| 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 | 17680 | 80 | 40362 | 1770 | 156383450 | 17680/17690 | 17600 | 17605 | 17605 | 17690 | 20 |
| al1110 | 17545 | 85 | 90300 | 8212 | 720064900 | 17545/17550 | 17460 | 17485 | 17485 | 17575 | 6 |
| al1111 | 17455 | 95 | 124912 | 27550 | 2.404E+09 | 17450/17455 | 17360 | 17380 | 17380 | 17495 | 32 |
| al1112 | 17390 | 105 | 76736 | 6748 | 586483000 | 17390/17395 | 17285 | 17315 | 17310 | 17420 | 2 |
| al1201 | 17380 | 120 | 23148 | 1406 | 122083050 | 17370/17380 | 17260 | 17300 | 17290 | 17410 | 6 |
| al1202 | 17380 | 135 | 13702 | 184 | 15973000 | 17330/17380 | 17245 | 17270 | 17270 | 17390 | 4 |
| al1203 | 17365 | 115 | 3712 | 74 | 6410550 | 17355/17375 | 17250 | 17290 | 17290 | 17370 | 2 |
| al1204 | 17350 | 95 | 1022 | 12 | 1040100 | 17320/17455 | 17255 | 17320 | 17320 | 17350 | 2 |
| al1205 | 17320 | 80 | 2072 | 50 | 4330550 | 17325/17385 | 17240 | 17300 | 17285 | 17355 | 2 |
| al1206 | 17345 | 115 | 706 | 8 | 693050 | 17230/17490 | 17230 | 17300 | 17300 | 17345 | 2 |
| al1207 | 17350 | 115 | 712 | 20 | 1730850 | 17155/17490 | 17235 | 17280 | 17280 | 17350 | 4 |
| al1208 | 17260 | -10 | 10 | 0 | 0 | 17300/17390 | 17270 | 0 | |||
| au1109 | 371.16 | -4.61 | 10 | 4 | 1484640 | /375.73 | 375.77 | 371.16 | 371.16 | 371.16 | 2 |
| au1110 | 371.81 | -2.06 | 32 | 2 | 743620 | 369.02/371.95 | 373.87 | 371.81 | 371.81 | 371.81 | 2 |
| au1111 | 370.58 | -3.79 | 134 | 148 | 54913620 | 367.52/375.00 | 374.37 | 367.33 | 367.33 | 376.47 | 6 |
| au1112 | 371.73 | -3.93 | 89894 | 101328 | 3.775E+10 | 371.71/371.72 | 375.66 | 372.95 | 371.2 | 373.85 | 14 |
| au1201 | 372.06 | -3.57 | 664 | 966 | 360037160 | 371.60/372.17 | 375.63 | 373.66 | 371.6 | 374.63 | 2 |
| au1202 | 371.12 | -3.77 | 152 | 6 | 2231480 | 365.00/374.23 | 374.89 | 372.5 | 371.12 | 372.5 | 2 |
| au1203 | 375.31 | 0.39 | 86 | 0 | 369.00/393.65 | 374.92 | 0 | ||||
| au1204 | 376.8 | -1.16 | 16 | 0 | 369.00/374.11 | 377.96 | 0 | ||||
| au1205 | 372.5 | -3.28 | 18 | 10 | 3728200 | 369.00/374.19 | 375.78 | 372.2 | 372.2 | 373.6 | 2 |
| au1206 | 372.75 | -3.58 | 2948 | 800 | 298808060 | 372.30/373.33 | 376.33 | 374 | 372 | 374.59 | 2 |
| au1207 | 376.24 | 4 | 0 | 370.00/395.04 | 376.24 | 0 | |||||
| au1208 | 373.96 | 0 | 0 | 366.00/ | 373.96 | 0 | |||||
| cu1109 | 68400 | 1010 | 20262 | 4330 | 1.476E+09 | 68370/68400 | 67390 | 67630 | 67630 | 68400 | 2 |
| cu1110 | 68400 | 1040 | 62816 | 10944 | 3.728E+09 | 68360/68400 | 67360 | 67640 | 67640 | 68430 | 2 |
| cu1111 | 68380 | 1030 | 165256 | 117246 | 3.995E+10 | 68370/68400 | 67350 | 67700 | 67630 | 68430 | 2 |
| cu1112 | 68380 | 1060 | 48572 | 17304 | 5.893E+09 | 68350/68410 | 67320 | 67700 | 67630 | 68430 | 2 |
| cu1201 | 68400 | 1020 | 8944 | 1048 | 357043700 | 68360/68420 | 67380 | 67720 | 67630 | 68440 | 10 |
| cu1202 | 68400 | 1080 | 5222 | 624 | 212402300 | 68140/68500 | 67320 | 67850 | 67520 | 68440 | 4 |
| cu1203 | 68390 | 1040 | 2486 | 106 | 36179300 | 68400/68600 | 67350 | 67020 | 67020 | 68480 | 2 |
| cu1204 | 68400 | 1000 | 1350 | 22 | 7508700 | 67980/68440 | 67400 | 67980 | 67980 | 68440 | 2 |
| cu1205 | 68370 | 930 | 1220 | 148 | 50501900 | 68350/68490 | 67440 | 68000 | 67900 | 68490 | 2 |
| cu1206 | 68350 | 860 | 1446 | 44 | 15038200 | 67070/68500 | 67490 | 68190 | 68190 | 68400 | 8 |
| cu1207 | 68340 | 940 | 724 | 88 | 30070100 | 66070/68870 | 67400 | 68000 | 68000 | 68360 | 2 |
| cu1208 | 68350 | 1200 | 200 | 42 | 14351800 | 67150/68880 | 67150 | 68180 | 68180 | 68350 | 8 |
| pb1109 | 16810 | 100 | 1354 | 94 | 39562750 | 16790/16810 | 16710 | 16580 | 16580 | 17430 | 2 |
| pb1110 | 16965 | 110 | 4092 | 576 | 243745500 | 16945/16965 | 16855 | 16910 | 16825 | 16995 | 2 |
| pb1111 | 17050 | 70 | 960 | 186 | 79180250 | 17050/17080 | 16980 | 16935 | 16890 | 17090 | 4 |
| pb1112 | 17135 | 0 | 32 | 0 | 0 | 16850/ | 17135 | 0 | |||
| pb1201 | 17425 | 125 | 48 | 6 | 2609750 | 17080/17500 | 17300 | 17385 | 17385 | 17425 | 2 |
| pb1202 | 17165 | 0 | 4 | 0 | 0 | 17060/ | 17165 | 0 | |||
| pb1203 | 16490 | 0 | 4 | 0 | 0 | / | 16490 | 0 | |||
| pb1204 | 17195 | 0 | 40 | 0 | 0 | 17300/17695 | 17195 | 0 | |||
| pb1205 | 17035 | 0 | 0 | 0 | 0 | / | 17035 | 0 | |||
| pb1206 | 16970 | 0 | 2 | 0 | 0 | /17900 | 16970 | 0 | |||
| pb1207 | 17060 | 0 | 0 | 0 | 0 | / | 17060 | 0 | |||
| pb1208 | 17700 | 640 | 4 | 4 | 1770000 | 16525/ | 17060 | 17700 | 17700 | 17700 | 4 |
| zn1109 | 17150 | 210 | 15456 | 1426 | 121931750 | 16905/17170 | 16940 | 16960 | 16950 | 17200 | 4 |
| zn1110 | 17250 | 240 | 64008 | 12182 | 1.047E+09 | 17245/17250 | 17010 | 17020 | 17020 | 17305 | 86 |
| zn1111 | 17360 | 245 | 277566 | 265930 | 2.299E+10 | 17360/17365 | 17115 | 17155 | 17130 | 17420 | 18 |
| zn1112 | 17460 | 255 | 53610 | 20488 | 1.781E+09 | 17460/17465 | 17205 | 17230 | 17225 | 17510 | 10 |
| zn1201 | 17530 | 245 | 14170 | 2292 | 200021500 | 17530/17545 | 17285 | 17320 | 17310 | 17580 | 2 |
| zn1202 | 17605 | 245 | 1724 | 102 | 8950300 | 17555/17650 | 17360 | 17465 | 17465 | 17660 | 2 |
| zn1203 | 17665 | 225 | 438 | 132 | 11628700 | 17665/17770 | 17440 | 17565 | 17565 | 17700 | 2 |
| zn1204 | 17760 | 225 | 360 | 8 | 710050 | 17495/18580 | 17535 | 17725 | 17725 | 17760 | 2 |
| zn1205 | 17850 | 235 | 146 | 62 | 5507450 | 17800/17900 | 17615 | 17800 | 17695 | 17850 | 2 |
| zn1206 | 17940 | 230 | 94 | 14 | 1249700 | 17750/17995 | 17710 | 17765 | 17765 | 17940 | 2 |
| zn1207 | 17630 | 0 | 32 | 0 | 0 | 17165/18080 | 17630 | 0 | |||
| zn1208 | 18180 | 295 | 6 | 2 | 181800 | 17300/18180 | 17885 | 18180 | 18180 | 18180 | 2 |
(关键字：上海期货交易所)