| 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 | 17715 | 45 | 39940 | 1098 | 97207000 | 17710/17715 | 17670 | 17750 | 17635 | 17750 | 2 |
| al1110 | 17550 | 15 | 88102 | 4056 | 356477950 | 17550/17555 | 17535 | 17630 | 17520 | 17630 | 4 |
| al1111 | 17455 | 15 | 118550 | 18872 | 1.649E+09 | 17455/17460 | 17440 | 17510 | 17420 | 17525 | 36 |
| al1112 | 17390 | 10 | 75618 | 2888 | 251495350 | 17390/17395 | 17380 | 17435 | 17360 | 17455 | 10 |
| al1201 | 17380 | 20 | 23052 | 688 | 59851450 | 17365/17385 | 17360 | 17425 | 17350 | 17440 | 2 |
| al1202 | 17360 | 5 | 14024 | 362 | 31437150 | 17340/17365 | 17355 | 17400 | 17345 | 17405 | 2 |
| al1203 | 17365 | 30 | 3780 | 84 | 7298200 | 17350/17380 | 17335 | 17395 | 17350 | 17405 | 2 |
| al1204 | 17385 | 50 | 1016 | 2 | 173850 | 17200/17390 | 17335 | 17385 | 17385 | 17385 | 2 |
| al1205 | 17355 | 30 | 2068 | 46 | 3995600 | 17325/17360 | 17325 | 17420 | 17315 | 17420 | 2 |
| al1206 | 17340 | 10 | 702 | 2 | 173400 | 17050/17450 | 17330 | 17340 | 17340 | 17340 | 2 |
| al1207 | 17350 | 45 | 700 | 14 | 1214850 | 17320/17440 | 17305 | 17305 | 17305 | 17390 | 2 |
| al1208 | 17355 | 55 | 16 | 66 | 5770550 | 17230/17430 | 17300 | 17480 | 17345 | 17650 | 4 |
| au1109 | 371.16 | 8 | 0 | 375.02/383.98 | 371.16 | 0 | |||||
| au1110 | 377.8 | 5.99 | 30 | 4 | 1515400 | 371.00/385.00 | 371.81 | 379.9 | 377.8 | 379.9 | 2 |
| au1111 | 378.65 | 7.4 | 126 | 124 | 46899400 | 377.58/385.00 | 371.25 | 379.64 | 377.26 | 379.64 | 4 |
| au1112 | 379.38 | 6.84 | 96284 | 90676 | 3.439E+10 | 379.33/379.38 | 372.54 | 378.03 | 377.91 | 379.99 | 34 |
| au1201 | 379.54 | 6.81 | 574 | 688 | 260998420 | 379.42/379.97 | 372.73 | 377 | 377 | 380.1 | 2 |
| au1202 | 379.85 | 7.94 | 148 | 8 | 3037080 | 378.32/379.33 | 371.91 | 379 | 379 | 379.85 | 6 |
| au1203 | 379.31 | 5.93 | 86 | 2 | 758620 | 378.00/385.00 | 373.38 | 379.31 | 379.31 | 379.31 | 2 |
| au1204 | 380.99 | 3.03 | 18 | 2 | 761980 | 378.00/380.90 | 377.96 | 380.99 | 380.99 | 380.99 | 2 |
| au1205 | 379.17 | 6.27 | 22 | 24 | 9115260 | 378.00/379.70 | 372.9 | 380.98 | 378.17 | 380.98 | 4 |
| au1206 | 379.99 | 6.52 | 2986 | 990 | 376081300 | 379.70/379.99 | 373.47 | 377.6 | 377.6 | 380.62 | 2 |
| au1207 | 376.24 | 4 | 0 | 378.00/ | 376.24 | 0 | |||||
| au1208 | 371.12 | 0 | 0 | 352.56/389.67 | 371.12 | 0 | |||||
| cu1109 | 68170 | -40 | 19166 | 1514 | 516099100 | 68130/68170 | 68210 | 68110 | 68090 | 68390 | 6 |
| cu1110 | 68150 | 10 | 59652 | 3902 | 1.33E+09 | 68120/68150 | 68140 | 68330 | 68010 | 68360 | 2 |
| cu1111 | 68110 | -40 | 160290 | 90020 | 3.067E+10 | 68110/68130 | 68150 | 68220 | 67960 | 68330 | 2 |
| cu1112 | 68090 | -30 | 50270 | 14432 | 4.916E+09 | 68090/68140 | 68120 | 68250 | 67980 | 68320 | 12 |
| cu1201 | 68130 | -20 | 9240 | 492 | 167717600 | 68050/68230 | 68150 | 68300 | 68000 | 68350 | 2 |
| cu1202 | 68120 | 30 | 5228 | 156 | 53163500 | 67810/68300 | 68090 | 68360 | 68010 | 68360 | 12 |
| cu1203 | 68100 | -140 | 2494 | 6 | 2043500 | 68000/69130 | 68240 | 68150 | 68100 | 68150 | 2 |
| cu1204 | 68140 | -130 | 1340 | 6 | 2045400 | 67000/69140 | 68270 | 68230 | 68140 | 68230 | 2 |
| cu1205 | 68100 | -140 | 1220 | 60 | 20433300 | 68010/69140 | 68240 | 68210 | 68020 | 68260 | 2 |
| cu1206 | 68120 | -210 | 1442 | 6 | 2044800 | 68100/68800 | 68330 | 68240 | 68120 | 68240 | 2 |
| cu1207 | 68270 | -60 | 720 | 2 | 682700 | 66070/69000 | 68330 | 68270 | 68270 | 68270 | 2 |
| cu1208 | 68140 | -80 | 280 | 4 | 1362800 | 66080/69000 | 68220 | 68140 | 68140 | 68140 | 2 |
| pb1109 | 16780 | -35 | 1184 | 326 | 136940750 | 16750/16780 | 16815 | 16830 | 16750 | 16830 | 2 |
| pb1110 | 16910 | -10 | 4162 | 736 | 311970500 | 16910/16930 | 16920 | 16940 | 16885 | 16985 | 2 |
| pb1111 | 17030 | 5 | 1080 | 178 | 76075250 | 17030/17065 | 17025 | 17055 | 17020 | 17140 | 4 |
| pb1112 | 17180 | 0 | 32 | 0 | 0 | 16850/ | 17180 | 0 | |||
| pb1201 | 17300 | -70 | 48 | 0 | 0 | 17100/17800 | 17370 | 0 | |||
| pb1202 | 17235 | 0 | 4 | 0 | 0 | 16200/ | 17235 | 0 | |||
| pb1203 | 17475 | 0 | 4 | 0 | 0 | 17300/ | 17475 | 0 | |||
| pb1204 | 17300 | 0 | 40 | 0 | 0 | /17700 | 17300 | 0 | |||
| pb1205 | 18050 | 0 | 0 | 0 | 0 | / | 18050 | 0 | |||
| pb1206 | 17980 | 0 | 2 | 0 | 0 | /17995 | 17980 | 0 | |||
| pb1207 | 18075 | 0 | 0 | 0 | 0 | / | 18075 | 0 | |||
| pb1208 | 17700 | 0 | 4 | 0 | 0 | 16915/ | 17700 | 0 | |||
| zn1109 | 17090 | -5 | 14526 | 1112 | 94972950 | 17060/17100 | 17095 | 17090 | 17050 | 17150 | 4 |
| zn1110 | 17205 | 15 | 59938 | 7272 | 625657700 | 17195/17210 | 17190 | 17240 | 17155 | 17260 | 2 |
| zn1111 | 17315 | 25 | 268216 | 163436 | 1.415E+10 | 17315/17320 | 17290 | 17320 | 17270 | 17370 | 2 |
| zn1112 | 17405 | 20 | 55652 | 14698 | 1.279E+09 | 17400/17420 | 17385 | 17445 | 17360 | 17460 | 10 |
| zn1201 | 17485 | 25 | 14316 | 748 | 65425900 | 17480/17500 | 17460 | 17500 | 17450 | 17550 | 2 |
| zn1202 | 17585 | 35 | 1718 | 70 | 6153100 | 17535/17800 | 17550 | 17600 | 17525 | 17615 | 2 |
| zn1203 | 17620 | 5 | 436 | 6 | 530000 | 17550/17670 | 17615 | 17690 | 17620 | 17690 | 2 |
| zn1204 | 17740 | -10 | 360 | 28 | 2484950 | 17150/18810 | 17750 | 17770 | 17725 | 17770 | 2 |
| zn1205 | 17805 | 40 | 148 | 16 | 1425200 | 17770/18800 | 17765 | 17810 | 17780 | 17840 | 2 |
| zn1206 | 17860 | 5 | 90 | 10 | 893800 | 17710/18090 | 17855 | 17880 | 17860 | 17885 | 2 |
| zn1207 | 17960 | -40 | 32 | 6 | 539250 | 17200/18115 | 18000 | 18010 | 17955 | 18010 | 2 |
| zn1208 | 18050 | -80 | 36 | 0 | 0 | 17150/18260 | 18130 | 0 |
(关键字：上海期货交易所)