| 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 | 17785 | 50 | 27070 | 1860 | 165379250 | 17775/17790 | 17735 | 17780 | 17750 | 17795 | 40 |
| al1110 | 17565 | 125 | 81496 | 1984 | 174234500 | 17560/17570 | 17440 | 17575 | 17550 | 17590 | 2 |
| al1111 | 17420 | 45 | 119076 | 14350 | 1249872450 | 17420/17425 | 17375 | 17450 | 17380 | 17465 | 20 |
| al1112 | 17320 | 25 | 82060 | 3620 | 313625050 | 17315/17325 | 17295 | 17330 | 17310 | 17365 | 20 |
| al1201 | 17275 | 15 | 27666 | 1356 | 117213800 | 17270/17290 | 17260 | 17310 | 17270 | 17330 | 4 |
| al1202 | 17265 | 15 | 14998 | 170 | 14683250 | 17250/17270 | 17250 | 17315 | 17250 | 17315 | 12 |
| al1203 | 17265 | 15 | 4794 | 78 | 6734900 | 17260/17280 | 17250 | 17280 | 17260 | 17280 | 4 |
| al1204 | 17255 | -5 | 1086 | 0 | 0 | 17230/17290 | 17260 | 0 | |||
| al1205 | 17255 | 20 | 2072 | 42 | 3621100 | 17240/17285 | 17235 | 17235 | 17235 | 17260 | 2 |
| al1206 | 17240 | 5 | 730 | 6 | 517200 | 17240/17290 | 17235 | 17240 | 17240 | 17240 | 2 |
| al1207 | 17260 | 5 | 734 | 0 | 0 | 17230/17280 | 17255 | 0 | |||
| al1208 | 17250 | -10 | 18 | 0 | 0 | 17190/17320 | 17260 | 0 | |||
| au1109 | 379.48 | 6 | 0 | 361.11/397.77 | 379.48 | 0 | |||||
| au1110 | 377.6 | 0.73 | 38 | 0 | 372.32/388.93 | 376.87 | 0 | ||||
| au1111 | 378.55 | -5.89 | 142 | 72 | 27269880 | 371.11/379.74 | 384.44 | 379.01 | 378.42 | 379.03 | 2 |
| au1112 | 378.85 | -4 | 99598 | 174236 | 66170897880 | 378.85/378.93 | 382.85 | 378.7 | 377.9 | 381.75 | 10 |
| au1201 | 378.9 | -4.35 | 734 | 1768 | 671935980 | 378.06/379.30 | 383.25 | 378 | 378 | 381.72 | 2 |
| au1202 | 378.59 | -4.8 | 136 | 62 | 23517860 | 377.87/379.88 | 383.39 | 379 | 377.78 | 381.2 | 2 |
| au1203 | 380.19 | -6.03 | 92 | 6 | 2281780 | 375.82/382.17 | 386.22 | 379.9 | 379.9 | 380.8 | 2 |
| au1204 | 381 | -4.21 | 18 | 0 | 376.05/382.00 | 385.21 | 0 | ||||
| au1205 | 381.7 | -1.44 | 34 | 26 | 9858220 | 375.10/381.23 | 383.14 | 370.23 | 370.23 | 382.48 | 2 |
| au1206 | 379.11 | -4.09 | 4978 | 4100 | 1560023640 | 379.04/379.50 | 383.2 | 378.99 | 378 | 383.2 | 2 |
| au1207 | 394.94 | 4 | 0 | 375.20/414.67 | 394.94 | 0 | |||||
| au1208 | 383.96 | 0 | 0 | 366.01/ | 383.96 | 0 | |||||
| cu1109 | 67900 | 410 | 11860 | 1520 | 516823500 | 67900/67940 | 67490 | 67980 | 67900 | 68180 | 10 |
| cu1110 | 67810 | 350 | 48636 | 2676 | 909169000 | 67800/67840 | 67460 | 68100 | 67790 | 68180 | 2 |
| cu1111 | 67780 | 330 | 153100 | 88288 | 29985099400 | 67780/67790 | 67450 | 68080 | 67750 | 68170 | 30 |
| cu1112 | 67760 | 340 | 72376 | 27174 | 9229096800 | 67760/67780 | 67420 | 68050 | 67740 | 68180 | 2 |
| cu1201 | 67780 | 400 | 12978 | 1636 | 555634000 | 67760/67800 | 67380 | 68010 | 67740 | 68150 | 2 |
| cu1202 | 67760 | 350 | 5854 | 34 | 11550600 | 67710/67900 | 67410 | 67940 | 67760 | 68140 | 2 |
| cu1203 | 67820 | 290 | 2870 | 32 | 10870000 | 67130/67900 | 67530 | 67990 | 67820 | 68100 | 4 |
| cu1204 | 68050 | 570 | 1562 | 10 | 3400500 | 66260/68000 | 67480 | 67960 | 67960 | 68050 | 2 |
| cu1205 | 67850 | 390 | 1330 | 108 | 36675400 | 67500/68200 | 67460 | 68000 | 67850 | 68220 | 22 |
| cu1206 | 67800 | 370 | 1494 | 68 | 23077200 | 67800/68000 | 67430 | 68380 | 67800 | 68380 | 2 |
| cu1207 | 67850 | 400 | 696 | 8 | 2718100 | 63420/67880 | 67450 | 68000 | 67850 | 68050 | 2 |
| cu1208 | 67800 | 240 | 308 | 52 | 17638600 | 67500/68100 | 67560 | 67560 | 67560 | 68100 | 10 |
| pb1109 | 16430 | -15 | 1014 | 22 | 9033750 | 16395/16480 | 16445 | 16360 | 16360 | 16470 | 2 |
| pb1110 | 16600 | 30 | 3632 | 280 | 116390000 | 16600/16620 | 16570 | 16685 | 16600 | 16705 | 2 |
| pb1111 | 16760 | 30 | 1340 | 80 | 33540750 | 16745/16770 | 16730 | 16810 | 16750 | 16810 | 2 |
| pb1112 | 16865 | 55 | 54 | 0 | 0 | 16585/16950 | 16810 | 0 | |||
| pb1201 | 17005 | -190 | 48 | 2 | 850250 | 16905/ | 17195 | 17005 | 17005 | 17005 | 2 |
| pb1202 | 17120 | 0 | 4 | 0 | 0 | 16760/ | 17120 | 0 | |||
| pb1203 | 17425 | 0 | 4 | 0 | 0 | 16375/ | 17425 | 0 | |||
| pb1204 | 17410 | 0 | 40 | 0 | 0 | 16445/17600 | 17410 | 0 | |||
| pb1205 | 18000 | 0 | 0 | 0 | 0 | /18995 | 18000 | 0 | |||
| pb1206 | 17935 | 0 | 2 | 0 | 0 | /17795 | 17935 | 0 | |||
| pb1207 | 18080 | 0 | 0 | 0 | 0 | 17475/ | 18080 | 0 | |||
| pb1208 | 17930 | 0 | 4 | 0 | 0 | / | 17930 | 0 | |||
| zn1109 | 16940 | 95 | 10750 | 880 | 74642250 | 16950/16985 | 16845 | 16965 | 16705 | 17010 | 10 |
| zn1110 | 17030 | 95 | 43886 | 3064 | 261376100 | 17030/17040 | 16935 | 17110 | 17005 | 17115 | 2 |
| zn1111 | 17135 | 115 | 252534 | 142066 | 12185779500 | 17135/17140 | 17020 | 17200 | 17105 | 17215 | 12 |
| zn1112 | 17225 | 105 | 88102 | 29852 | 2574869450 | 17225/17235 | 17120 | 17290 | 17200 | 17310 | 2 |
| zn1201 | 17320 | 105 | 17836 | 1572 | 136305150 | 17310/17350 | 17215 | 17400 | 17300 | 17400 | 8 |
| zn1202 | 17445 | 155 | 1802 | 92 | 8021950 | 17300/17640 | 17290 | 17450 | 17415 | 17465 | 8 |
| zn1203 | 17530 | 150 | 566 | 26 | 2278900 | 17250/17530 | 17380 | 17550 | 17505 | 17560 | 2 |
| zn1204 | 17650 | 170 | 374 | 4 | 352700 | 17050/17650 | 17480 | 17620 | 17620 | 17650 | 2 |
| zn1205 | 17670 | 50 | 170 | 20 | 1767850 | 17545/17720 | 17620 | 17695 | 17640 | 17700 | 2 |
| zn1206 | 17800 | 140 | 104 | 6 | 534400 | 17500/18040 | 17660 | 17800 | 17800 | 17840 | 2 |
| zn1207 | 17880 | 70 | 50 | 12 | 1074200 | 16785/18845 | 17810 | 17950 | 17880 | 17950 | 2 |
| zn1208 | 17995 | 95 | 42 | 8 | 720550 | 16905/18965 | 17900 | 18015 | 17995 | 18030 | c |
(关键字：上海期货交易所)