| 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 |
| al1110 | 17510 | 15 | 73126 | 3682 | 322582900 | 17510/17515 | 17495 | 17545 | 17500 | 17565 | 38 |
| al1111 | 17355 | 15 | 118488 | 9464 | 821777300 | 17350/17355 | 17340 | 17385 | 17335 | 17405 | 2 |
| al1112 | 17235 | 5 | 89638 | 5932 | 511269050 | 17230/17235 | 17230 | 17250 | 17210 | 17285 | 2 |
| al1201 | 17155 | -20 | 30320 | 2062 | 177059950 | 17150/17165 | 17175 | 17215 | 17140 | 17220 | 12 |
| al1202 | 17130 | -20 | 16086 | 846 | 72521350 | 17125/17145 | 17150 | 17205 | 17125 | 17205 | 4 |
| al1203 | 17125 | -30 | 5892 | 208 | 17835550 | 17120/17140 | 17155 | 17190 | 17125 | 17190 | 22 |
| al1204 | 17140 | -5 | 1112 | 32 | 2743500 | 17100/17165 | 17145 | 17210 | 17130 | 17210 | 2 |
| al1205 | 17130 | 0 | 2094 | 42 | 3600300 | 17085/17145 | 17130 | 17150 | 17130 | 17150 | 8 |
| al1206 | 17125 | 10 | 732 | 0 | 0 | 17050/17195 | 17115 | 0 | |||
| al1207 | 17120 | -40 | 736 | 0 | 0 | 17080/17130 | 17160 | 0 | |||
| al1208 | 17140 | -25 | 60 | 20 | 1715000 | 16955/17200 | 17165 | 17160 | 17140 | 17160 | 10 |
| al1209 | 17165 | 0 | 0 | 0 | 0 | 17010/17235 | 17165 | 0 | |||
| au1110 | 367.53 | -7.68 | 4 | 16 | 5921900 | 365.58/369.90 | 375.21 | 374.8 | 367.53 | 374.8 | 2 |
| au1111 | 365.65 | -8.38 | 104 | 52 | 19089800 | 365.09/366.49 | 374.03 | 369.48 | 364.07 | 369.48 | 4 |
| au1112 | 366.5 | -8.97 | 89576 | 144448 | 5.305E+10 | 366.49/366.50 | 375.47 | 369 | 364.82 | 369.5 | 14 |
| au1201 | 367.43 | -8.21 | 828 | 930 | 342191060 | 366.93/367.36 | 375.64 | 369.86 | 365.45 | 369.98 | 2 |
| au1202 | 365.47 | -10.23 | 144 | 20 | 7335120 | 365.49/367.24 | 375.7 | 367.45 | 365.47 | 367.61 | 2 |
| au1203 | 367 | -11 | 96 | 24 | 8824920 | 362.24/367.59 | 378 | 369.49 | 365.97 | 369.49 | 4 |
| au1204 | 368.01 | -8.99 | 16 | 2 | 736020 | 366.20/368.26 | 377 | 368.01 | 368.01 | 368.01 | 2 |
| au1205 | 365.58 | -10.1 | 28 | 8 | 2940700 | 367.11/370.20 | 375.68 | 369.27 | 365.58 | 369.27 | 2 |
| au1206 | 367.88 | -8.8 | 6764 | 5322 | 1.962E+09 | 367.30/367.88 | 376.68 | 370.99 | 366.13 | 370.99 | 4 |
| au1207 | 390.68 | 4 | 0 | /371.14 | 390.68 | 0 | |||||
| au1208 | 370.98 | -6.44 | 4 | 4 | 1493520 | 367.00/370.88 | 377.42 | 375.78 | 370.98 | 375.78 | 2 |
| au1209 | 377.42 | 0 | 0 | 362.92/372.65 | 377.42 | 0 | |||||
| cu1110 | 65900 | 570 | 39936 | 4944 | 1.624E+09 | 65900/65920 | 65330 | 65660 | 65500 | 65950 | 2 |
| cu1111 | 65770 | 580 | 149604 | 90350 | 2.962E+10 | 65760/65770 | 65190 | 65580 | 65390 | 65800 | 18 |
| cu1112 | 65730 | 570 | 152778 | 123836 | 4.058E+10 | 65720/65730 | 65160 | 65440 | 65330 | 65750 | 8 |
| cu1201 | 65750 | 590 | 24378 | 5638 | 1.848E+09 | 65730/65750 | 65160 | 65530 | 65350 | 65750 | 24 |
| cu1202 | 65770 | 570 | 7646 | 576 | 188897500 | 65770/65790 | 65200 | 65550 | 65400 | 65780 | 2 |
| cu1203 | 65770 | 570 | 3864 | 276 | 90512600 | 65750/65810 | 65200 | 65450 | 65420 | 65770 | 2 |
| cu1204 | 65810 | 600 | 1814 | 78 | 25621500 | 65780/65870 | 65210 | 65700 | 65560 | 65810 | 4 |
| cu1205 | 65830 | 590 | 1568 | 132 | 43323000 | 65830/65920 | 65240 | 65570 | 65510 | 65830 | 2 |
| cu1206 | 65670 | 420 | 1718 | 8 | 2626300 | 65740/65940 | 65250 | 65500 | 65500 | 65760 | 2 |
| cu1207 | 65770 | 440 | 696 | 8 | 2625100 | 65820/65960 | 65330 | 65560 | 65560 | 65770 | 2 |
| cu1208 | 65830 | 500 | 320 | 6 | 1971000 | 65820/66020 | 65330 | 65490 | 65490 | 65830 | 2 |
| cu1209 | 65330 | 0 | 0 | 0 | 0 | 65400/66660 | 65330 | 0 | |||
| pb1110 | 16330 | 15 | 2812 | 152 | 62050000 | 16315/16350 | 16315 | 16340 | 16300 | 16360 | 12 |
| pb1111 | 16465 | 45 | 1906 | 232 | 95447250 | 16455/16465 | 16420 | 16420 | 16420 | 16480 | 2 |
| pb1112 | 16600 | 25 | 82 | 4 | 1661000 | 16570/16620 | 16575 | 16620 | 16600 | 16620 | 2 |
| pb1201 | 16770 | 0 | 42 | 0 | 0 | 16665/16830 | 16770 | 0 | |||
| pb1202 | 16620 | 0 | 4 | 0 | 0 | 16500/17015 | 16620 | 0 | |||
| pb1203 | 17000 | -195 | 6 | 2 | 850000 | 16800/17195 | 17195 | 17000 | 17000 | 17000 | 2 |
| pb1204 | 16985 | 0 | 40 | 0 | 0 | 16555/17000 | 16985 | 0 | |||
| pb1205 | 17540 | 0 | 0 | 0 | 0 | 16625/17460 | 17540 | 0 | |||
| pb1206 | 17480 | 0 | 2 | 0 | 0 | 16705/17555 | 17480 | 0 | |||
| pb1207 | 17625 | 0 | 0 | 0 | 0 | 16745/17655 | 17625 | 0 | |||
| pb1208 | 17180 | 0 | 0 | 0 | 0 | 16810/17755 | 17180 | 0 | |||
| pb1209 | 17180 | 0 | 0 | 0 | 0 | 16805/17925 | 17180 | 0 | |||
| zn1110 | 16790 | 130 | 32678 | 3288 | 275456400 | 16785/16790 | 16660 | 16735 | 16725 | 16790 | 70 |
| zn1111 | 16895 | 125 | 209576 | 105718 | 8.906E+09 | 16890/16895 | 16770 | 16825 | 16800 | 16900 | 20 |
| zn1112 | 16980 | 125 | 133834 | 57636 | 4.883E+09 | 16980/16985 | 16855 | 16930 | 16895 | 16985 | 22 |
| zn1201 | 17070 | 110 | 22446 | 3896 | 331942600 | 17075/17080 | 16960 | 17015 | 16990 | 17100 | 12 |
| zn1202 | 17165 | 120 | 2264 | 56 | 4797050 | 17160/17170 | 17045 | 17100 | 17100 | 17165 | 2 |
| zn1203 | 17245 | 105 | 742 | 34 | 2928300 | 17245/17280 | 17140 | 17235 | 17210 | 17245 | 4 |
| zn1204 | 17320 | 80 | 402 | 10 | 866200 | 17350/17415 | 17240 | 17335 | 17315 | 17335 | 2 |
| zn1205 | 17435 | 75 | 194 | 22 | 1916900 | 17455/17480 | 17360 | 17435 | 17410 | 17435 | 4 |
| zn1206 | 17535 | 75 | 102 | 6 | 525450 | 17555/17580 | 17460 | 17500 | 17500 | 17535 | 2 |
| zn1207 | 17610 | 105 | 48 | 12 | 1055750 | 17600/17670 | 17505 | 17530 | 17530 | 17630 | 4 |
| zn1208 | 17650 | 70 | 60 | 16 | 1412250 | 17635/17735 | 17580 | 17650 | 17645 | 17670 | 4 |
| zn1209 | 17580 | 0 | 0 | 0 | 0 | 17600/18140 | 17580 | 0 |
(关键字：上海期货交易所)