| 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 | 17350 | -15 | 68916 | 2992 | 259615250 | 17350/17355 | 17365 | 17320 | 17320 | 17380 | 2 |
| al1111 | 17175 | 0 | 109588 | 10656 | 914290850 | 17175/17180 | 17175 | 17120 | 17120 | 17195 | 12 |
| al1112 | 17035 | -10 | 97312 | 10608 | 903049700 | 17030/17035 | 17045 | 16990 | 16970 | 17065 | 2 |
| al1201 | 16970 | -25 | 35248 | 2038 | 172836200 | 16960/16975 | 16995 | 16900 | 16900 | 17000 | 2 |
| al1202 | 16945 | -35 | 18118 | 1290 | 109283850 | 16935/16945 | 16980 | 16960 | 16910 | 16975 | 8 |
| al1203 | 16940 | -45 | 6816 | 448 | 37947750 | 16925/16950 | 16985 | 16960 | 16920 | 16980 | 2 |
| al1204 | 16950 | -15 | 1394 | 246 | 20833100 | 16920/16980 | 16965 | 16900 | 16900 | 16960 | 20 |
| al1205 | 16930 | -35 | 2116 | 62 | 5252750 | 16945/16975 | 16965 | 16945 | 16930 | 16965 | 4 |
| al1206 | 16950 | -25 | 1072 | 0 | 0 | 16905/17050 | 16975 | 0 | |||
| al1207 | 16960 | -25 | 830 | 32 | 2714550 | 16950/17010 | 16985 | 16995 | 16955 | 16995 | 4 |
| al1208 | 16990 | 5 | 130 | 4 | 339800 | 16930/17050 | 16985 | 16990 | 16990 | 16990 | 4 |
| al1209 | 17000 | 0 | 52 | 0 | 0 | 16925/17165 | 17000 | 0 | |||
| au1110 | 370.05 | -7.94 | 2 | 2 | 740100 | 365.72/373.54 | 377.99 | 370.05 | 370.05 | 370.05 | 2 |
| au1111 | 368 | -4.56 | 82 | 6 | 2219300 | 367.58/368.74 | 372.56 | 373.27 | 368 | 373.27 | 2 |
| au1112 | 368.5 | -8.45 | 83326 | 85400 | 3.147E+10 | 368.50/368.52 | 376.95 | 368.24 | 367.42 | 369.5 | 6 |
| au1201 | 369.4 | -7.92 | 712 | 922 | 340069340 | 369.14/369.34 | 377.32 | 372.62 | 367.5 | 372.62 | 4 |
| au1202 | 369.48 | -7.97 | 116 | 16 | 5895320 | 368.32/369.39 | 377.45 | 368.01 | 367.78 | 369.48 | 2 |
| au1203 | 369.01 | -7.81 | 86 | 6 | 2216720 | 368.33/369.82 | 376.82 | 369.93 | 369.01 | 369.93 | 2 |
| au1204 | 368.45 | -8.06 | 62 | 6 | 2209760 | 368.46/369.34 | 376.51 | 368 | 368 | 368.45 | 2 |
| au1205 | 370.09 | -7.37 | 30 | 24 | 8866760 | 369.22/370.03 | 377.46 | 368.4 | 368.4 | 370.09 | 2 |
| au1206 | 370.27 | -7.92 | 8010 | 3334 | 1.234E+09 | 370.20/370.33 | 378.19 | 372 | 369.6 | 372 | 4 |
| au1207 | 378.3 | -1.04 | 10 | 0 | 366.98/370.69 | 379.34 | 0 | ||||
| au1208 | 377.5 | 1.25 | 4 | 0 | 363.83/372.35 | 376.25 | 0 | ||||
| au1209 | 377.42 | 0 | 0 | 365.42/373.82 | 377.42 | 0 | |||||
| cu1110 | 63120 | -1170 | 35300 | 7668 | 2.428E+09 | 63080/63140 | 64290 | 63850 | 62950 | 63900 | 14 |
| cu1111 | 62920 | -1230 | 118288 | 60498 | 1.91E+10 | 62920/62930 | 64150 | 63500 | 62720 | 63790 | 4 |
| cu1112 | 62730 | -1140 | 212784 | 278182 | 8.75E+10 | 62720/62730 | 63870 | 63200 | 62460 | 63440 | 2 |
| cu1201 | 62700 | -1130 | 34952 | 18292 | 5.75E+09 | 62680/62690 | 63830 | 63200 | 62460 | 63370 | 8 |
| cu1202 | 62710 | -1150 | 10992 | 2984 | 938171800 | 62720/62730 | 63860 | 63220 | 62490 | 63400 | 2 |
| cu1203 | 62800 | -980 | 5502 | 350 | 110018500 | 62770/62800 | 63780 | 63340 | 62590 | 63430 | 20 |
| cu1204 | 62800 | -1070 | 2728 | 614 | 193251700 | 62760/62800 | 63870 | 63410 | 62580 | 63410 | 2 |
| cu1205 | 62830 | -1190 | 1652 | 230 | 72527700 | 62820/62880 | 64020 | 63320 | 62370 | 63520 | 10 |
| cu1206 | 62830 | -1150 | 1842 | 68 | 21472400 | 62810/62930 | 63980 | 63440 | 62830 | 63500 | 2 |
| cu1207 | 62820 | -1060 | 764 | 90 | 28303600 | 62820/62960 | 63880 | 63410 | 62650 | 63410 | 6 |
| cu1208 | 62780 | -1130 | 340 | 42 | 13232300 | 62800/63010 | 63910 | 63480 | 62700 | 63490 | 2 |
| cu1209 | 62720 | -1160 | 52 | 14 | 4394200 | 62730/63130 | 63880 | 63200 | 62650 | 63200 | 4 |
| pb1110 | 15700 | -290 | 2384 | 326 | 128160500 | 15690/15710 | 15990 | 15575 | 15575 | 15880 | 20 |
| pb1111 | 15835 | -270 | 2120 | 384 | 152252750 | 15820/15830 | 16105 | 15750 | 15750 | 15930 | 2 |
| pb1112 | 15985 | -190 | 106 | 82 | 32845000 | 15930/16000 | 16175 | 15900 | 15900 | 16280 | 2 |
| pb1201 | 16165 | -245 | 58 | 14 | 5661750 | 16070/16120 | 16410 | 16210 | 16120 | 16250 | 4 |
| pb1202 | 16265 | 0 | 4 | 0 | 0 | 16050/16330 | 16265 | 0 | |||
| pb1203 | 16600 | 0 | 6 | 0 | 0 | 16080/16500 | 16600 | 0 | |||
| pb1204 | 16790 | 0 | 40 | 0 | 0 | 15995/16420 | 16790 | 0 | |||
| pb1205 | 16930 | 0 | 0 | 0 | 0 | 15990/16815 | 16930 | 0 | |||
| pb1206 | 16870 | 0 | 2 | 0 | 0 | 16145/16920 | 16870 | 0 | |||
| pb1207 | 17015 | 0 | 0 | 0 | 0 | 16120/17015 | 17015 | 0 | |||
| pb1208 | 16585 | 0 | 0 | 0 | 0 | 16180/17115 | 16585 | 0 | |||
| pb1209 | 16775 | -405 | 0 | 0 | 0 | 16240/17210 | 17180 | 0 | |||
| zn1110 | 16180 | -155 | 27896 | 3516 | 284200150 | 16160/16185 | 16335 | 16000 | 16000 | 16285 | 4 |
| zn1111 | 16245 | -170 | 183152 | 91330 | 7.423E+09 | 16245/16250 | 16415 | 16280 | 16175 | 16350 | 10 |
| zn1112 | 16340 | -145 | 174682 | 166994 | 1.364E+10 | 16335/16340 | 16485 | 16350 | 16260 | 16425 | 116 |
| zn1201 | 16445 | -160 | 31014 | 8848 | 727406350 | 16430/16440 | 16605 | 16450 | 16370 | 16525 | 2 |
| zn1202 | 16505 | -225 | 2610 | 534 | 44128850 | 16515/16545 | 16730 | 16585 | 16445 | 16605 | 2 |
| zn1203 | 16560 | -225 | 1026 | 88 | 7308650 | 16590/16640 | 16785 | 16500 | 16500 | 16870 | 2 |
| zn1204 | 16750 | -145 | 422 | 0 | 0 | 16710/16740 | 16895 | 0 | |||
| zn1205 | 16780 | -230 | 256 | 76 | 6392650 | 16815/16845 | 17010 | 16610 | 16610 | 17035 | 2 |
| zn1206 | 16860 | -270 | 100 | 12 | 1013750 | 16890/17065 | 17130 | 16900 | 16860 | 16920 | 2 |
| zn1207 | 17020 | -110 | 74 | 70 | 5957000 | 16940/17135 | 17130 | 17095 | 16920 | 17145 | 14 |
| zn1208 | 17060 | -180 | 60 | 10 | 852800 | 16980/17235 | 17240 | 17020 | 17020 | 17090 | 2 |
| zn1209 | 17195 | -385 | 0 | 0 | 0 | 16870/17375 | 17580 | 0 |
(关键字：上海期货交易所)