| 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 | 17545 | 0 | 45160 | 2236 | 196286400 | 17545/17550 | 17545 | 17555 | 17520 | 17575 | 2 |
| al1110 | 17380 | 5 | 96262 | 4632 | 402647700 | 17380/17385 | 17375 | 17380 | 17350 | 17425 | 2 |
| al1111 | 17285 | 5 | 120424 | 29786 | 2.575E+09 | 17280/17285 | 17280 | 17250 | 17245 | 17335 | 2 |
| al1112 | 17210 | 0 | 74932 | 2866 | 246774650 | 17205/17215 | 17210 | 17200 | 17185 | 17250 | 4 |
| al1201 | 17185 | -10 | 22314 | 924 | 79468900 | 17175/17200 | 17195 | 17180 | 17175 | 17240 | 2 |
| al1202 | 17160 | -5 | 12416 | 526 | 45181550 | 17160/17220 | 17165 | 17190 | 17160 | 17200 | 76 |
| al1203 | 17160 | 5 | 3686 | 114 | 9798250 | 17160/17180 | 17155 | 17180 | 17160 | 17210 | 2 |
| al1204 | 17170 | 10 | 1046 | 6 | 515250 | 17160/17245 | 17160 | 17195 | 17160 | 17195 | 2 |
| al1205 | 17150 | -5 | 2098 | 46 | 3951100 | 17130/17185 | 17155 | 17100 | 17100 | 17200 | 2 |
| al1206 | 17175 | 0 | 718 | 38 | 3262800 | 17150/17185 | 17175 | 17150 | 17150 | 17195 | 2 |
| al1207 | 17180 | 20 | 716 | 36 | 3092250 | 17120/17200 | 17160 | 17180 | 17170 | 17180 | 20 |
| al1208 | 17175 | 50 | 8 | 2 | 171750 | 17100/17230 | 17125 | 17175 | 17175 | 17175 | 2 |
| au1109 | 367.58 | -16.36 | 12 | 12 | 4430940 | /388.88 | 383.94 | 381.79 | 365.33 | 381.79 | 2 |
| au1110 | 363.51 | -16.93 | 34 | 6 | 2188420 | 363.11/369.99 | 380.44 | 363.7 | 363.51 | 367 | 2 |
| au1111 | 362.98 | -17.92 | 174 | 120 | 43683780 | 361.85/362.98 | 380.9 | 364.46 | 361.85 | 365.31 | 2 |
| au1112 | 363.51 | -19.14 | 87744 | 157862 | 5.758E+10 | 363.51/363.53 | 382.65 | 363.51 | 363.51 | 366.62 | 20 |
| au1201 | 363.87 | -19.16 | 574 | 906 | 330504640 | /363.87 | 383.03 | 364 | 363.87 | 366.71 | 2 |
| au1202 | 363.51 | -18.9 | 150 | 36 | 13142060 | /363.99 | 382.41 | 364.89 | 363.51 | 366.23 | 2 |
| au1203 | 365 | -18.62 | 92 | 18 | 6577380 | /365.00 | 383.62 | 365.99 | 364.5 | 365.99 | 2 |
| au1204 | 366.78 | -19.31 | 18 | 10 | 3672080 | /366.78 | 386.09 | 366.78 | 366.78 | 367.9 | 2 |
| au1205 | 364.09 | -18.35 | 14 | 16 | 5844780 | /368.50 | 382.44 | 365.99 | 363.83 | 368.27 | 2 |
| au1206 | 364.2 | -19.15 | 2592 | 2510 | 917753860 | 364.19/364.68 | 383.35 | 364.35 | 364.18 | 367.51 | 2 |
| au1207 | 391.32 | 4 | 0 | /371.75 | 391.32 | 0 | |||||
| au1208 | 386.04 | 0 | 0 | /366.73 | 386.04 | 0 | |||||
| cu1109 | 66920 | 260 | 25832 | 2296 | 768064400 | 66850/66960 | 66660 | 66610 | 66610 | 67000 | 16 |
| cu1110 | 66780 | 150 | 78614 | 8502 | 2.841E+09 | 66780/66830 | 66630 | 66500 | 66500 | 66980 | 2 |
| cu1111 | 66750 | 160 | 163612 | 105782 | 3.533E+10 | 66750/66770 | 66590 | 66570 | 66460 | 66970 | 8 |
| cu1112 | 66720 | 160 | 38236 | 9318 | 3.111E+09 | 66720/66760 | 66560 | 66600 | 66460 | 66930 | 10 |
| cu1201 | 66800 | 220 | 8182 | 798 | 266468700 | 66760/66880 | 66580 | 66550 | 66490 | 66930 | 10 |
| cu1202 | 66770 | 60 | 4658 | 122 | 40750800 | 66790/66950 | 66710 | 66670 | 66670 | 66960 | 8 |
| cu1203 | 66820 | 260 | 2408 | 10 | 3344000 | 66740/66820 | 66560 | 66690 | 66690 | 67000 | 2 |
| cu1204 | 66810 | 240 | 1340 | 10 | 3345400 | 66500/67940 | 66570 | 66990 | 66810 | 66990 | 2 |
| cu1205 | 66900 | 240 | 1150 | 16 | 5350400 | 66740/66980 | 66660 | 66800 | 66800 | 66990 | 2 |
| cu1206 | 66780 | 110 | 1396 | 70 | 23402400 | 66720/66900 | 66670 | 66910 | 66690 | 67150 | 4 |
| cu1207 | 66770 | 230 | 652 | 38 | 12708400 | 65850/67950 | 66540 | 67140 | 66770 | 67140 | 2 |
| cu1208 | 66820 | 470 | 140 | 14 | 4675400 | 66600/67080 | 66350 | 66920 | 66520 | 66920 | 2 |
| pb1109 | 16580 | 35 | 1504 | 58 | 24056250 | 16560/16605 | 16545 | 16550 | 16550 | 16625 | 2 |
| pb1110 | 16745 | 40 | 4216 | 604 | 252779500 | 16715/16750 | 16705 | 16725 | 16685 | 16780 | 8 |
| pb1111 | 16880 | 105 | 852 | 66 | 27816250 | 16790/16870 | 16775 | 16780 | 16780 | 16900 | 2 |
| pb1112 | 17090 | 135 | 32 | 6 | 2555500 | 16960/ | 16955 | 16930 | 16930 | 17090 | 2 |
| pb1201 | 17350 | 310 | 46 | 8 | 3443000 | 16920/17200 | 17040 | 17130 | 17130 | 17350 | 2 |
| pb1202 | 17015 | 0 | 4 | 0 | 0 | 17000/ | 17015 | 0 | |||
| pb1203 | 16245 | 0 | 4 | 0 | 0 | 15270/ | 16245 | 0 | |||
| pb1204 | 17055 | 0 | 40 | 0 | 0 | 17035/17400 | 17055 | 0 | |||
| pb1205 | 16780 | 0 | 0 | 0 | 0 | / | 16780 | 0 | |||
| pb1206 | 16715 | 0 | 2 | 0 | 0 | /17600 | 16715 | 0 | |||
| pb1207 | 16805 | 0 | 0 | 0 | 0 | / | 16805 | 0 | |||
| pb1208 | 16805 | 0 | 0 | 0 | 0 | / | 16805 | 0 | |||
| zn1109 | 16890 | 120 | 17732 | 918 | 77405550 | 16815/16895 | 16770 | 16770 | 16755 | 16950 | 2 |
| zn1110 | 16925 | 95 | 78310 | 19944 | 1.689E+09 | 16915/16920 | 16830 | 16800 | 16785 | 17000 | 2 |
| zn1111 | 17030 | 110 | 274016 | 288952 | 2.461E+10 | 17020/17030 | 16920 | 16890 | 16880 | 17120 | 230 |
| zn1112 | 17110 | 90 | 42630 | 14920 | 1.277E+09 | 17110/17115 | 17020 | 16995 | 16985 | 17205 | 2 |
| zn1201 | 17195 | 95 | 14056 | 2090 | 179755750 | 17180/17195 | 17100 | 17090 | 17070 | 17280 | 2 |
| zn1202 | 17300 | 145 | 1738 | 76 | 6577250 | 17230/17325 | 17155 | 17175 | 17175 | 17355 | 2 |
| zn1203 | 17365 | 80 | 464 | 50 | 4342450 | 16700/17410 | 17285 | 17285 | 17285 | 17450 | 2 |
| zn1204 | 17455 | 100 | 366 | 10 | 874250 | 17275/17460 | 17355 | 17430 | 17430 | 17515 | 2 |
| zn1205 | 17530 | 20 | 136 | 10 | 877750 | 17395/17795 | 17510 | 17520 | 17520 | 17600 | 4 |
| zn1206 | 17680 | 50 | 92 | 4 | 353600 | 16800/17750 | 17630 | 17680 | 17680 | 17680 | 2 |
| zn1207 | 17590 | 0 | 32 | 0 | 0 | 17400/17920 | 17590 | 0 | |||
| zn1208 | 17700 | -100 | 0 | 0 | 0 | 16800/18010 | 17800 | 0 |
(关键字：上海期货交易所)