| 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 | 17655 | -55 | 32930 | 2420 | 213762250 | 17655/17675 | 17710 | 17685 | 17635 | 17695 | 10 |
| al1110 | 17435 | -80 | 82870 | 3532 | 308087650 | 17435/17445 | 17515 | 17480 | 17410 | 17480 | 2 |
| al1111 | 17285 | -100 | 122322 | 20126 | 1.741E+09 | 17285/17290 | 17385 | 17320 | 17260 | 17340 | 12 |
| al1112 | 17210 | -110 | 82234 | 5910 | 509059750 | 17210/17220 | 17320 | 17250 | 17190 | 17270 | 2 |
| al1201 | 17190 | -120 | 26720 | 3264 | 280821850 | 17185/17195 | 17310 | 17225 | 17160 | 17255 | 2 |
| al1202 | 17170 | -125 | 14680 | 268 | 23058300 | 17155/17225 | 17295 | 17190 | 17160 | 17225 | 4 |
| al1203 | 17160 | -115 | 4444 | 388 | 33367500 | 17100/17225 | 17275 | 17225 | 17160 | 17240 | 40 |
| al1204 | 17175 | -105 | 1020 | 16 | 1375650 | 17000/17195 | 17280 | 17200 | 17160 | 17230 | 2 |
| al1205 | 17150 | -140 | 2048 | 26 | 2232500 | 17050/17230 | 17290 | 17240 | 17125 | 17240 | 2 |
| al1206 | 17170 | -100 | 708 | 12 | 1031200 | 17000/17180 | 17270 | 17200 | 17150 | 17200 | 2 |
| al1207 | 17170 | -90 | 720 | 8 | 687200 | 16920/17180 | 17260 | 17235 | 17150 | 17235 | 2 |
| al1208 | 17180 | -105 | 22 | 6 | 515550 | 17100/17270 | 17285 | 17190 | 17180 | 17190 | 2 |
| au1109 | 379.48 | 6 | 0 | 385.00/ | 379.48 | 0 | |||||
| au1110 | 389 | 38 | 0 | 392.30/404.58 | 389 | 0 | |||||
| au1111 | 392.8 | 4.63 | 156 | 120 | 47000820 | 392.27/396.83 | 388.17 | 390.25 | 390.16 | 393.51 | 2 |
| au1112 | 394 | 4.79 | 105562 | 115398 | 4.536E+10 | 393.99/394.00 | 389.21 | 392.06 | 391.5 | 394.8 | 14 |
| au1201 | 393.74 | 4.56 | 710 | 696 | 273488760 | 393.74/393.93 | 389.18 | 391.3 | 390.71 | 394.56 | 2 |
| au1202 | 392.72 | 3.87 | 162 | 42 | 16499660 | 390.00/395.00 | 388.85 | 391.06 | 391.06 | 393.55 | 2 |
| au1203 | 393.5 | 4.96 | 92 | 10 | 3927300 | 369.12/407.95 | 388.54 | 391 | 391 | 394 | 2 |
| au1204 | 390.58 | 0.68 | 16 | 0 | 380.00/395.50 | 389.9 | 0 | ||||
| au1205 | 394.29 | 5 | 30 | 22 | 8657960 | 390.00/396.00 | 389.29 | 392.2 | 392.2 | 394.29 | 2 |
| au1206 | 393.89 | 4.24 | 4346 | 2742 | 1.078E+09 | 393.89/394.11 | 389.65 | 392.02 | 391.71 | 394.65 | 2 |
| au1207 | 394.9 | 13.99 | 4 | 4 | 1574800 | 390.00/ | 380.91 | 392.5 | 392.5 | 394.9 | 2 |
| au1208 | 380 | 0 | 0 | 390.11/398.16 | 380 | 0 | |||||
| cu1109 | 66950 | -690 | 14560 | 3000 | 1.006E+09 | 66850/66990 | 67640 | 67350 | 66860 | 67350 | 50 |
| cu1110 | 66820 | -700 | 51728 | 4004 | 1.341E+09 | 66700/66810 | 67520 | 67000 | 66630 | 67280 | 28 |
| cu1111 | 66630 | -870 | 165408 | 158022 | 5.284E+10 | 66630/66640 | 67500 | 67100 | 66500 | 67220 | 8 |
| cu1112 | 66590 | -900 | 67154 | 37306 | 1.246E+10 | 66590/66610 | 67490 | 67110 | 66480 | 67190 | 10 |
| cu1201 | 66600 | -780 | 11472 | 2272 | 758707900 | 66510/66640 | 67380 | 67080 | 66470 | 67190 | 2 |
| cu1202 | 66660 | -630 | 5680 | 1264 | 422470300 | 66490/66750 | 67290 | 67060 | 66500 | 67140 | 2 |
| cu1203 | 66620 | -970 | 2838 | 110 | 36726400 | 66200/67350 | 67590 | 66900 | 66590 | 67200 | 4 |
| cu1204 | 66650 | -740 | 1522 | 134 | 44695500 | 66500/66760 | 67390 | 67180 | 66550 | 67180 | 2 |
| cu1205 | 66550 | -950 | 1284 | 74 | 24718700 | 66520/67010 | 67500 | 66990 | 66520 | 67180 | 2 |
| cu1206 | 66590 | -990 | 1458 | 26 | 8693600 | 66000/67220 | 67580 | 67000 | 66590 | 67180 | 2 |
| cu1207 | 66590 | -840 | 708 | 10 | 3340500 | 66010/66800 | 67430 | 66880 | 66590 | 66880 | 2 |
| cu1208 | 66510 | -910 | 278 | 6 | 2001200 | 66510/67300 | 67420 | 67010 | 66510 | 67010 | 2 |
| pb1109 | 16280 | -190 | 1068 | 36 | 14689000 | 16100/16300 | 16470 | 16300 | 16280 | 16350 | 2 |
| pb1110 | 16430 | -175 | 3778 | 366 | 150868000 | 16410/16425 | 16605 | 16515 | 16410 | 16530 | 2 |
| pb1111 | 16575 | -155 | 1274 | 260 | 107948250 | 16540/16585 | 16730 | 16615 | 16550 | 16665 | 2 |
| pb1112 | 16770 | -50 | 58 | 0 | 0 | 16580/16830 | 16820 | 0 | |||
| pb1201 | 16805 | -195 | 44 | 4 | 1680500 | 16765/ | 17000 | 16805 | 16805 | 16805 | 2 |
| pb1202 | 16930 | 0 | 4 | 0 | 0 | / | 16930 | 0 | |||
| pb1203 | 17230 | 0 | 4 | 0 | 0 | 16195/ | 17230 | 0 | |||
| pb1204 | 17055 | 0 | 40 | 0 | 0 | 16710/17100 | 17055 | 0 | |||
| pb1205 | 17795 | 0 | 0 | 0 | 0 | / | 17795 | 0 | |||
| pb1206 | 17730 | 0 | 2 | 0 | 0 | /17725 | 17730 | 0 | |||
| pb1207 | 17880 | 0 | 0 | 0 | 0 | /17820 | 17880 | 0 | |||
| pb1208 | 17725 | 0 | 4 | 0 | 0 | / | 17725 | 0 | |||
| zn1109 | 16600 | -255 | 12750 | 1720 | 143828000 | 16640/16775 | 16855 | 16740 | 16580 | 16815 | 60 |
| zn1110 | 16685 | -230 | 47138 | 5972 | 501092550 | 16680/16705 | 16915 | 16700 | 16630 | 16900 | 4 |
| zn1111 | 16795 | -225 | 272584 | 294398 | 2.484E+10 | 16790/16795 | 17020 | 16940 | 16715 | 16995 | 22 |
| zn1112 | 16885 | -225 | 79234 | 50038 | 4.246E+09 | 16880/16885 | 17110 | 17010 | 16810 | 17075 | 8 |
| zn1201 | 16980 | -210 | 17272 | 3382 | 288227550 | 16980/16990 | 17190 | 17100 | 16910 | 17160 | 2 |
| zn1202 | 17070 | -235 | 1780 | 188 | 16102300 | 17050/17285 | 17305 | 17240 | 17010 | 17240 | 6 |
| zn1203 | 17155 | -235 | 542 | 40 | 3454500 | 17100/18425 | 17390 | 17260 | 17155 | 17325 | 2 |
| zn1204 | 17200 | -225 | 402 | 8 | 689900 | 16985/18465 | 17425 | 17300 | 17200 | 17300 | 2 |
| zn1205 | 17365 | -240 | 186 | 26 | 2262550 | 17000/17370 | 17605 | 17395 | 17340 | 17500 | 2 |
| zn1206 | 17410 | -260 | 94 | 26 | 2269100 | 17400/18725 | 17670 | 17520 | 17400 | 17520 | 4 |
| zn1207 | 17595 | -210 | 52 | 4 | 351150 | 17445/17835 | 17805 | 17520 | 17520 | 17595 | 2 |
| zn1208 | 17655 | -80 | 40 | 6 | 530300 | 16985/17700 | 17735 | 17730 | 17645 | 17730 | 2 |
(关键字：上海期货交易所)