| 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 | 16910 | 40 | 38814 | 1632 | 138165550 | 16900/16930 | 16870 | 17090 | 16900 | 17090 | 8 |
| al1111 | 16730 | 65 | 71830 | 3504 | 293379800 | 16730/16780 | 16665 | 16800 | 16680 | 16820 | 2 |
| al1112 | 16560 | 85 | 107664 | 46062 | 3.818E+09 | 16555/16560 | 16475 | 16630 | 16510 | 16655 | 12 |
| al1201 | 16495 | 115 | 46178 | 11448 | 944650400 | 16490/16510 | 16380 | 16550 | 16440 | 16580 | 10 |
| al1202 | 16460 | 145 | 23032 | 3016 | 248174500 | 16440/16500 | 16315 | 16540 | 16390 | 16540 | 2 |
| al1203 | 16450 | 135 | 7760 | 2456 | 201744650 | 16440/16480 | 16315 | 16460 | 16395 | 16500 | 40 |
| al1204 | 16440 | 120 | 2166 | 72 | 5923100 | 16440/16500 | 16320 | 16480 | 16430 | 16515 | 6 |
| al1205 | 16515 | 140 | 2704 | 82 | 6758750 | 16460/16515 | 16375 | 16500 | 16450 | 16540 | 2 |
| al1206 | 16570 | 205 | 1330 | 16 | 1324850 | 16450/16570 | 16365 | 16545 | 16545 | 16570 | 10 |
| al1207 | 16550 | 210 | 1230 | 90 | 7449500 | 16460/16565 | 16340 | 16605 | 16520 | 16610 | 18 |
| al1208 | 16565 | 105 | 426 | 8 | 663350 | 16520/16700 | 16460 | 16615 | 16565 | 16615 | 2 |
| al1209 | 16600 | 90 | 200 | 0 | 0 | 16550/16850 | 16510 | 0 | |||
| au1110 | 337 | -6.84 | 0 | 4 | 1348000 | 327.77/358.88 | 343.84 | 337 | 337 | 337 | 2 |
| au1111 | 338.72 | -2.05 | 94 | 16 | 5420400 | /345.00 | 340.77 | 337.46 | 337.46 | 340.73 | 2 |
| au1112 | 338.11 | -1.71 | 59026 | 92196 | 3.121E+10 | 338.11/338.13 | 339.82 | 339.99 | 337.21 | 339.99 | 14 |
| au1201 | 339.1 | -1.49 | 806 | 902 | 306152460 | 338.83/339.10 | 340.59 | 340.08 | 338.28 | 342.21 | 2 |
| au1202 | 339.36 | -0.65 | 116 | 12 | 4076220 | 332.00/343.00 | 340.01 | 341.38 | 338.63 | 341.38 | 2 |
| au1203 | 343.45 | 3.94 | 66 | 0 | 322.57/356.47 | 339.51 | 0 | ||||
| au1204 | 338.42 | -0.86 | 28 | 2 | 676840 | 338.53/343.50 | 339.28 | 338.42 | 338.42 | 338.42 | 2 |
| au1205 | 343.68 | 4.06 | 20 | 0 | 338.53/356.59 | 339.62 | 0 | ||||
| au1206 | 339.1 | -1.37 | 8006 | 3256 | 1.105E+09 | 338.91/339.13 | 340.47 | 341 | 338.23 | 341 | 4 |
| au1207 | 343.8 | 3.36 | 16 | 0 | 323.42/357.45 | 340.44 | 0 | ||||
| au1208 | 338.93 | 4 | 0 | / | 338.93 | 0 | |||||
| au1209 | 339.2 | -0.07 | 26 | 14 | 4768080 | 338.53/344.00 | 339.27 | 341 | 339.2 | 344.33 | 2 |
| cu1110 | 55470 | 100 | 21386 | 4664 | 1.298E+09 | 55400/55580 | 55370 | 54000 | 54000 | 56170 | 2 |
| cu1111 | 55310 | 20 | 55394 | 19554 | 5.432E+09 | 55300/55400 | 55290 | 55350 | 55180 | 56000 | 2 |
| cu1112 | 55020 | -120 | 235460 | 484322 | 1.339E+11 | 55020/55040 | 55140 | 55210 | 54880 | 55770 | 24 |
| cu1201 | 54980 | -50 | 68528 | 57280 | 1.582E+10 | 54950/54980 | 55030 | 55380 | 54830 | 55700 | 12 |
| cu1202 | 55040 | -70 | 17026 | 3416 | 943885900 | 54960/55070 | 55110 | 55500 | 54880 | 55730 | 8 |
| cu1203 | 55200 | -20 | 7378 | 1084 | 301076700 | 55200/55290 | 55220 | 57860 | 55050 | 57860 | 2 |
| cu1204 | 55300 | 70 | 4946 | 698 | 193901600 | 54890/55610 | 55230 | 55510 | 55290 | 55870 | 2 |
| cu1205 | 55430 | 240 | 2258 | 262 | 72778400 | 55000/55990 | 55190 | 55510 | 55150 | 55910 | 2 |
| cu1206 | 55400 | -240 | 2434 | 162 | 45091900 | 55350/55500 | 55640 | 55640 | 55350 | 56100 | 2 |
| cu1207 | 55780 | 310 | 882 | 32 | 8899100 | 55440/56000 | 55470 | 55510 | 55420 | 55900 | 2 |
| cu1208 | 55650 | 100 | 442 | 36 | 10027900 | 55350/55750 | 55550 | 55370 | 55370 | 56020 | 2 |
| cu1209 | 55650 | 180 | 300 | 68 | 18973200 | 55340/55900 | 55470 | 55750 | 55500 | 56100 | 2 |
| pb1110 | 14350 | 115 | 914 | 66 | 23731750 | 14350/14395 | 14235 | 14370 | 14315 | 14480 | 2 |
| pb1111 | 14400 | 60 | 2990 | 986 | 356144750 | 14400/14415 | 14340 | 14630 | 14350 | 14685 | 4 |
| pb1112 | 14505 | 35 | 780 | 166 | 60405500 | 14475/14555 | 14470 | 14790 | 14380 | 14790 | 2 |
| pb1201 | 14600 | 0 | 112 | 24 | 8800500 | 14615/14755 | 14600 | 14790 | 14600 | 14790 | 8 |
| pb1202 | 15005 | 535 | 8 | 6 | 2245500 | / | 14470 | 14900 | 14900 | 15005 | 4 |
| pb1203 | 14750 | -65 | 4 | 0 | 0 | 14655/15500 | 14815 | 0 | |||
| pb1204 | 15180 | 0 | 40 | 0 | 0 | /15240 | 15180 | 0 | |||
| pb1205 | 15065 | 0 | 0 | 0 | 0 | / | 15065 | 0 | |||
| pb1206 | 15005 | 0 | 2 | 0 | 0 | /15445 | 15005 | 0 | |||
| pb1207 | 15135 | 0 | 0 | 0 | 0 | / | 15135 | 0 | |||
| pb1208 | 14755 | 0 | 0 | 0 | 0 | / | 14755 | 0 | |||
| pb1209 | 14755 | 0 | 0 | 0 | 0 | 13005/ | 14755 | 0 | |||
| zn1110 | 14960 | 90 | 17934 | 3392 | 254432100 | 14960/14980 | 14870 | 15030 | 14940 | 15055 | 2 |
| zn1111 | 14965 | 75 | 79096 | 27220 | 2.044E+09 | 14960/14970 | 14890 | 15090 | 14910 | 15105 | 4 |
| zn1112 | 15000 | 50 | 224372 | 269314 | 2.027E+10 | 14995/15000 | 14950 | 15105 | 14950 | 15150 | 10 |
| zn1201 | 15040 | 20 | 73774 | 30396 | 2.296E+09 | 15040/15045 | 15020 | 15200 | 15000 | 15200 | 2 |
| zn1202 | 15135 | 30 | 7510 | 1984 | 150464050 | 15110/15205 | 15105 | 15305 | 15100 | 15305 | 8 |
| zn1203 | 15210 | 35 | 4140 | 1356 | 103459600 | 15205/15220 | 15175 | 15450 | 15170 | 15450 | 2 |
| zn1204 | 15340 | 55 | 738 | 156 | 12037700 | 15260/15550 | 15285 | 15305 | 15305 | 15475 | 2 |
| zn1205 | 15420 | 45 | 432 | 30 | 2327150 | 15370/15590 | 15375 | 15625 | 15420 | 15625 | 2 |
| zn1206 | 15565 | 120 | 198 | 66 | 5166900 | 15455/15585 | 15445 | 15575 | 15500 | 15700 | 2 |
| zn1207 | 15585 | 0 | 350 | 118 | 9236000 | 15495/15690 | 15585 | 15300 | 15300 | 15950 | 4 |
| zn1208 | 15655 | -45 | 160 | 52 | 4103550 | 14760/15770 | 15700 | 15785 | 15655 | 15800 | 2 |
| zn1209 | 15900 | 165 | 68 | 40 | 3180000 | 15000/15855 | 15735 | 15900 | 15900 | 15900 | 40 |
(关键字：上海期货交易所)