| 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 | 16980 | 0 | 23980 | 3520 | 298384500 | 16965/16980 | 16980 | 16950 | 16900 | 16985 | 20 |
| al1111 | 16865 | 0 | 63002 | 2624 | 220818950 | 16855/16870 | 16865 | 16810 | 16755 | 16880 | 10 |
| al1112 | 16740 | 0 | 97176 | 21772 | 1.818E+09 | 16740/16745 | 16740 | 16650 | 16625 | 16775 | 2 |
| al1201 | 16630 | -35 | 44536 | 6626 | 549593800 | 16625/16640 | 16665 | 16550 | 16530 | 16665 | 2 |
| al1202 | 16580 | -10 | 24384 | 1528 | 126306100 | 16560/16570 | 16590 | 16560 | 16480 | 16595 | 2 |
| al1203 | 16550 | -35 | 7746 | 270 | 22302200 | 16540/16580 | 16585 | 16490 | 16490 | 16580 | 4 |
| al1204 | 16530 | -90 | 2158 | 96 | 7933250 | 16530/16600 | 16620 | 16500 | 16500 | 16595 | 6 |
| al1205 | 16570 | -35 | 2650 | 182 | 15027700 | 16530/16575 | 16605 | 16475 | 16465 | 16575 | 2 |
| al1206 | 16585 | -80 | 1228 | 24 | 1987900 | 16470/16670 | 16665 | 16515 | 16500 | 16585 | 10 |
| al1207 | 16630 | -90 | 1310 | 68 | 5653100 | 16630/16680 | 16720 | 16560 | 16555 | 16655 | 4 |
| al1208 | 16670 | -75 | 480 | 12 | 1000300 | 16600/16780 | 16745 | 16680 | 16670 | 16680 | 10 |
| al1209 | 16720 | -25 | 212 | 14 | 1170400 | 16605/16940 | 16745 | 16720 | 16720 | 16720 | 10 |
| au1110 | 335 | -1.69 | 0 | 0 | 320.11/ | 336.69 | 0 | ||||
| au1111 | 343.04 | -4.96 | 48 | 6 | 2063240 | 343.50/347.68 | 348 | 345.53 | 343.04 | 345.53 | 4 |
| au1112 | 345.58 | -1.34 | 53456 | 52210 | 1.8E+10 | 345.54/345.58 | 346.92 | 344.51 | 343.59 | 345.88 | 20 |
| au1201 | 345.56 | -1.9 | 516 | 588 | 202926840 | 345.31/345.98 | 347.46 | 345.91 | 344.02 | 346.1 | 10 |
| au1202 | 346.42 | -0.81 | 96 | 0 | 345.59/346.00 | 347.23 | 0 | ||||
| au1203 | 345.29 | -1.78 | 62 | 4 | 1380380 | 329.72/351.78 | 347.07 | 344.9 | 344.9 | 345.29 | 2 |
| au1204 | 347.58 | 16 | 0 | 330.20/ | 347.58 | 0 | |||||
| au1205 | 345.21 | -2.58 | 24 | 2 | 690420 | 345.01/352.47 | 347.79 | 345.21 | 345.21 | 345.21 | 2 |
| au1206 | 346.23 | -1.62 | 8750 | 2948 | 1.018E+09 | 346.01/346.22 | 347.85 | 345 | 344.14 | 346.39 | 2 |
| au1207 | 348.85 | 14 | 0 | 340.00/353.84 | 348.85 | 0 | |||||
| au1208 | 345.15 | 6 | 0 | 340.00/353.84 | 345.15 | 0 | |||||
| au1209 | 347.59 | -1.46 | 18 | 10 | 3466800 | 340.00/349.99 | 349.05 | 347 | 345.61 | 347.59 | 4 |
| cu1110 | 54900 | -290 | 13150 | 2300 | 622827500 | 54850/54950 | 55190 | 54000 | 53330 | 55000 | 10 |
| cu1111 | 54840 | -360 | 40728 | 10730 | 2.905E+09 | 54840/55000 | 55200 | 54100 | 53240 | 55030 | 10 |
| cu1112 | 54670 | -330 | 221420 | 641288 | 1.728E+11 | 54670/54690 | 55000 | 53690 | 52950 | 54870 | 18 |
| cu1201 | 54620 | -350 | 105060 | 139990 | 3.764E+10 | 54600/54630 | 54970 | 53700 | 52900 | 54780 | 4 |
| cu1202 | 54640 | -650 | 22432 | 7352 | 1.977E+09 | 54640/54800 | 55290 | 53890 | 52980 | 54810 | 2 |
| cu1203 | 54750 | -490 | 8916 | 646 | 174089500 | 54720/55000 | 55240 | 54000 | 53150 | 55000 | 2 |
| cu1204 | 54940 | -350 | 5862 | 366 | 98656900 | 54790/55850 | 55290 | 53960 | 53380 | 55170 | 2 |
| cu1205 | 55300 | -290 | 3094 | 436 | 118505200 | 54860/55500 | 55590 | 53050 | 53050 | 55360 | 2 |
| cu1206 | 55260 | -120 | 2744 | 84 | 22766800 | 53910/55560 | 55380 | 53680 | 53670 | 55260 | 2 |
| cu1207 | 55230 | -440 | 1222 | 28 | 7598300 | 54520/55660 | 55670 | 54000 | 53940 | 55230 | 2 |
| cu1208 | 55500 | -350 | 790 | 152 | 41454500 | 55110/55630 | 55850 | 54180 | 53900 | 55500 | 10 |
| cu1209 | 55400 | -210 | 568 | 56 | 15277000 | 55290/55780 | 55610 | 54160 | 54000 | 55500 | 6 |
| pb1110 | 14800 | -35 | 750 | 30 | 11017500 | 14760/14880 | 14835 | 14630 | 14600 | 14800 | 4 |
| pb1111 | 14895 | 50 | 2368 | 376 | 138727500 | 14865/14900 | 14845 | 14730 | 14600 | 14905 | 2 |
| pb1112 | 14965 | 30 | 1096 | 100 | 37072500 | 14925/14965 | 14935 | 14690 | 14680 | 14965 | 2 |
| pb1201 | 14970 | -40 | 208 | 20 | 7503750 | 14980/15100 | 15010 | 14950 | 14900 | 15175 | 2 |
| pb1202 | 15350 | 0 | 6 | 0 | 0 | 14855/15290 | 15350 | 0 | |||
| pb1203 | 15500 | 0 | 6 | 0 | 0 | / | 15500 | 0 | |||
| pb1204 | 15200 | 0 | 40 | 0 | 0 | 15125/15400 | 15200 | 0 | |||
| pb1205 | 15580 | 140 | 0 | 0 | 0 | / | 15440 | 0 | |||
| pb1206 | 15375 | 0 | 2 | 0 | 0 | /15600 | 15375 | 0 | |||
| pb1207 | 15510 | 0 | 0 | 0 | 0 | / | 15510 | 0 | |||
| pb1208 | 15120 | 0 | 0 | 0 | 0 | / | 15120 | 0 | |||
| pb1209 | 15120 | 0 | 0 | 0 | 0 | 13310/ | 15120 | 0 | |||
| zn1110 | 15180 | -35 | 12970 | 2880 | 216673250 | 15150/15250 | 15215 | 15000 | 14880 | 15250 | 40 |
| zn1111 | 15150 | -85 | 48608 | 7732 | 581240350 | 15140/15180 | 15235 | 14990 | 14860 | 15230 | 2 |
| zn1112 | 15165 | -90 | 216478 | 272852 | 2.055E+10 | 15165/15170 | 15255 | 15020 | 14860 | 15255 | 24 |
| zn1201 | 15205 | -100 | 110230 | 60486 | 4.568E+09 | 15200/15205 | 15305 | 15030 | 14915 | 15280 | 2 |
| zn1202 | 15260 | -120 | 15168 | 2744 | 207728900 | 15240/15315 | 15380 | 15200 | 14975 | 15355 | 4 |
| zn1203 | 15305 | -145 | 5572 | 534 | 40718100 | 15290/15370 | 15450 | 15220 | 15055 | 15400 | 52 |
| zn1204 | 15450 | -70 | 878 | 136 | 10400450 | 15205/15555 | 15520 | 15260 | 15170 | 15475 | 4 |
| zn1205 | 15545 | -70 | 592 | 280 | 21581450 | 15445/15620 | 15615 | 15400 | 15225 | 15565 | 2 |
| zn1206 | 15530 | -220 | 194 | 12 | 927050 | 15505/15700 | 15750 | 15405 | 15405 | 15550 | 2 |
| zn1207 | 15665 | -190 | 384 | 32 | 2493150 | 15555/15850 | 15855 | 15455 | 15440 | 15700 | 4 |
| zn1208 | 15685 | -105 | 174 | 14 | 1090600 | 15590/16500 | 15790 | 15545 | 15530 | 15685 | 2 |
| zn1209 | 15735 | -150 | 68 | 4 | 312850 | 15600/16000 | 15885 | 15550 | 15550 | 15735 | 2 |
(关键字：上海期货交易所)