| 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 | 17595 | -15 | 41510 | 1502 | 132190200 | 17595/17600 | 17610 | 17590 | 17585 | 17635 | 40 |
| al1110 | 17455 | -15 | 93262 | 7262 | 634141350 | 17455/17460 | 17470 | 17490 | 17440 | 17490 | 18 |
| al1111 | 17360 | -5 | 126174 | 15640 | 1.358E+09 | 17360/17365 | 17365 | 17380 | 17335 | 17395 | 2 |
| al1112 | 17285 | 5 | 75910 | 2918 | 252127550 | 17280/17290 | 17280 | 17315 | 17260 | 17315 | 6 |
| al1201 | 17255 | 5 | 22696 | 1188 | 102505850 | 17255/17270 | 17250 | 17290 | 17235 | 17290 | 4 |
| al1202 | 17245 | 5 | 13446 | 1098 | 94693650 | 17235/17245 | 17240 | 17250 | 17230 | 17275 | 6 |
| al1203 | 17250 | 10 | 3846 | 244 | 21045600 | 17240/17260 | 17240 | 17115 | 17115 | 17265 | 20 |
| al1204 | 17250 | -10 | 1034 | 2 | 172500 | 17240/17260 | 17260 | 17250 | 17250 | 17250 | 2 |
| al1205 | 17220 | 10 | 2070 | 24 | 2066150 | 17220/17250 | 17210 | 17210 | 17200 | 17250 | 2 |
| al1206 | 17235 | 10 | 710 | 10 | 861400 | 17190/17270 | 17225 | 17205 | 17205 | 17235 | 2 |
| al1207 | 17200 | -35 | 714 | 8 | 689100 | 17190/17290 | 17235 | 17230 | 17200 | 17250 | 2 |
| al1208 | 17270 | 105 | 8 | 12 | 1036550 | 17200/17290 | 17165 | 17350 | 17245 | 17350 | 2 |
| au1109 | 382.56 | 13.13 | 22 | 84 | 31563220 | 373.65/382.56 | 369.43 | 374 | 371.04 | 382.56 | 2 |
| au1110 | 377.03 | 10.44 | 32 | 24 | 8972980 | 370.00/383.00 | 366.59 | 367.13 | 367.13 | 378.15 | 2 |
| au1111 | 376.4 | 10.58 | 146 | 138 | 51652560 | 375.33/383.00 | 365.82 | 372 | 371.63 | 376.4 | 6 |
| au1112 | 376.91 | 9.71 | 93188 | 147770 | 5.548E+10 | 376.91/376.92 | 367.2 | 374.5 | 373.5 | 377.39 | 4 |
| au1201 | 377.15 | 9.55 | 660 | 864 | 324376820 | 376.14/377.15 | 367.6 | 373.2 | 373.2 | 377.63 | 2 |
| au1202 | 376 | 9.64 | 138 | 14 | 5209020 | 370.00/377.00 | 366.36 | 366.43 | 366.43 | 376 | 4 |
| au1203 | 374.7 | 8.32 | 88 | 6 | 2248800 | 370.00/383.00 | 366.38 | 375 | 374.7 | 375 | 4 |
| au1204 | 379.12 | 9.61 | 18 | 2 | 758240 | 374.00/378.50 | 369.51 | 379.12 | 379.12 | 379.12 | 2 |
| au1205 | 375.06 | 8.81 | 18 | 18 | 6783420 | 374.00/378.30 | 366.25 | 377.96 | 375.06 | 377.96 | 2 |
| au1206 | 377.6 | 9.9 | 2844 | 1298 | 488396600 | 377.28/377.66 | 367.7 | 375.2 | 374.23 | 378 | 2 |
| au1207 | 376.24 | 7.28 | 4 | 2 | 752480 | 371.00/381.97 | 368.96 | 376.24 | 376.24 | 376.24 | 2 |
| au1208 | 366.73 | 0 | 0 | / | 366.73 | 0 | |||||
| cu1109 | 67350 | 80 | 23318 | 2192 | 737866000 | 67350/67450 | 67270 | 67220 | 67150 | 67480 | 2 |
| cu1110 | 67430 | 200 | 68858 | 8098 | 2.725E+09 | 67360/67410 | 67230 | 67400 | 67100 | 67520 | 2 |
| cu1111 | 67380 | 190 | 163818 | 93550 | 3.147E+10 | 67380/67400 | 67190 | 67350 | 67060 | 67490 | 24 |
| cu1112 | 67370 | 190 | 45576 | 16316 | 5.488E+09 | 67360/67370 | 67180 | 67300 | 67060 | 67500 | 2 |
| cu1201 | 67400 | 200 | 8764 | 704 | 236887700 | 67330/67450 | 67200 | 67310 | 67070 | 67490 | 6 |
| cu1202 | 67390 | 220 | 4998 | 398 | 133768900 | 67320/67510 | 67170 | 67260 | 67080 | 67420 | 2 |
| cu1203 | 67400 | 130 | 2502 | 38 | 12771200 | 67270/67600 | 67270 | 67220 | 67180 | 67400 | 2 |
| cu1204 | 67280 | -110 | 1356 | 6 | 2016800 | 67300/68860 | 67390 | 67200 | 67200 | 67280 | 2 |
| cu1205 | 67470 | 270 | 1126 | 46 | 15470800 | 67400/67600 | 67200 | 67070 | 67070 | 67470 | 2 |
| cu1206 | 67460 | 280 | 1412 | 10 | 3370900 | 67300/68000 | 67180 | 67360 | 67360 | 67460 | 2 |
| cu1207 | 67360 | 140 | 642 | 0 | 0 | 67300/68870 | 67220 | 0 | |||
| cu1208 | 67150 | 0 | 160 | 2 | 671500 | 67080/67620 | 67150 | 67150 | 67150 | 67150 | 2 |
| pb1109 | 16740 | 115 | 1424 | 30 | 12532250 | 16680/16785 | 16625 | 16730 | 16695 | 16740 | 4 |
| pb1110 | 16855 | 80 | 4150 | 426 | 179655000 | 16840/16855 | 16775 | 16895 | 16820 | 16935 | 2 |
| pb1111 | 16975 | 85 | 920 | 174 | 74064000 | 16960/17005 | 16890 | 17055 | 16965 | 17065 | 4 |
| pb1112 | 17045 | 0 | 32 | 0 | 0 | 17000/ | 17045 | 0 | |||
| pb1201 | 17300 | -10 | 44 | 2 | 865000 | 17005/17400 | 17310 | 17300 | 17300 | 17300 | 2 |
| pb1202 | 17175 | 0 | 4 | 0 | 0 | 16140/ | 17175 | 0 | |||
| pb1203 | 16500 | 0 | 4 | 0 | 0 | / | 16500 | 0 | |||
| pb1204 | 17205 | 0 | 40 | 0 | 0 | 16300/17700 | 17205 | 0 | |||
| pb1205 | 17045 | 0 | 0 | 0 | 0 | / | 17045 | 0 | |||
| pb1206 | 16980 | 0 | 2 | 0 | 0 | /17880 | 16980 | 0 | |||
| pb1207 | 17070 | 0 | 0 | 0 | 0 | / | 17070 | 0 | |||
| pb1208 | 17070 | 0 | 0 | 0 | 0 | / | 17070 | 0 | |||
| zn1109 | 16950 | 90 | 16592 | 664 | 56235250 | 16930/16955 | 16860 | 17110 | 16900 | 17110 | 4 |
| zn1110 | 17005 | 55 | 68780 | 10230 | 870229400 | 17005/17020 | 16950 | 16980 | 16965 | 17085 | 4 |
| zn1111 | 17115 | 65 | 292848 | 229612 | 1.965E+10 | 17115/17120 | 17050 | 17100 | 17065 | 17190 | 4 |
| zn1112 | 17210 | 70 | 47806 | 12774 | 1.099E+09 | 17205/17210 | 17140 | 17160 | 17160 | 17275 | 8 |
| zn1201 | 17285 | 60 | 14152 | 1394 | 120460950 | 17280/17295 | 17225 | 17305 | 17230 | 17350 | 2 |
| zn1202 | 17345 | 55 | 1736 | 34 | 2949000 | 17310/17380 | 17290 | 17320 | 17320 | 17385 | 2 |
| zn1203 | 17405 | 20 | 454 | 10 | 870700 | 17405/17735 | 17385 | 17435 | 17400 | 17435 | 2 |
| zn1204 | 17500 | 80 | 358 | 4 | 350150 | 17425/17760 | 17420 | 17515 | 17500 | 17515 | 2 |
| zn1205 | 17625 | 40 | 146 | 34 | 2994850 | 17590/17900 | 17585 | 17640 | 17600 | 17640 | 4 |
| zn1206 | 17725 | 55 | 92 | 10 | 886100 | 17450/17750 | 17670 | 17720 | 17720 | 17725 | 2 |
| zn1207 | 17630 | 0 | 32 | 0 | 0 | 17000/18050 | 17630 | 0 | |||
| zn1208 | 17850 | -35 | 4 | 0 | 0 | 17840/18100 | 17885 | 0 |
(关键字：上海期货交易所)