| 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 | 17580 | 15 | 42832 | 1914 | 168641750 | 17590/17640 | 17565 | 17580 | 17575 | 17690 | 20 |
| al1110 | 17455 | 65 | 94870 | 9048 | 790439250 | 17450/17460 | 17390 | 17435 | 17400 | 17545 | 2 |
| al1111 | 17340 | 40 | 127178 | 56254 | 4886324000 | 17340/17345 | 17300 | 17330 | 17295 | 17445 | 2 |
| al1112 | 17265 | 35 | 74936 | 5026 | 434257300 | 17260/17265 | 17230 | 17245 | 17225 | 17360 | 4 |
| al1201 | 17240 | 35 | 22238 | 1256 | 108324650 | 17220/17250 | 17205 | 17235 | 17195 | 17330 | 2 |
| al1202 | 17225 | 45 | 12526 | 484 | 41716700 | 17200/17315 | 17180 | 17200 | 17200 | 17330 | 2 |
| al1203 | 17230 | 35 | 3832 | 278 | 23963500 | 17220/17255 | 17195 | 17215 | 17210 | 17305 | 2 |
| al1204 | 17245 | 55 | 1036 | 20 | 1726200 | 17110/17260 | 17190 | 17255 | 17245 | 17290 | 2 |
| al1205 | 17240 | 60 | 2074 | 32 | 2753650 | 17185/17260 | 17180 | 17140 | 17140 | 17280 | 2 |
| al1206 | 17195 | 25 | 716 | 2 | 171950 | 17100/17255 | 17170 | 17195 | 17195 | 17195 | 2 |
| al1207 | 17205 | 30 | 718 | 8 | 689500 | 17130/17320 | 17175 | 17215 | 17205 | 17265 | 2 |
| al1208 | 17175 | 10 | 8 | 0 | 0 | 17100/17350 | 17165 | 0 | |||
| au1109 | 370 | 0.76 | 12 | 10 | 3694320 | 365.00/370.00 | 369.24 | 371.44 | 365.72 | 371.44 | 2 |
| au1110 | 368 | 5.6 | 40 | 18 | 6572140 | 368.00/372.00 | 362.4 | 367 | 362.55 | 368 | 2 |
| au1111 | 367.9 | 4.31 | 140 | 116 | 42362240 | 365.90/371.49 | 363.59 | 364 | 362.47 | 369.04 | 2 |
| au1112 | 370.1 | 5.41 | 99110 | 153030 | 56136511340 | 370.10/370.12 | 364.69 | 366 | 364.45 | 370.1 | 24 |
| au1201 | 369.89 | 5.14 | 604 | 1044 | 383654180 | 369.20/370.70 | 364.75 | 364.69 | 364.69 | 370.37 | 6 |
| au1202 | 366.88 | 2.01 | 144 | 14 | 5126220 | 363.30/377.77 | 364.87 | 364.51 | 364.51 | 366.88 | 2 |
| au1203 | 368 | 2.59 | 90 | 16 | 5858440 | 368.20/378.00 | 365.41 | 363.85 | 363.85 | 368 | 2 |
| au1204 | 369 | 1.8 | 16 | 6 | 2202280 | 341.50/392.89 | 367.2 | 363.14 | 363.14 | 369 | 2 |
| au1205 | 366.25 | 0.96 | 12 | 2 | 732500 | 360.00/383.54 | 365.29 | 366.25 | 366.25 | 366.25 | 2 |
| au1206 | 370.68 | 5.09 | 2788 | 2210 | 812081840 | 370.46/370.99 | 365.59 | 366.36 | 365.39 | 370.79 | 2 |
| au1207 | 364.11 | -7.64 | 4 | 6 | 2213780 | 364.11/375.00 | 371.75 | 367.79 | 364.11 | 374.99 | 2 |
| au1208 | 366.73 | 0 | 0 | 369.00/ | 366.73 | 0 | |||||
| cu1109 | 67050 | 140 | 24970 | 2840 | 954047600 | 67010/67100 | 66910 | 67380 | 66970 | 67390 | 6 |
| cu1110 | 67040 | 200 | 73510 | 8780 | 2948584700 | 67010/67050 | 66840 | 67380 | 66900 | 67380 | 14 |
| cu1111 | 66980 | 180 | 163882 | 120682 | 40494618100 | 66940/66960 | 66800 | 67300 | 66820 | 67350 | 20 |
| cu1112 | 66940 | 160 | 42078 | 19750 | 6629469200 | 66940/67000 | 66780 | 67330 | 66850 | 67340 | 2 |
| cu1201 | 66970 | 160 | 8598 | 834 | 279923700 | 66900/67000 | 66810 | 67250 | 66880 | 67330 | 2 |
| cu1202 | 67000 | 190 | 4950 | 370 | 124149300 | 66950/67100 | 66810 | 67300 | 66970 | 67320 | 30 |
| cu1203 | 67020 | 140 | 2438 | 46 | 15431300 | 66870/67500 | 66880 | 66550 | 66550 | 67300 | 4 |
| cu1204 | 67070 | 190 | 1344 | 6 | 2011700 | 66880/67790 | 66880 | 67110 | 66990 | 67110 | 2 |
| cu1205 | 66890 | 0 | 1116 | 154 | 51720800 | 66890/67360 | 66890 | 67100 | 66890 | 67300 | 2 |
| cu1206 | 66940 | 70 | 1396 | 26 | 8712700 | 66930/67110 | 66870 | 66930 | 66930 | 67170 | 2 |
| cu1207 | 67000 | 120 | 642 | 6 | 2014000 | 66070/67360 | 66880 | 67200 | 67000 | 67200 | 2 |
| cu1208 | 67020 | 240 | 144 | 8 | 2683400 | 66180/67300 | 66780 | 67100 | 67020 | 67200 | 2 |
| pb1109 | 16590 | -5 | 1472 | 38 | 15793250 | 16590/16630 | 16595 | 16630 | 16590 | 16655 | 2 |
| pb1110 | 16740 | -5 | 4112 | 440 | 184663750 | 16720/16740 | 16745 | 16855 | 16720 | 16880 | 2 |
| pb1111 | 16825 | -55 | 842 | 32 | 13516750 | 16755/16895 | 16880 | 16955 | 16825 | 16955 | 2 |
| pb1112 | 17090 | 55 | 32 | 0 | 0 | 16900/ | 17035 | 0 | |||
| pb1201 | 17310 | 110 | 46 | 2 | 865500 | 17005/17600 | 17200 | 17310 | 17310 | 17310 | 2 |
| pb1202 | 17175 | 0 | 4 | 0 | 0 | 16140/ | 17175 | 0 | |||
| pb1203 | 16400 | 0 | 4 | 0 | 0 | 15415/ | 16400 | 0 | |||
| pb1204 | 17100 | 0 | 40 | 0 | 0 | 17020/17500 | 17100 | 0 | |||
| pb1205 | 16940 | 0 | 0 | 0 | 0 | 15920/ | 16940 | 0 | |||
| pb1206 | 16875 | 0 | 2 | 0 | 0 | /17870 | 16875 | 0 | |||
| pb1207 | 16965 | 0 | 0 | 0 | 0 | 15945/ | 16965 | 0 | |||
| pb1208 | 16965 | 0 | 0 | 0 | 0 | 14925/ | 16965 | 0 | |||
| zn1109 | 16820 | -70 | 17164 | 1658 | 139758100 | 16810/16840 | 16890 | 16955 | 16800 | 16955 | 10 |
| zn1110 | 16890 | -70 | 73722 | 9784 | 828681500 | 16875/16885 | 16960 | 17060 | 16850 | 17060 | 4 |
| zn1111 | 16980 | -80 | 291840 | 253314 | 21589151100 | 16975/16980 | 17060 | 17155 | 16950 | 17160 | 8 |
| zn1112 | 17080 | -70 | 45998 | 15468 | 1325324000 | 17065/17090 | 17150 | 17250 | 17045 | 17250 | 2 |
| zn1201 | 17160 | -65 | 14180 | 2218 | 190923400 | 17150/17200 | 17225 | 17320 | 17135 | 17320 | 2 |
| zn1202 | 17235 | -90 | 1744 | 72 | 6229550 | 17200/17260 | 17325 | 17330 | 17235 | 17355 | 2 |
| zn1203 | 17320 | -105 | 450 | 38 | 3304900 | 17200/17380 | 17425 | 17415 | 17320 | 17420 | 6 |
| zn1204 | 17390 | -80 | 356 | 14 | 1220800 | 16425/17770 | 17470 | 17465 | 17380 | 17490 | 2 |
| zn1205 | 17580 | 0 | 138 | 12 | 1054600 | 17450/17810 | 17580 | 17490 | 17490 | 17650 | 2 |
| zn1206 | 17625 | -80 | 94 | 6 | 530050 | 16900/17870 | 17705 | 17705 | 17625 | 17705 | 2 |
| zn1207 | 17665 | 0 | 32 | 0 | 0 | /18000 | 17665 | 0 | |||
| zn1208 | 17800 | 0 | 0 | 12 | 1074000 | /18050 | 17800 | 18000 | 17800 | 18000 | 6 |
(关键字：上海期货交易所)