| 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 | -80 | 63272 | 5566 | 482242500 | 17345/17350 | 17430 | 17320 | 17220 | 17400 | 12 |
| al1111 | 17155 | -80 | 100796 | 18188 | 1.558E+09 | 17155/17160 | 17235 | 17170 | 17000 | 17215 | 12 |
| al1112 | 17000 | -100 | 102770 | 33192 | 2.819E+09 | 16995/17000 | 17100 | 17005 | 16860 | 17090 | 10 |
| al1201 | 16910 | -100 | 37934 | 4988 | 421616000 | 16895/16910 | 17010 | 16885 | 16785 | 16965 | 6 |
| al1202 | 16850 | -120 | 19354 | 1632 | 137373650 | 16845/16850 | 16970 | 16770 | 16725 | 16920 | 2 |
| al1203 | 16840 | -110 | 7216 | 702 | 59067650 | 16835/16855 | 16950 | 16720 | 16720 | 16910 | 2 |
| al1204 | 16855 | -140 | 1450 | 8 | 673600 | 16770/16935 | 16995 | 16750 | 16750 | 16900 | 4 |
| al1205 | 16870 | -140 | 2352 | 140 | 11811350 | 16825/16890 | 17010 | 16755 | 16755 | 16980 | 2 |
| al1206 | 16900 | -120 | 1132 | 34 | 2877450 | 16830/16950 | 17020 | 16800 | 16800 | 16940 | 2 |
| al1207 | 16865 | -135 | 1040 | 384 | 32475550 | 16885/16930 | 17000 | 16960 | 16750 | 16960 | 8 |
| al1208 | 16865 | -215 | 168 | 42 | 3541500 | 16900/16985 | 17080 | 16850 | 16850 | 16865 | 38 |
| al1209 | 17135 | 25 | 82 | 0 | 0 | 16850/17015 | 17110 | 0 | |||
| au1110 | 375 | 0.72 | 2 | 2 | 750000 | 359.79/372.55 | 374.28 | 375 | 375 | 375 | 2 |
| au1111 | 368.86 | -3.41 | 86 | 34 | 12495260 | 366.72/370.60 | 372.27 | 366.89 | 366.48 | 368.86 | 2 |
| au1112 | 367.3 | -6.09 | 82106 | 122014 | 4.488E+10 | 367.30/367.31 | 373.39 | 368.29 | 366.8 | 369.44 | 4 |
| au1201 | 368.04 | -5.81 | 646 | 822 | 302899120 | 368.00/368.20 | 373.85 | 369.99 | 367.39 | 369.99 | 2 |
| au1202 | 367.82 | -6.18 | 102 | 16 | 5890120 | 367.45/368.28 | 374 | 368.46 | 367.8 | 368.46 | 2 |
| au1203 | 374.05 | 78 | 0 | 365.65/369.09 | 374.05 | 0 | |||||
| au1204 | 367.8 | -4.97 | 38 | 60 | 22107760 | 367.60/369.06 | 372.77 | 369 | 367.6 | 369.23 | 2 |
| au1205 | 368.86 | -4.31 | 24 | 6 | 2214280 | 361.74/369.78 | 373.17 | 369.44 | 368.84 | 369.44 | 2 |
| au1206 | 368.45 | -6.23 | 9194 | 5986 | 2.211E+09 | 368.41/368.69 | 374.68 | 369.8 | 368.12 | 371.1 | 4 |
| au1207 | 367.96 | 16 | 0 | 365.21/374.48 | 367.96 | 0 | |||||
| au1208 | 377.03 | 4 | 0 | 365.22/373.25 | 377.03 | 0 | |||||
| au1209 | 377.03 | 0 | 0 | 361.85/372.98 | 377.03 | 0 | |||||
| cu1110 | 60970 | -1960 | 30126 | 6360 | 1.947E+09 | 60870/60980 | 62930 | 61680 | 59950 | 61780 | 24 |
| cu1111 | 60690 | -2000 | 96028 | 48108 | 1.466E+10 | 60700/60730 | 62690 | 61560 | 59610 | 61730 | 4 |
| cu1112 | 60450 | -2040 | 227302 | 385634 | 1.171E+11 | 60450/60460 | 62490 | 61480 | 59370 | 61480 | 12 |
| cu1201 | 60440 | -2030 | 44686 | 32914 | 9.989E+09 | 60410/60450 | 62470 | 61310 | 59370 | 61400 | 4 |
| cu1202 | 60450 | -2040 | 14294 | 6432 | 1.955E+09 | 60400/60500 | 62490 | 61550 | 59270 | 61550 | 2 |
| cu1203 | 60480 | -2110 | 5726 | 836 | 253667100 | 60450/60510 | 62590 | 61560 | 59510 | 61560 | 2 |
| cu1204 | 60500 | -2090 | 3302 | 440 | 133626300 | 60400/60790 | 62590 | 61590 | 59240 | 61590 | 6 |
| cu1205 | 60540 | -2130 | 1724 | 442 | 134271000 | 60420/60730 | 62670 | 62000 | 59830 | 62000 | 2 |
| cu1206 | 60500 | -2240 | 1876 | 186 | 56297700 | 60500/60800 | 62740 | 60320 | 59660 | 61440 | 2 |
| cu1207 | 60570 | -2100 | 756 | 64 | 19418600 | 60420/60890 | 62670 | 60450 | 59980 | 61450 | 2 |
| cu1208 | 60600 | -2080 | 360 | 40 | 12148400 | 60440/60850 | 62680 | 60430 | 60000 | 61240 | 2 |
| cu1209 | 60750 | -1790 | 106 | 52 | 15844200 | 59850/60880 | 62540 | 60360 | 60190 | 61450 | 4 |
| pb1110 | 15260 | -480 | 1692 | 350 | 134044500 | 15300/15335 | 15740 | 15300 | 15010 | 15575 | 12 |
| pb1111 | 15470 | -410 | 2718 | 1092 | 421625000 | 15445/15465 | 15880 | 15690 | 15020 | 15690 | 4 |
| pb1112 | 15620 | -370 | 188 | 164 | 63647500 | 15535/15620 | 15990 | 15620 | 15200 | 15955 | 8 |
| pb1201 | 15700 | -450 | 68 | 22 | 8685000 | 15600/15755 | 16150 | 15700 | 15600 | 16675 | 2 |
| pb1202 | 16010 | 0 | 4 | 0 | 0 | 15490/15950 | 16010 | 0 | |||
| pb1203 | 16340 | 0 | 6 | 0 | 0 | 15700/16200 | 16340 | 0 | |||
| pb1204 | 16790 | 0 | 40 | 0 | 0 | /16015 | 16790 | 0 | |||
| pb1205 | 16660 | 0 | 0 | 0 | 0 | 15665/16395 | 16660 | 0 | |||
| pb1206 | 16605 | 0 | 2 | 0 | 0 | 15745/16495 | 16605 | 0 | |||
| pb1207 | 16745 | 0 | 0 | 0 | 0 | 15805/16590 | 16745 | 0 | |||
| pb1208 | 16325 | 0 | 0 | 0 | 0 | 15865/16655 | 16325 | 0 | |||
| pb1209 | 16325 | 0 | 0 | 0 | 0 | 16000/16855 | 16325 | 0 | |||
| zn1110 | 15880 | -270 | 24112 | 5030 | 397890100 | 15865/15910 | 16150 | 15940 | 15320 | 15970 | 8 |
| zn1111 | 15930 | -295 | 143634 | 64110 | 5.088E+09 | 15930/15935 | 16225 | 16000 | 15470 | 16040 | 8 |
| zn1112 | 16005 | -315 | 207562 | 259702 | 2.072E+10 | 16005/16010 | 16320 | 16090 | 15400 | 16130 | 8 |
| zn1201 | 16080 | -345 | 42128 | 22528 | 1.807E+09 | 16080/16090 | 16425 | 16125 | 15635 | 16200 | 2 |
| zn1202 | 16180 | -320 | 3976 | 2184 | 175810850 | 16125/16170 | 16500 | 16300 | 15730 | 16300 | 2 |
| zn1203 | 16205 | -400 | 1292 | 260 | 20895800 | 16180/16255 | 16605 | 16000 | 15740 | 16405 | 2 |
| zn1204 | 16285 | -380 | 548 | 90 | 7304550 | 16245/16380 | 16665 | 16240 | 16100 | 16455 | 12 |
| zn1205 | 16400 | -400 | 320 | 64 | 5225150 | 16380/16490 | 16800 | 16355 | 15960 | 16545 | 2 |
| zn1206 | 16500 | -440 | 108 | 48 | 3933350 | 16380/16570 | 16940 | 16080 | 16080 | 16650 | 2 |
| zn1207 | 16600 | -360 | 94 | 32 | 2652500 | 16535/16720 | 16960 | 16450 | 16420 | 16775 | 2 |
| zn1208 | 16715 | -340 | 56 | 8 | 669150 | 16590/16915 | 17055 | 16635 | 16635 | 16820 | 2 |
| zn1209 | 17055 | 0 | 0 | 0 | 0 | 16490/17070 | 17055 | 0 |
(关键字：上海期货交易所)