| 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 | 16915 | -420 | 56210 | 6998 | 591679500 | 16900/16920 | 17335 | 17020 | 16715 | 17070 | 10 |
| al1111 | 16750 | -390 | 90540 | 33380 | 2.791E+09 | 16745/16750 | 17140 | 16995 | 16530 | 16995 | 2 |
| al1112 | 16575 | -415 | 116452 | 105384 | 8.716E+09 | 16570/16575 | 16990 | 16705 | 16345 | 16750 | 4 |
| al1201 | 16475 | -430 | 44058 | 12924 | 1.065E+09 | 16475/16495 | 16905 | 16580 | 16260 | 16630 | 2 |
| al1202 | 16425 | -410 | 22754 | 5620 | 459457300 | 16400/16500 | 16835 | 16550 | 16225 | 16800 | 2 |
| al1203 | 16420 | -410 | 7948 | 1970 | 161386850 | 16375/16425 | 16830 | 16520 | 16210 | 16555 | 6 |
| al1204 | 16440 | -400 | 1516 | 96 | 7858850 | 16355/16500 | 16840 | 16310 | 16230 | 16475 | 2 |
| al1205 | 16505 | -360 | 2468 | 246 | 20112500 | 16375/16485 | 16865 | 16435 | 16270 | 16580 | 8 |
| al1206 | 16465 | -450 | 1256 | 158 | 12975700 | 16270/16580 | 16915 | 16735 | 16350 | 16735 | 20 |
| al1207 | 16485 | -390 | 1464 | 216 | 17748050 | 16355/16550 | 16875 | 16750 | 16260 | 16750 | 6 |
| al1208 | 16525 | -335 | 274 | 126 | 10383600 | 16480/16530 | 16860 | 16550 | 16380 | 16550 | 2 |
| al1209 | 16500 | -610 | 86 | 4 | 330000 | 16500/16665 | 17110 | 16500 | 16500 | 16500 | 4 |
| au1110 | 367 | -8 | 2 | 4 | 1456000 | /374.44 | 375 | 361 | 361 | 367 | 2 |
| au1111 | 361.32 | -5.92 | 90 | 12 | 4362200 | 356.63/ | 367.24 | 365.89 | 361.32 | 365.89 | 2 |
| au1112 | 361.33 | -6.18 | 77622 | 91134 | 3.303E+10 | 361.31/361.33 | 367.51 | 361.48 | 361.22 | 363.68 | 10 |
| au1201 | 361.5 | -6.81 | 632 | 1204 | 437262200 | 361.50/362.69 | 368.31 | 363.99 | 361.5 | 364.35 | 2 |
| au1202 | 364 | -4.03 | 100 | 2 | 728000 | 360.01/370.00 | 368.03 | 364 | 364 | 364 | 2 |
| au1203 | 361.49 | -12.56 | 76 | 6 | 2172560 | 355.55/369.00 | 374.05 | 362.5 | 361.49 | 362.5 | 2 |
| au1204 | 362.78 | -5.65 | 26 | 12 | 4362660 | 355.00/369.00 | 368.43 | 363.6 | 362.78 | 364.4 | 2 |
| au1205 | 363.2 | -5.84 | 22 | 6 | 2180980 | 361.69/363.35 | 369.04 | 364.04 | 363.2 | 364.04 | 2 |
| au1206 | 362.78 | -6.35 | 8846 | 4412 | 1.605E+09 | 362.59/362.80 | 369.13 | 363 | 362.68 | 365.1 | 38 |
| au1207 | 367.96 | 16 | 0 | 355.00/369.00 | 367.96 | 0 | |||||
| au1208 | 371.44 | 4 | 0 | / | 371.44 | 0 | |||||
| au1209 | 371.44 | 0 | 0 | / | 371.44 | 0 | |||||
| cu1110 | 57500 | -3530 | 26536 | 7126 | 2.054E+09 | 57400/57500 | 61030 | 57530 | 57360 | 58440 | 4 |
| cu1111 | 57310 | -3530 | 78780 | 60682 | 1.745E+10 | 57300/57330 | 60840 | 57500 | 57180 | 58470 | 2 |
| cu1112 | 57130 | -3450 | 212922 | 493584 | 1.415E+11 | 57130/57140 | 60580 | 57500 | 56940 | 58400 | 44 |
| cu1201 | 57060 | -3510 | 53716 | 62286 | 1.784E+10 | 57060/57080 | 60570 | 57200 | 56930 | 58230 | 2 |
| cu1202 | 57070 | -3610 | 15528 | 5706 | 1.636E+09 | 57030/57100 | 60680 | 57190 | 57030 | 58300 | 20 |
| cu1203 | 57000 | -3570 | 6000 | 1824 | 522906200 | 56980/57100 | 60570 | 57900 | 56940 | 58320 | 12 |
| cu1204 | 57130 | -3440 | 3490 | 382 | 109559100 | 56940/57140 | 60570 | 57700 | 56930 | 58000 | 2 |
| cu1205 | 57250 | -3370 | 1874 | 540 | 155244100 | 57060/57790 | 60620 | 57940 | 57000 | 58480 | 10 |
| cu1206 | 57200 | -3310 | 1996 | 192 | 55153200 | 57060/57450 | 60510 | 58000 | 57000 | 58000 | 2 |
| cu1207 | 57260 | -3360 | 794 | 110 | 31610600 | /58000 | 60620 | 58500 | 57100 | 58500 | 2 |
| cu1208 | 57410 | -3200 | 360 | 70 | 20186100 | 57260/64230 | 60610 | 58000 | 57050 | 58120 | 2 |
| cu1209 | 57260 | -3660 | 172 | 90 | 25823500 | 57310/57690 | 60920 | 57900 | 57260 | 57900 | 2 |
| pb1110 | 14600 | -700 | 1336 | 592 | 215582250 | 14560/14610 | 15300 | 14585 | 14450 | 14680 | 4 |
| pb1111 | 14715 | -680 | 2744 | 1360 | 499757000 | 14715/14720 | 15395 | 14810 | 14545 | 14810 | 2 |
| pb1112 | 14840 | -655 | 344 | 210 | 77997500 | 14800/14865 | 15495 | 14830 | 14670 | 14930 | 2 |
| pb1201 | 14955 | -805 | 60 | 8 | 2983500 | 14815/15145 | 15760 | 14885 | 14885 | 14955 | 2 |
| pb1202 | 15620 | 0 | 4 | 0 | 0 | /15300 | 15620 | 0 | |||
| pb1203 | 15700 | 0 | 6 | 0 | 0 | /15350 | 15700 | 0 | |||
| pb1204 | 15300 | -830 | 40 | 2 | 765000 | /15895 | 16130 | 15300 | 15300 | 15300 | 2 |
| pb1205 | 16005 | 0 | 0 | 0 | 0 | / | 16005 | 0 | |||
| pb1206 | 15950 | 0 | 2 | 0 | 0 | /16000 | 15950 | 0 | |||
| pb1207 | 16085 | 0 | 0 | 0 | 0 | / | 16085 | 0 | |||
| pb1208 | 15685 | 0 | 0 | 0 | 0 | /16095 | 15685 | 0 | |||
| pb1209 | 15685 | 0 | 0 | 0 | 0 | / | 15685 | 0 | |||
| zn1110 | 15265 | -550 | 22638 | 5150 | 392475950 | 15200/15290 | 15815 | 15180 | 15040 | 15350 | 8 |
| zn1111 | 15305 | -555 | 120984 | 94282 | 7.206E+09 | 15305/15310 | 15860 | 15100 | 15100 | 15470 | 2 |
| zn1112 | 15385 | -555 | 211308 | 385920 | 2.968E+10 | 15385/15390 | 15940 | 15450 | 15165 | 15555 | 8 |
| zn1201 | 15475 | -550 | 48012 | 31400 | 2.429E+09 | 15475/15480 | 16025 | 15500 | 15270 | 15640 | 4 |
| zn1202 | 15535 | -550 | 4644 | 3410 | 264951750 | 15510/15620 | 16085 | 15700 | 15360 | 15700 | 2 |
| zn1203 | 15740 | -340 | 1384 | 582 | 45356250 | 15600/15820 | 16080 | 15680 | 15440 | 15810 | 2 |
| zn1204 | 15745 | -495 | 548 | 40 | 3125500 | 15480/15895 | 16240 | 15720 | 15440 | 15835 | 2 |
| zn1205 | 15840 | -485 | 326 | 144 | 11389800 | 15705/15845 | 16325 | 15565 | 15565 | 15960 | 2 |
| zn1206 | 15840 | -545 | 108 | 14 | 1113800 | 15605/15950 | 16385 | 15975 | 15700 | 16025 | 2 |
| zn1207 | 16040 | -530 | 118 | 40 | 3209500 | 15655/17000 | 16570 | 16135 | 15900 | 16135 | 2 |
| zn1208 | 16220 | -500 | 72 | 254 | 20460000 | 15880/17715 | 16720 | 15935 | 15935 | 16290 | 2 |
| zn1209 | 16340 | -385 | 8 | 16 | 1300550 | 15755/16525 | 16725 | 16370 | 16130 | 16370 | 2 |
(关键字：上海期货交易所)