| 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 | 17750 | 35 | 38800 | 828 | 73490900 | 17700/17750 | 17715 | 17780 | 17735 | 17780 | 140 |
| al1110 | 17550 | -20 | 85854 | 3462 | 304624150 | 17550/17560 | 17570 | 17605 | 17550 | 17635 | 2 |
| al1111 | 17465 | -10 | 117374 | 24560 | 2.15E+09 | 17465/17470 | 17475 | 17510 | 17450 | 17555 | 2 |
| al1112 | 17395 | -15 | 75608 | 4394 | 383283150 | 17390/17400 | 17410 | 17465 | 17390 | 17485 | 2 |
| al1201 | 17365 | -30 | 23242 | 1508 | 131291250 | 17365/17380 | 17395 | 17425 | 17365 | 17470 | 2 |
| al1202 | 17355 | -10 | 14308 | 548 | 47641650 | 17355/17370 | 17365 | 17360 | 17355 | 17430 | 2 |
| al1203 | 17360 | -10 | 3968 | 162 | 14086250 | 17350/17370 | 17370 | 17410 | 17360 | 17420 | 4 |
| al1204 | 17365 | 0 | 1014 | 6 | 521600 | 17250/17390 | 17365 | 17395 | 17365 | 17400 | 2 |
| al1205 | 17335 | -30 | 2042 | 108 | 9381150 | 17330/17390 | 17365 | 17385 | 17335 | 17410 | 2 |
| al1206 | 17410 | 60 | 708 | 12 | 1044350 | 17285/17435 | 17350 | 17385 | 17385 | 17410 | 4 |
| al1207 | 17370 | 15 | 704 | 8 | 695550 | 17250/17400 | 17355 | 17385 | 17370 | 17400 | 2 |
| al1208 | 17355 | -125 | 16 | 0 | 0 | 17280/17480 | 17480 | 0 | |||
| au1109 | 379.5 | 0.02 | 6 | 0 | 362.22/389.00 | 379.48 | 0 | ||||
| au1110 | 375.95 | -2.9 | 42 | 20 | 7513720 | 365.00/378.95 | 378.85 | 375.51 | 375.51 | 375.95 | 8 |
| au1111 | 376.75 | -1.52 | 130 | 34 | 12797320 | 376.22/378.08 | 378.27 | 376.95 | 375.6 | 377.36 | 2 |
| au1112 | 378.27 | -1.2 | 95058 | 95514 | 3.607E+10 | 378.28/378.33 | 379.47 | 378.89 | 376.55 | 378.92 | 26 |
| au1201 | 378.5 | -1.01 | 580 | 668 | 252253060 | 378.00/378.80 | 379.51 | 379 | 376.66 | 379 | 2 |
| au1202 | 377.77 | -1.81 | 140 | 6 | 2266620 | 370.00/379.59 | 379.58 | 377.77 | 377.77 | 377.77 | 6 |
| au1203 | 380 | 0.23 | 86 | 0 | 370.00/388.00 | 379.77 | 0 | ||||
| au1204 | 380.99 | 18 | 0 | 370.00/379.90 | 380.99 | 0 | |||||
| au1205 | 377.6 | -2.19 | 22 | 8 | 3023700 | 376.00/379.31 | 379.79 | 378 | 377.6 | 378.25 | 2 |
| au1206 | 378.56 | -1.46 | 3092 | 654 | 247514520 | 378.57/379.11 | 380.02 | 379.31 | 377.34 | 379.62 | 2 |
| au1207 | 382.84 | 4 | 0 | 376.00/384.24 | 382.84 | 0 | |||||
| au1208 | 377.63 | 0 | 0 | 370.00/388.00 | 377.63 | 0 | |||||
| cu1109 | 68420 | 190 | 18390 | 1410 | 483142000 | 68420/68500 | 68230 | 68360 | 68360 | 68640 | 20 |
| cu1110 | 68430 | 210 | 55586 | 9678 | 3.316E+09 | 68430/68450 | 68220 | 68630 | 68330 | 68690 | 2 |
| cu1111 | 68380 | 190 | 156706 | 122034 | 4.178E+10 | 68380/68390 | 68190 | 68510 | 68280 | 68690 | 2 |
| cu1112 | 68420 | 230 | 52992 | 22148 | 7.589E+09 | 68420/68430 | 68190 | 68500 | 68300 | 68700 | 2 |
| cu1201 | 68420 | 170 | 9676 | 1020 | 349416300 | 68410/68560 | 68250 | 68410 | 68300 | 68680 | 2 |
| cu1202 | 68490 | 300 | 5200 | 84 | 28794400 | 68400/68690 | 68190 | 68350 | 68350 | 68690 | 10 |
| cu1203 | 68450 | 220 | 2544 | 324 | 110581100 | 67860/68700 | 68230 | 68400 | 67700 | 68690 | 2 |
| cu1204 | 68500 | 250 | 1360 | 76 | 26050000 | 68220/68730 | 68250 | 68540 | 68400 | 68660 | 10 |
| cu1205 | 68390 | 250 | 1220 | 68 | 23316000 | 68220/68680 | 68140 | 68390 | 68390 | 68680 | 2 |
| cu1206 | 68340 | 130 | 1438 | 24 | 8218900 | 68220/68800 | 68210 | 68470 | 68340 | 68720 | 2 |
| cu1207 | 68370 | 100 | 720 | 2 | 683700 | 67070/69800 | 68270 | 68370 | 68370 | 68370 | 2 |
| cu1208 | 68590 | 400 | 278 | 12 | 4117500 | 67590/69800 | 68190 | 68660 | 68590 | 68660 | 6 |
| pb1109 | 16770 | -30 | 1086 | 42 | 17616000 | 16730/16800 | 16800 | 16790 | 16750 | 16790 | 2 |
| pb1110 | 16905 | -45 | 4038 | 670 | 283681500 | 16900/16915 | 16950 | 16945 | 16845 | 16990 | 2 |
| pb1111 | 17020 | -70 | 1100 | 86 | 36676750 | 17005/17055 | 17090 | 16990 | 16980 | 17115 | 2 |
| pb1112 | 17245 | 0 | 32 | 0 | 0 | 16850/ | 17245 | 0 | |||
| pb1201 | 17370 | 0 | 48 | 0 | 0 | 17215/17650 | 17370 | 0 | |||
| pb1202 | 17235 | 0 | 4 | 0 | 0 | / | 17235 | 0 | |||
| pb1203 | 17540 | 0 | 4 | 0 | 0 | 17140/ | 17540 | 0 | |||
| pb1204 | 17300 | 0 | 40 | 0 | 0 | /17950 | 17300 | 0 | |||
| pb1205 | 18115 | 0 | 0 | 0 | 0 | /18055 | 18115 | 0 | |||
| pb1206 | 18045 | 0 | 2 | 0 | 0 | /17990 | 18045 | 0 | |||
| pb1207 | 18140 | 0 | 0 | 0 | 0 | /18090 | 18140 | 0 | |||
| pb1208 | 17985 | 220 | 4 | 6 | 2686750 | /17990 | 17765 | 17405 | 17405 | 18345 | 2 |
| zn1109 | 17035 | -50 | 13840 | 1420 | 120939500 | 16160/17100 | 17085 | 17080 | 17000 | 17100 | 20 |
| zn1110 | 17140 | -70 | 54746 | 8560 | 734910800 | 17130/17160 | 17210 | 17280 | 17115 | 17280 | 2 |
| zn1111 | 17245 | -80 | 271080 | 218628 | 1.89E+10 | 17240/17245 | 17325 | 17355 | 17210 | 17375 | 2 |
| zn1112 | 17345 | -75 | 57896 | 21004 | 1.826E+09 | 17345/17360 | 17420 | 17460 | 17320 | 17460 | 42 |
| zn1201 | 17430 | -75 | 14626 | 1510 | 131935350 | 17430/17445 | 17505 | 17550 | 17415 | 17550 | 2 |
| zn1202 | 17530 | -50 | 1724 | 44 | 3860150 | 17505/18390 | 17580 | 17630 | 17500 | 17630 | 4 |
| zn1203 | 17620 | -55 | 428 | 30 | 2656950 | 17460/17710 | 17675 | 17760 | 17620 | 17760 | 2 |
| zn1204 | 17780 | 25 | 366 | 0 | 0 | 17150/18815 | 17755 | 0 | |||
| zn1205 | 17775 | -40 | 158 | 18 | 1604750 | 17760/17855 | 17815 | 17845 | 17775 | 17940 | 2 |
| zn1206 | 17900 | 10 | 78 | 0 | 0 | 17740/18000 | 17890 | 0 | |||
| zn1207 | 17975 | 0 | 34 | 2 | 179750 | 17200/19045 | 17975 | 17975 | 17975 | 17975 | 2 |
| zn1208 | 18030 | -50 | 38 | 8 | 721550 | 17200/18120 | 18080 | 18040 | 18030 | 18050 | 2 |
(关键字：上海期货交易所)