| 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 | 17790 | -55 | 21380 | 2590 | 230391500 | 17780/17795 | 17845 | 17810 | 17780 | 17810 | 20 |
| al1110 | 17550 | -75 | 79058 | 2952 | 259148850 | 17545/17550 | 17625 | 17565 | 17535 | 17580 | 2 |
| al1111 | 17375 | -90 | 117414 | 15356 | 1.335E+09 | 17370/17375 | 17465 | 17430 | 17350 | 17440 | 20 |
| al1112 | 17270 | -90 | 81702 | 5200 | 449640850 | 17260/17275 | 17360 | 17350 | 17260 | 17350 | 70 |
| al1201 | 17215 | -95 | 28298 | 1038 | 89497300 | 17210/17220 | 17310 | 17305 | 17215 | 17305 | 2 |
| al1202 | 17195 | -100 | 15386 | 322 | 27723500 | 17185/17200 | 17295 | 17300 | 17185 | 17300 | 2 |
| al1203 | 17190 | -95 | 5388 | 310 | 26681550 | 17185/17210 | 17285 | 17220 | 17190 | 17230 | 8 |
| al1204 | 17200 | -100 | 1086 | 6 | 516200 | 17175/17190 | 17300 | 17210 | 17200 | 17210 | 2 |
| al1205 | 17200 | -80 | 2152 | 90 | 7740500 | 17100/17185 | 17280 | 17230 | 17200 | 17230 | 36 |
| al1206 | 17200 | -40 | 728 | 4 | 344000 | 17100/17180 | 17240 | 17200 | 17200 | 17200 | 4 |
| al1207 | 17170 | -95 | 734 | 10 | 859250 | 17165/17185 | 17265 | 17220 | 17160 | 17220 | 2 |
| al1208 | 17260 | 0 | 18 | 0 | 0 | 17105/17330 | 17260 | 0 | |||
| au1109 | 378 | -1.48 | 0 | 6 | 2268000 | / | 379.48 | 378 | 378 | 378 | 6 |
| au1110 | 376.79 | -7.25 | 38 | 10 | 3774600 | 372.73/398.88 | 384.04 | 383.86 | 372.46 | 383.86 | 2 |
| au1111 | 378.61 | -6.37 | 112 | 32 | 12063200 | 373.24/ | 384.98 | 377.95 | 375.26 | 378.61 | 2 |
| au1112 | 379.13 | -7.36 | 98258 | 130572 | 4.943E+10 | 379.13/379.15 | 386.49 | 378.2 | 376.67 | 380 | 8 |
| au1201 | 379.26 | -7.13 | 734 | 1470 | 557043980 | 379.00/379.58 | 386.39 | 380.12 | 376.98 | 380.2 | 4 |
| au1202 | 379.29 | -6.36 | 136 | 22 | 8315060 | 378.01/382.00 | 385.65 | 376.96 | 376.96 | 379.5 | 2 |
| au1203 | 379.3 | -6.27 | 86 | 8 | 3041600 | 370.00/382.00 | 385.57 | 385 | 378 | 385 | 2 |
| au1204 | 377 | -4.04 | 14 | 4 | 1508000 | 370.00/383.00 | 381.04 | 377 | 377 | 377 | 4 |
| au1205 | 380.11 | -6.31 | 22 | 70 | 26479980 | 375.52/386.42 | 386.42 | 375.4 | 375.4 | 380.12 | 2 |
| au1206 | 379.66 | -7.13 | 5410 | 4046 | 1.534E+09 | 379.53/379.78 | 386.79 | 379.34 | 377.26 | 380.6 | 2 |
| au1207 | 401.16 | 4 | 0 | /381.10 | 401.16 | 0 | |||||
| au1208 | 387.56 | 0 | 0 | 370.00/386.47 | 387.56 | 0 | |||||
| cu1109 | 66800 | -1100 | 8270 | 2650 | 886359500 | 66750/66850 | 67900 | 66860 | 66800 | 67050 | 10 |
| cu1110 | 66410 | -1400 | 46474 | 6332 | 2.111E+09 | 66300/66460 | 67810 | 66460 | 66380 | 66830 | 10 |
| cu1111 | 66180 | -1580 | 164190 | 149112 | 4.961E+10 | 66160/66190 | 67760 | 66550 | 66160 | 66750 | 24 |
| cu1112 | 66140 | -1630 | 94904 | 63512 | 2.113E+10 | 66120/66140 | 67770 | 66410 | 66120 | 66760 | 2 |
| cu1201 | 66180 | -1590 | 15436 | 4150 | 1.381E+09 | 66110/66220 | 67770 | 66500 | 66180 | 66770 | 2 |
| cu1202 | 66200 | -1600 | 6272 | 1020 | 339522300 | 66200/66710 | 67800 | 66650 | 66200 | 67000 | 2 |
| cu1203 | 66300 | -1440 | 3040 | 246 | 81755200 | 66180/66850 | 67740 | 66660 | 66300 | 66750 | 10 |
| cu1204 | 66390 | -1480 | 1630 | 114 | 37909000 | 66100/66900 | 67870 | 66770 | 66390 | 66770 | 2 |
| cu1205 | 66260 | -1580 | 1460 | 224 | 74570700 | 66100/66600 | 67840 | 66780 | 66140 | 66780 | 2 |
| cu1206 | 66400 | -1310 | 1604 | 122 | 40588500 | 65850/67200 | 67710 | 66700 | 66400 | 66750 | 2 |
| cu1207 | 66410 | -1330 | 688 | 8 | 2662300 | 65880/67570 | 67740 | 66620 | 66410 | 66620 | 2 |
| cu1208 | 66510 | -1280 | 320 | 92 | 30640600 | 65880/66690 | 67790 | 66600 | 66400 | 66740 | 2 |
| pb1109 | 16435 | -15 | 1004 | 0 | 0 | 16185/16600 | 16450 | 0 | |||
| pb1110 | 16400 | -215 | 3428 | 250 | 102851250 | 16400/16425 | 16615 | 16600 | 16400 | 16600 | 2 |
| pb1111 | 16530 | -230 | 1450 | 270 | 112218250 | 16520/16540 | 16760 | 16795 | 16520 | 16795 | 2 |
| pb1112 | 16895 | 15 | 54 | 2 | 844750 | 16600/ | 16880 | 16895 | 16895 | 16895 | 2 |
| pb1201 | 17005 | 0 | 48 | 0 | 0 | 16700/17345 | 17005 | 0 | |||
| pb1202 | 16970 | 0 | 4 | 0 | 0 | / | 16970 | 0 | |||
| pb1203 | 17000 | 0 | 6 | 0 | 0 | 16800/ | 17000 | 0 | |||
| pb1204 | 16985 | 0 | 40 | 0 | 0 | 16660/17200 | 16985 | 0 | |||
| pb1205 | 17560 | 0 | 0 | 0 | 0 | / | 17560 | 0 | |||
| pb1206 | 17495 | 0 | 2 | 0 | 0 | 16750/17495 | 17495 | 0 | |||
| pb1207 | 17640 | 0 | 0 | 0 | 0 | / | 17640 | 0 | |||
| pb1208 | 17490 | 0 | 4 | 0 | 0 | / | 17490 | 0 | |||
| zn1109 | 16715 | -235 | 10060 | 490 | 40980500 | 16710/16780 | 16950 | 16850 | 16660 | 16850 | 10 |
| zn1110 | 16780 | -245 | 40212 | 3554 | 298639700 | 16760/16780 | 17025 | 16950 | 16730 | 16950 | 2 |
| zn1111 | 16860 | -260 | 247444 | 190034 | 1.606E+10 | 16855/16860 | 17120 | 17030 | 16820 | 17055 | 6 |
| zn1112 | 16950 | -275 | 102874 | 59586 | 5.067E+09 | 16955/16960 | 17225 | 17100 | 16930 | 17175 | 6 |
| zn1201 | 17065 | -250 | 19972 | 4750 | 406325950 | 17060/17070 | 17315 | 17200 | 17020 | 17250 | 2 |
| zn1202 | 17160 | -230 | 1972 | 274 | 23570050 | 17120/17165 | 17390 | 18090 | 17120 | 18090 | 4 |
| zn1203 | 17230 | -265 | 558 | 26 | 2244800 | 17210/17385 | 17495 | 17275 | 17225 | 17300 | 2 |
| zn1204 | 17410 | -150 | 390 | 26 | 2258450 | 17300/18605 | 17560 | 17350 | 17350 | 17410 | 4 |
| zn1205 | 17440 | -250 | 166 | 18 | 1574700 | 17380/17580 | 17690 | 17585 | 17440 | 17585 | 2 |
| zn1206 | 17480 | -300 | 100 | 12 | 1051000 | 17480/17800 | 17780 | 17565 | 17480 | 17565 | 6 |
| zn1207 | 17605 | -285 | 48 | 6 | 528600 | 17600/18955 | 17890 | 17630 | 17605 | 17630 | 2 |
| zn1208 | 17730 | -250 | 42 | 6 | 532300 | 17455/17980 | 17980 | 17745 | 17730 | 17755 | 2 |
(关键字：上海期货交易所)