| 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 | 17840 | 50 | 24700 | 1100 | 98119000 | 17835/17845 | 17790 | 17820 | 17815 | 17860 | 10 |
| al1110 | 17620 | 50 | 80292 | 1464 | 128920300 | 17620/17625 | 17570 | 17570 | 17560 | 17640 | 2 |
| al1111 | 17465 | 40 | 118482 | 11618 | 1.014E+09 | 17465/17470 | 17425 | 17455 | 17420 | 17490 | 32 |
| al1112 | 17355 | 25 | 81768 | 2778 | 241070800 | 17355/17360 | 17330 | 17335 | 17330 | 17385 | 4 |
| al1201 | 17310 | 25 | 28206 | 1120 | 96916600 | 17310/17335 | 17285 | 17295 | 17285 | 17340 | 4 |
| al1202 | 17290 | 20 | 15288 | 442 | 38221650 | 17280/17310 | 17270 | 17280 | 17280 | 17310 | 6 |
| al1203 | 17290 | 20 | 5004 | 540 | 46679900 | 17280/17295 | 17270 | 17275 | 17270 | 17305 | 6 |
| al1204 | 17300 | 40 | 1086 | 8 | 692000 | 17210/17310 | 17260 | 17300 | 17300 | 17300 | 8 |
| al1205 | 17290 | 45 | 2070 | 28 | 2419800 | 17185/17330 | 17245 | 17280 | 17270 | 17300 | 2 |
| al1206 | 17240 | 0 | 730 | 0 | 0 | 17110/17350 | 17240 | 0 | |||
| al1207 | 17290 | 35 | 732 | 10 | 863050 | 17200/17335 | 17255 | 17250 | 17250 | 17290 | 2 |
| al1208 | 17260 | 0 | 18 | 0 | 0 | 17250/17400 | 17260 | 0 | |||
| au1109 | 379.48 | 6 | 0 | 360.66/398.33 | 379.48 | 0 | |||||
| au1110 | 384.04 | 5.83 | 36 | 2 | 768080 | 383.99/396.18 | 378.21 | 384.04 | 384.04 | 384.04 | 2 |
| au1111 | 386.47 | 7.59 | 120 | 70 | 26836860 | 383.92/395.00 | 378.88 | 382.11 | 382.11 | 386.47 | 2 |
| au1112 | 386.02 | 5.78 | 103402 | 128672 | 4.951E+10 | 386.02/386.04 | 380.24 | 384.4 | 383.11 | 386.09 | 8 |
| au1201 | 386.2 | 5.82 | 746 | 1128 | 434047220 | 385.98/386.28 | 380.38 | 383.34 | 382.97 | 386.2 | 2 |
| au1202 | 385.6 | 6.14 | 142 | 30 | 11531540 | 385.22/385.80 | 379.46 | 383.86 | 383.72 | 385.6 | 2 |
| au1203 | 385.2 | 4.68 | 90 | 6 | 2310000 | 381.00/399.00 | 380.52 | 384.9 | 384.9 | 385.2 | 2 |
| au1204 | 382.58 | 1.54 | 18 | 0 | 361.99/389.80 | 381.04 | 0 | ||||
| au1205 | 384.33 | 3.95 | 28 | 12 | 4613660 | 383.00/386.98 | 380.38 | 384.5 | 384.33 | 384.5 | 2 |
| au1206 | 386.53 | 5.74 | 5268 | 2542 | 979258660 | 386.22/386.66 | 380.79 | 384.61 | 382.82 | 386.67 | 2 |
| au1207 | 394.94 | 4 | 0 | 378.00/ | 394.94 | 0 | |||||
| au1208 | 381.55 | 0 | 0 | / | 381.55 | 0 | |||||
| cu1109 | 67900 | -70 | 10780 | 1280 | 435243000 | 67850/67950 | 67970 | 67800 | 67800 | 68060 | 30 |
| cu1110 | 67820 | -70 | 47022 | 2504 | 850339100 | 67770/67900 | 67890 | 67860 | 67730 | 68040 | 6 |
| cu1111 | 67760 | -110 | 147858 | 83794 | 2.844E+10 | 67750/67760 | 67870 | 67800 | 67680 | 68030 | 14 |
| cu1112 | 67700 | -170 | 76542 | 22156 | 7.518E+09 | 67700/67750 | 67870 | 67720 | 67670 | 68000 | 8 |
| cu1201 | 67730 | -140 | 13270 | 1674 | 568141600 | 67700/67800 | 67870 | 67720 | 67690 | 68000 | 12 |
| cu1202 | 67800 | -40 | 5936 | 252 | 85511200 | 67710/67870 | 67840 | 67740 | 67740 | 67970 | 4 |
| cu1203 | 67970 | 80 | 2874 | 42 | 14263800 | 67650/67890 | 67890 | 67800 | 67800 | 68020 | 2 |
| cu1204 | 68000 | 80 | 1584 | 30 | 10196400 | 67000/68030 | 67920 | 67850 | 67850 | 68010 | 2 |
| cu1205 | 67830 | -70 | 1340 | 32 | 10863900 | 67530/67970 | 67900 | 67810 | 67810 | 68000 | 2 |
| cu1206 | 67950 | 90 | 1508 | 16 | 5436100 | 67060/68050 | 67860 | 67920 | 67920 | 68000 | 10 |
| cu1207 | 67910 | 30 | 690 | 2 | 679100 | 63810/67990 | 67880 | 67910 | 67910 | 67910 | 2 |
| cu1208 | 67900 | 70 | 312 | 8 | 2716000 | 67670/68000 | 67830 | 67910 | 67890 | 67910 | 2 |
| pb1109 | 16430 | 0 | 1014 | 28 | 11524000 | 16435/16500 | 16430 | 16500 | 16430 | 16500 | 2 |
| pb1110 | 16575 | -45 | 3604 | 234 | 97361750 | 16570/16620 | 16620 | 16620 | 16575 | 16690 | 2 |
| pb1111 | 16735 | -25 | 1378 | 182 | 76385250 | 16735/16745 | 16760 | 16750 | 16700 | 16830 | 2 |
| pb1112 | 16880 | 40 | 54 | 2 | 844000 | /16965 | 16840 | 16880 | 16880 | 16880 | 2 |
| pb1201 | 17005 | 0 | 48 | 0 | 0 | 16910/17980 | 17005 | 0 | |||
| pb1202 | 16930 | 0 | 4 | 0 | 0 | 17020/ | 16930 | 0 | |||
| pb1203 | 17000 | -230 | 6 | 2 | 850000 | 17000/ | 17230 | 17000 | 17000 | 17000 | 2 |
| pb1204 | 17215 | 0 | 40 | 0 | 0 | 16900/17600 | 17215 | 0 | |||
| pb1205 | 17800 | 0 | 0 | 0 | 0 | / | 17800 | 0 | |||
| pb1206 | 17735 | 0 | 2 | 0 | 0 | /17705 | 17735 | 0 | |||
| pb1207 | 17880 | 0 | 0 | 0 | 0 | 17405/ | 17880 | 0 | |||
| pb1208 | 17730 | 0 | 4 | 0 | 0 | / | 17730 | 0 | |||
| zn1109 | 16950 | 0 | 10390 | 690 | 58525000 | 16905/16970 | 16950 | 16870 | 16870 | 17005 | 10 |
| zn1110 | 17010 | -30 | 41960 | 3102 | 264256250 | 17000/17035 | 17040 | 16820 | 16820 | 17095 | 14 |
| zn1111 | 17115 | -20 | 243500 | 159134 | 1.363E+10 | 17110/17120 | 17135 | 17080 | 17035 | 17200 | 6 |
| zn1112 | 17215 | -15 | 93664 | 39650 | 3.416E+09 | 17210/17215 | 17230 | 17200 | 17125 | 17295 | 2 |
| zn1201 | 17310 | -10 | 18162 | 1848 | 160055300 | 17305/17350 | 17320 | 17280 | 17225 | 17390 | 2 |
| zn1202 | 17380 | -40 | 1860 | 66 | 5741000 | 17370/17490 | 17420 | 17390 | 17380 | 17465 | 30 |
| zn1203 | 17495 | 0 | 562 | 12 | 1050900 | 17450/17580 | 17495 | 17490 | 17490 | 17555 | 2 |
| zn1204 | 17650 | 15 | 374 | 0 | 0 | 16950/18595 | 17635 | 0 | |||
| zn1205 | 17680 | 5 | 164 | 34 | 3008450 | 17585/17725 | 17675 | 17685 | 17680 | 17715 | 8 |
| zn1206 | 17740 | -25 | 102 | 0 | 0 | 17500/18140 | 17765 | 0 | |||
| zn1207 | 17900 | 0 | 50 | 6 | 536700 | 16830/18595 | 17900 | 17855 | 17855 | 17915 | 2 |
| zn1208 | 17955 | -30 | 42 | 6 | 539450 | 17565/18000 | 17985 | 18000 | 17955 | 18000 | 2 |
(关键字：上海期货交易所)