| 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 | 17700 | -55 | 15310 | 1530 | 135312750 | 17690/17710 | 17755 | 17730 | 17670 | 17730 | 20 |
| al1110 | 17510 | 30 | 71540 | 3206 | 280427400 | 17500/17525 | 17480 | 17480 | 17465 | 17545 | 6 |
| al1111 | 17355 | 35 | 118982 | 14250 | 1.235E+09 | 17355/17360 | 17320 | 17300 | 17295 | 17385 | 2 |
| al1112 | 17255 | 30 | 84500 | 5414 | 466686900 | 17250/17255 | 17225 | 17200 | 17200 | 17270 | 6 |
| al1201 | 17205 | 35 | 29564 | 914 | 78542550 | 17200/17215 | 17170 | 17180 | 17155 | 17220 | 2 |
| al1202 | 17190 | 35 | 15746 | 208 | 17840350 | 17140/17200 | 17155 | 17150 | 17140 | 17200 | 4 |
| al1203 | 17180 | 45 | 5812 | 192 | 16475000 | 17170/17180 | 17135 | 17160 | 17140 | 17195 | 2 |
| al1204 | 17160 | 30 | 1084 | 2 | 171600 | 17120/17200 | 17130 | 17160 | 17160 | 17160 | 2 |
| al1205 | 17140 | 5 | 2126 | 4 | 342400 | 17110/17200 | 17135 | 17100 | 17100 | 17140 | 2 |
| al1206 | 17160 | 60 | 732 | 4 | 342200 | 17080/17200 | 17100 | 17060 | 17060 | 17160 | 2 |
| al1207 | 17185 | 60 | 736 | 4 | 343700 | 17055/17200 | 17125 | 17185 | 17185 | 17185 | 4 |
| al1208 | 17175 | -85 | 22 | 4 | 343500 | 17175/17300 | 17260 | 17175 | 17175 | 17175 | 4 |
| au1109 | 378 | 0 | 0 | / | 378 | 0 | |||||
| au1110 | 375.64 | -5.42 | 18 | 10 | 3756400 | 373.18/ | 381.06 | 375.64 | 375.64 | 375.64 | 6 |
| au1111 | 374.51 | -5.26 | 108 | 64 | 23975620 | 373.20/376.30 | 379.77 | 376.23 | 372.3 | 376.34 | 2 |
| au1112 | 375.6 | -4.73 | 97472 | 156558 | 5.886E+10 | 375.55/375.58 | 380.33 | 378.01 | 373.89 | 378.58 | 14 |
| au1201 | 375.73 | -4.92 | 822 | 1138 | 428222620 | 375.58/376.04 | 380.65 | 379 | 374.32 | 379.7 | 4 |
| au1202 | 376.27 | -2.66 | 136 | 36 | 13530920 | 373.85/381.00 | 378.93 | 378.5 | 375 | 378.5 | 2 |
| au1203 | 378.5 | -3.23 | 92 | 0 | 362.65/379.99 | 381.73 | 0 | ||||
| au1204 | 378.95 | -0.27 | 16 | 0 | 360.26/379.99 | 379.22 | 0 | ||||
| au1205 | 376.2 | -3.74 | 20 | 8 | 3001560 | 374.71/379.99 | 379.94 | 374.41 | 374.41 | 376.2 | 2 |
| au1206 | 376.26 | -4.89 | 6308 | 4948 | 1.866E+09 | 376.18/376.65 | 381.15 | 379.88 | 375.04 | 379.88 | 4 |
| au1207 | 395.31 | 4 | 0 | /379.99 | 395.31 | 0 | |||||
| au1208 | 381.9 | 0 | 0 | /379.99 | 381.9 | 0 | |||||
| cu1109 | 65450 | -770 | 5440 | 1960 | 641477000 | 65400/65440 | 66220 | 65560 | 65180 | 65700 | 10 |
| cu1110 | 65430 | -340 | 42444 | 9010 | 2.946E+09 | 65400/65430 | 65770 | 65580 | 64850 | 65630 | 2 |
| cu1111 | 65330 | -250 | 165646 | 198108 | 6.462E+10 | 65320/65330 | 65580 | 65340 | 64700 | 65590 | 10 |
| cu1112 | 65290 | -190 | 148150 | 160816 | 5.244E+10 | 65290/65320 | 65480 | 65290 | 64670 | 65580 | 2 |
| cu1201 | 65270 | -180 | 21856 | 8906 | 2.905E+09 | 65270/65330 | 65450 | 65290 | 64670 | 65560 | 4 |
| cu1202 | 65340 | -240 | 7438 | 1188 | 387736700 | 65320/65340 | 65580 | 64950 | 64700 | 65620 | 4 |
| cu1203 | 65350 | 30 | 3802 | 200 | 65289800 | 65320/65700 | 65320 | 65340 | 64780 | 65590 | 2 |
| cu1204 | 65440 | 30 | 1706 | 28 | 9156700 | 65330/65940 | 65410 | 65380 | 65200 | 65700 | 2 |
| cu1205 | 65430 | -90 | 1572 | 156 | 50924000 | 65120/66000 | 65520 | 65380 | 64900 | 65660 | 2 |
| cu1206 | 65440 | 40 | 1702 | 70 | 22846900 | 65100/66000 | 65400 | 65360 | 65000 | 65550 | 2 |
| cu1207 | 65520 | 240 | 694 | 32 | 10457100 | 65300/66550 | 65280 | 65280 | 64990 | 65520 | 2 |
| cu1208 | 65190 | -260 | 322 | 20 | 6542900 | 65160/65580 | 65450 | 65430 | 65190 | 65600 | 2 |
| pb1109 | 16200 | -50 | 1010 | 22 | 8932750 | 16000/16250 | 16250 | 16260 | 16200 | 16260 | 2 |
| pb1110 | 16310 | -80 | 2966 | 228 | 93111250 | 16305/16345 | 16390 | 16345 | 16245 | 16370 | 2 |
| pb1111 | 16475 | -45 | 1824 | 200 | 82345250 | 16440/16480 | 16520 | 16480 | 16405 | 16525 | 2 |
| pb1112 | 16580 | -95 | 76 | 12 | 4980250 | 16570/16635 | 16675 | 16635 | 16550 | 16650 | 2 |
| pb1201 | 16800 | 0 | 42 | 0 | 0 | 16615/17710 | 16800 | 0 | |||
| pb1202 | 16720 | 0 | 4 | 0 | 0 | / | 16720 | 0 | |||
| pb1203 | 17300 | 0 | 6 | 0 | 0 | 16800/ | 17300 | 0 | |||
| pb1204 | 16985 | 0 | 40 | 0 | 0 | 16200/17300 | 16985 | 0 | |||
| pb1205 | 17645 | 0 | 0 | 0 | 0 | / | 17645 | 0 | |||
| pb1206 | 17585 | 0 | 2 | 0 | 0 | /17525 | 17585 | 0 | |||
| pb1207 | 17730 | 0 | 0 | 0 | 0 | / | 17730 | 0 | |||
| pb1208 | 17285 | 0 | 0 | 0 | 0 | / | 17285 | 0 | |||
| zn1109 | 16630 | -25 | 9890 | 790 | 65606750 | 16630/16660 | 16655 | 16660 | 16550 | 16700 | 20 |
| zn1110 | 16690 | -20 | 35352 | 3924 | 326852650 | 16680/16715 | 16710 | 16710 | 16500 | 16755 | 2 |
| zn1111 | 16790 | -30 | 223484 | 188654 | 1.582E+10 | 16790/16795 | 16820 | 16820 | 16685 | 16865 | 8 |
| zn1112 | 16875 | -25 | 129384 | 89116 | 7.512E+09 | 16870/16880 | 16900 | 16900 | 16770 | 16945 | 20 |
| zn1201 | 16970 | -20 | 22414 | 3374 | 286170900 | 16975/17000 | 16990 | 17000 | 16870 | 17090 | 4 |
| zn1202 | 17060 | 0 | 2264 | 156 | 13302000 | 17050/17120 | 17060 | 17075 | 16970 | 17115 | 2 |
| zn1203 | 17155 | 45 | 700 | 40 | 3431050 | 17140/17190 | 17110 | 17135 | 17135 | 17185 | 2 |
| zn1204 | 17265 | -30 | 398 | 18 | 1552950 | 16900/18325 | 17295 | 17215 | 17200 | 17280 | 2 |
| zn1205 | 17370 | 0 | 188 | 18 | 1564650 | 17250/17580 | 17370 | 17370 | 17370 | 17415 | 2 |
| zn1206 | 17450 | 10 | 104 | 14 | 1222400 | 17380/17675 | 17440 | 17440 | 17440 | 17480 | 4 |
| zn1207 | 17580 | 45 | 50 | 12 | 1050500 | 17100/18580 | 17535 | 17570 | 17450 | 17580 | 2 |
| zn1208 | 17570 | 55 | 44 | 8 | 703300 | 17570/18335 | 17515 | 17600 | 17570 | 17600 | 2 |
(关键字：上海期货交易所)