| 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 | 16825 | 95 | 34348 | 3574 | 301189700 | 16820/16840 | 16730 | 16895 | 16800 | 16900 | 4 |
| al1111 | 16635 | 100 | 68224 | 6754 | 562450600 | 16630/16645 | 16535 | 16705 | 16600 | 16720 | 4 |
| al1112 | 16510 | 160 | 102640 | 26956 | 2.23E+09 | 16505/16510 | 16350 | 16530 | 16450 | 16615 | 2 |
| al1201 | 16470 | 160 | 45120 | 9528 | 786399950 | 16450/16470 | 16310 | 16480 | 16425 | 16560 | 4 |
| al1202 | 16440 | 160 | 23398 | 1628 | 134279900 | 16400/16440 | 16280 | 16460 | 16405 | 16530 | 10 |
| al1203 | 16440 | 165 | 7494 | 640 | 52830300 | 16425/16455 | 16275 | 16410 | 16410 | 16530 | 2 |
| al1204 | 16460 | 155 | 2152 | 76 | 6265200 | 16440/16480 | 16305 | 16500 | 16440 | 16530 | 8 |
| al1205 | 16440 | 210 | 2648 | 112 | 9241350 | 16445/16460 | 16230 | 16530 | 16400 | 16530 | 4 |
| al1206 | 16500 | 195 | 1246 | 82 | 6778900 | 16305/16565 | 16305 | 16550 | 16500 | 16550 | 10 |
| al1207 | 16530 | 110 | 1132 | 30 | 2486400 | 16455/16625 | 16420 | 16555 | 16505 | 16620 | 2 |
| al1208 | 16560 | 160 | 418 | 6 | 497550 | 16400/17200 | 16400 | 16600 | 16560 | 16600 | 2 |
| al1209 | 16610 | 205 | 196 | 6 | 498300 | 16420/16730 | 16405 | 16610 | 16610 | 16610 | 2 |
| au1110 | 317.02 | -15.76 | 2 | 10 | 3403620 | 308.12/358.88 | 332.78 | 310.22 | 310.22 | 358.21 | 2 |
| au1111 | 337.42 | 4.11 | 68 | 22 | 7464460 | 308.10/ | 333.31 | 339.05 | 337.42 | 340.24 | 2 |
| au1112 | 336.6 | 4.12 | 50388 | 73084 | 2.468E+10 | 336.50/336.60 | 332.48 | 334.78 | 334.6 | 339.6 | 8 |
| au1201 | 337.7 | 5.25 | 590 | 524 | 177404440 | 337.60/338.95 | 332.45 | 335.78 | 335.78 | 340.5 | 2 |
| au1202 | 339.4 | 8.25 | 106 | 6 | 2036000 | /342.07 | 331.15 | 339.25 | 339.25 | 339.4 | 2 |
| au1203 | 335.82 | 3.03 | 64 | 0 | /340.02 | 332.79 | 0 | ||||
| au1204 | 339 | 6.78 | 16 | 4 | 1354000 | 338.00/ | 332.22 | 338 | 338 | 339 | 2 |
| au1205 | 337.7 | 3.26 | 20 | 0 | / | 334.44 | 0 | ||||
| au1206 | 338.3 | 4.91 | 7638 | 3416 | 1.159E+09 | 338.20/338.85 | 333.39 | 336 | 336 | 341 | 2 |
| au1207 | 340.3 | 6.18 | 14 | 2 | 680600 | 330.05/ | 334.12 | 340.3 | 340.3 | 340.3 | 2 |
| au1208 | 335.14 | 6 | 0 | 335.00/ | 335.14 | 0 | |||||
| au1209 | 339 | 7.36 | 20 | 18 | 6116440 | 337.00/ | 331.64 | 339 | 339 | 340.41 | 2 |
| cu1110 | 53270 | 590 | 18356 | 3808 | 1.014E+09 | 53260/53330 | 52680 | 52850 | 52850 | 53500 | 2 |
| cu1111 | 53150 | 650 | 45188 | 7910 | 2.103E+09 | 53130/53150 | 52500 | 52950 | 52650 | 53500 | 2 |
| cu1112 | 52970 | 670 | 197016 | 260944 | 6.91E+10 | 52960/52970 | 52300 | 52600 | 52410 | 53330 | 36 |
| cu1201 | 52940 | 820 | 71018 | 49914 | 1.321E+10 | 52940/52990 | 52120 | 52580 | 52380 | 53320 | 4 |
| cu1202 | 52980 | 850 | 18950 | 5118 | 1.355E+09 | 52930/53200 | 52130 | 52900 | 52370 | 53330 | 2 |
| cu1203 | 53250 | 910 | 8066 | 638 | 169641000 | 53160/53300 | 52340 | 52930 | 52600 | 53670 | 2 |
| cu1204 | 53320 | 890 | 5510 | 290 | 77201000 | 53160/56590 | 52430 | 52750 | 52750 | 53400 | 2 |
| cu1205 | 53300 | 720 | 2826 | 288 | 76790100 | 53350/53570 | 52580 | 53300 | 53060 | 53550 | 20 |
| cu1206 | 53660 | 860 | 2516 | 62 | 16600200 | 53600/53660 | 52800 | 53320 | 53300 | 53760 | 2 |
| cu1207 | 53650 | 780 | 1156 | 92 | 24709500 | 53500/57070 | 52870 | 53330 | 53330 | 53990 | 14 |
| cu1208 | 53980 | 1000 | 710 | 52 | 14000800 | 53700/53980 | 52980 | 53880 | 53720 | 53990 | 4 |
| cu1209 | 54000 | 890 | 496 | 28 | 7542400 | 53600/54200 | 53110 | 53600 | 53600 | 54040 | 2 |
| pb1110 | 14420 | 310 | 852 | 60 | 21634500 | 14420/14480 | 14110 | 14400 | 14390 | 14475 | 2 |
| pb1111 | 14470 | 375 | 2488 | 402 | 145154250 | 14480/14540 | 14095 | 14315 | 14315 | 14530 | 2 |
| pb1112 | 14545 | 385 | 836 | 12 | 4356750 | 14475/14700 | 14160 | 14550 | 14460 | 14550 | 2 |
| pb1201 | 14610 | 355 | 140 | 8 | 2939250 | 14525/14930 | 14255 | 14685 | 14610 | 14745 | 2 |
| pb1202 | 14470 | 0 | 6 | 0 | 0 | 14590/ | 14470 | 0 | |||
| pb1203 | 14680 | 0 | 6 | 0 | 0 | / | 14680 | 0 | |||
| pb1204 | 15040 | 0 | 40 | 0 | 0 | /15165 | 15040 | 0 | |||
| pb1205 | 14925 | 0 | 0 | 0 | 0 | / | 14925 | 0 | |||
| pb1206 | 14865 | 0 | 2 | 0 | 0 | / | 14865 | 0 | |||
| pb1207 | 14995 | 0 | 0 | 0 | 0 | / | 14995 | 0 | |||
| pb1208 | 14615 | 0 | 0 | 0 | 0 | / | 14615 | 0 | |||
| pb1209 | 14615 | 0 | 0 | 0 | 0 | 12865/ | 14615 | 0 | |||
| zn1110 | 14930 | 455 | 15182 | 1164 | 86080800 | 14930/14950 | 14475 | 14590 | 14590 | 14930 | 2 |
| zn1111 | 14960 | 495 | 62972 | 14556 | 1.077E+09 | 14950/14960 | 14465 | 14715 | 14665 | 14985 | 2 |
| zn1112 | 14980 | 480 | 203198 | 172336 | 1.28E+10 | 14980/14990 | 14500 | 14790 | 14695 | 15010 | 10 |
| zn1201 | 15050 | 480 | 77112 | 23642 | 1.763E+09 | 15015/15050 | 14570 | 14840 | 14765 | 15065 | 32 |
| zn1202 | 15100 | 570 | 11034 | 1984 | 148939400 | 15000/15100 | 14530 | 14915 | 14850 | 15150 | 106 |
| zn1203 | 15215 | 590 | 4850 | 140 | 10540250 | 15000/15300 | 14625 | 15000 | 15000 | 15215 | 2 |
| zn1204 | 15280 | 455 | 782 | 44 | 3343500 | 15000/ | 14825 | 15150 | 15110 | 15280 | 2 |
| zn1205 | 15350 | 475 | 498 | 20 | 1531200 | 15115/ | 14875 | 15325 | 15255 | 15350 | 2 |
| zn1206 | 15390 | 415 | 196 | 10 | 768200 | 15400/15650 | 14975 | 15255 | 15255 | 15395 | 2 |
| zn1207 | 15420 | 350 | 334 | 6 | 463000 | / | 15070 | 15420 | 15420 | 15460 | 2 |
| zn1208 | 15550 | 470 | 164 | 4 | 311000 | 14500/15650 | 15080 | 15550 | 15550 | 15550 | 4 |
| zn1209 | 15590 | 545 | 72 | 10 | 777900 | 13840/15900 | 15045 | 15520 | 15500 | 15590 | 2 |
(关键字：上海期货交易所)