| 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 | 16790 | -5 | 51222 | 2766 | 232349450 | 16790/16800 | 16795 | 16640 | 16640 | 16950 | 40 |
| al1111 | 16635 | 15 | 78208 | 11602 | 965800700 | 16630/16655 | 16620 | 16550 | 16520 | 16780 | 4 |
| al1112 | 16525 | 55 | 114648 | 60130 | 4.976E+09 | 16520/16530 | 16470 | 16400 | 16350 | 16675 | 8 |
| al1201 | 16465 | 80 | 47498 | 12092 | 996987750 | 16450/16465 | 16385 | 16300 | 16300 | 16600 | 2 |
| al1202 | 16430 | 130 | 25586 | 3994 | 328835100 | 16400/16455 | 16300 | 16350 | 16340 | 16550 | 4 |
| al1203 | 16445 | 165 | 9318 | 1450 | 119270500 | 16430/16495 | 16280 | 16515 | 16310 | 16565 | 8 |
| al1204 | 16450 | 220 | 1624 | 80 | 6596900 | 16400/16550 | 16230 | 16500 | 16440 | 16575 | 2 |
| al1205 | 16470 | 195 | 2452 | 300 | 24713800 | 16350/16495 | 16275 | 16480 | 16390 | 16600 | 2 |
| al1206 | 16510 | 120 | 1228 | 72 | 5925200 | 16450/16580 | 16390 | 16460 | 16420 | 16510 | 4 |
| al1207 | 16520 | 170 | 1298 | 132 | 10907950 | 16470/16550 | 16350 | 16480 | 16455 | 16595 | 4 |
| al1208 | 16530 | 180 | 380 | 204 | 16935750 | 16505/16630 | 16350 | 16775 | 16520 | 16775 | 2 |
| al1209 | 16425 | -20 | 200 | 0 | 0 | 16415/16850 | 16445 | 0 | |||
| au1110 | 356.26 | -5.68 | 4 | 0 | /375.10 | 361.94 | 0 | ||||
| au1111 | 343.32 | -17.04 | 94 | 16 | 5502000 | /346.20 | 360.36 | 346.13 | 342.97 | 346.13 | 10 |
| au1112 | 341.94 | -18 | 63586 | 42684 | 1.463E+10 | /341.94 | 359.94 | 341.94 | 341.94 | 344.29 | 2 |
| au1201 | 342.7 | -18.04 | 666 | 546 | 187430920 | /342.70 | 360.74 | 345 | 342.7 | 345 | 2 |
| au1202 | 341.07 | -17.96 | 148 | 78 | 26620300 | /341.07 | 359.03 | 344 | 341.07 | 344 | 2 |
| au1203 | 341.93 | -17.87 | 80 | 6 | 2051720 | /341.81 | 359.8 | 342 | 341.93 | 342 | 2 |
| au1204 | 346 | -17.44 | 28 | 6 | 2081760 | /345.26 | 363.44 | 348.88 | 346 | 348.88 | 2 |
| au1205 | 341.63 | -17.99 | 22 | 2 | 683260 | /343.68 | 359.62 | 341.63 | 341.63 | 341.63 | 2 |
| au1206 | 343.43 | -18.08 | 7992 | 2440 | 838812640 | /343.43 | 361.51 | 343.43 | 343.43 | 344.5 | 2 |
| au1207 | 359.86 | 18 | 0 | /343.80 | 359.86 | 0 | |||||
| au1208 | 358 | -0.27 | 4 | 0 | /349.00 | 358.27 | 0 | ||||
| au1209 | 339 | -19.27 | 8 | 10 | 3379000 | 333.05/341.00 | 358.27 | 332.01 | 332.01 | 340 | 2 |
| cu1110 | 55710 | -1930 | 25586 | 5208 | 1.453E+09 | 55650/55710 | 57640 | 56780 | 55270 | 57640 | 6 |
| cu1111 | 55560 | -1930 | 72498 | 37426 | 1.042E+10 | 55540/55570 | 57490 | 56210 | 55260 | 56400 | 2 |
| cu1112 | 55370 | -1970 | 239282 | 472258 | 1.311E+11 | 55360/55370 | 57340 | 55870 | 55060 | 56220 | 10 |
| cu1201 | 55250 | -2030 | 60632 | 66272 | 1.838E+10 | 55240/55250 | 57280 | 55710 | 55000 | 56080 | 4 |
| cu1202 | 55300 | -2030 | 16234 | 5238 | 1.456E+09 | 55280/55400 | 57330 | 56010 | 53310 | 56090 | 2 |
| cu1203 | 55350 | -1960 | 6040 | 800 | 221881600 | 55300/55730 | 57310 | 56400 | 53290 | 56400 | 4 |
| cu1204 | 55490 | -1790 | 3730 | 520 | 144275000 | 55420/55610 | 57280 | 55600 | 55200 | 56780 | 4 |
| cu1205 | 55690 | -1740 | 2192 | 818 | 227361200 | 55400/55690 | 57430 | 56050 | 55200 | 56140 | 2 |
| cu1206 | 55600 | -1510 | 2274 | 530 | 147355600 | 55600/56200 | 57110 | 56500 | 55160 | 56500 | 4 |
| cu1207 | 55650 | -1690 | 820 | 74 | 20588200 | 55180/59800 | 57340 | 55800 | 55440 | 56130 | 2 |
| cu1208 | 55560 | -1840 | 388 | 70 | 19475800 | 55550/55630 | 57400 | 55800 | 55430 | 55990 | 2 |
| cu1209 | 55740 | -1620 | 216 | 54 | 15045800 | 55500/55760 | 57360 | 55840 | 55370 | 55850 | 10 |
| pb1110 | 14160 | -380 | 1202 | 230 | 80545750 | 14160/14195 | 14540 | 14010 | 13900 | 14200 | 2 |
| pb1111 | 14225 | -395 | 3044 | 1618 | 571715250 | 14225/14235 | 14620 | 14035 | 14000 | 14275 | 6 |
| pb1112 | 14370 | -365 | 556 | 356 | 126981750 | 14360/14410 | 14735 | 14105 | 14105 | 14415 | 2 |
| pb1201 | 14450 | -410 | 68 | 24 | 8628750 | 14430/14725 | 14860 | 14355 | 14330 | 14465 | 2 |
| pb1202 | 14730 | 0 | 4 | 0 | 0 | / | 14730 | 0 | |||
| pb1203 | 14555 | -250 | 4 | 4 | 1448500 | / | 14805 | 14415 | 14415 | 14555 | 2 |
| pb1204 | 15160 | -10 | 40 | 0 | 0 | 14500/15175 | 15170 | 0 | |||
| pb1205 | 15055 | 0 | 0 | 0 | 0 | / | 15055 | 0 | |||
| pb1206 | 15000 | 0 | 2 | 0 | 0 | /15500 | 15000 | 0 | |||
| pb1207 | 15130 | 0 | 0 | 0 | 0 | / | 15130 | 0 | |||
| pb1208 | 14750 | 0 | 0 | 0 | 0 | / | 14750 | 0 | |||
| pb1209 | 14750 | 0 | 0 | 0 | 0 | / | 14750 | 0 | |||
| zn1110 | 14985 | -140 | 20494 | 4028 | 301043750 | 14970/14990 | 15125 | 14865 | 14820 | 15035 | 2 |
| zn1111 | 15025 | -170 | 100518 | 56014 | 4.197E+09 | 15020/15030 | 15195 | 14735 | 14735 | 15100 | 2 |
| zn1112 | 15105 | -155 | 218738 | 292148 | 2.203E+10 | 15105/15110 | 15260 | 14965 | 14900 | 15190 | 26 |
| zn1201 | 15180 | -140 | 56912 | 30488 | 2.312E+09 | 15180/15185 | 15320 | 15010 | 15010 | 15280 | 4 |
| zn1202 | 15245 | -165 | 5870 | 2496 | 190116250 | 15245/15275 | 15410 | 14980 | 14980 | 15505 | 2 |
| zn1203 | 15350 | 50 | 1928 | 764 | 58524100 | 15215/15350 | 15300 | 15195 | 15195 | 15435 | 2 |
| zn1204 | 15405 | -60 | 610 | 198 | 15274350 | 15370/15540 | 15465 | 15250 | 15250 | 15535 | 2 |
| zn1205 | 15595 | 15 | 366 | 134 | 10394350 | 15500/15530 | 15580 | 15555 | 15400 | 15630 | 2 |
| zn1206 | 15630 | 30 | 120 | 40 | 3132750 | 14810/15790 | 15600 | 15640 | 15505 | 15700 | 2 |
| zn1207 | 15750 | -135 | 156 | 76 | 5993400 | 15560/16830 | 15885 | 15760 | 15645 | 15825 | 2 |
| zn1208 | 15815 | -250 | 98 | 22 | 1741200 | 15800/15880 | 16065 | 15870 | 15785 | 15885 | 2 |
| zn1209 | 15830 | -140 | 12 | 28 | 2221200 | 15650/15980 | 15970 | 15980 | 15615 | 15980 | 2 |
(关键字：上海期货交易所)