |
| zn1112 | 17025 | 65 | 39806 | 9050 | 771040050 | 17020/17030 | 16960 | 17075 | 16970 | 17120 | 2 |
| zn1201 | 17115 | 70 | 13536 | 1196 | 102420350 | 17100/17115 | 17045 | 17150 | 17060 | 17215 | 2 |
| zn1202 | 17190 | 75 | 1690 | 52 | 4464250 | 17135/17240 | 17115 | 17170 | 17130 | 17190 | 2 |
| zn1203 | 17255 | 15 | 448 | 4 | 346550 | 17260/17390 | 17240 | 17400 | 17255 | 17400 | 2 |
| zn1204 | 17400 | 85 | 364 | 2 | 174000 | 17255/17465 | 17315 | 17400 | 17400 | 17400 | 2 |
| zn1205 | 17510 | 70 | 140 | 10 | 877550 | 17150/17670 | 17440 | 17660 | 17475 | 17660 | 2 |
| zn1206 | 17590 | -20 | 94 | 12 | 1057800 | 17380/17750 | 17610 | 17700 | 17590 | 17700 | 2 |
| zn1207 | 17610 | 20 | 32 | 0 | 0 | 17000/17890 | 17590 | 0 | |||
| zn1208 | 17700 | 110 | 0 | 8 | 712000 | 17000/17890 | 17590 | 17900 | 17700 | 17900 | 4 |
(关键字：上海期货交易所)