| 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 | 16930 | -25 | 21800 | 1480 | 125474250 | 16920/16930 | 16955 | 16975 | 16920 | 16975 | 40 |
| al1111 | 16830 | -15 | 61330 | 3058 | 257348850 | 16830/16840 | 16845 | 16855 | 16805 | 16885 | 4 |
| al1112 | 16705 | -5 | 95680 | 11748 | 981781800 | 16700/16710 | 16710 | 16705 | 16675 | 16755 | 4 |
| al1201 | 16610 | 10 | 44418 | 4410 | 366347550 | 16605/16615 | 16600 | 16635 | 16585 | 16650 | 2 |
| al1202 | 16540 | -5 | 24740 | 618 | 51113800 | 16540/16545 | 16545 | 16565 | 16520 | 16585 | 2 |
| al1203 | 16530 | -20 | 8168 | 174 | 14390250 | 16525/16560 | 16550 | 16550 | 16520 | 16590 | 18 |
| al1204 | 16550 | 15 | 2322 | 116 | 9596700 | 16520/16600 | 16535 | 16535 | 16505 | 16560 | 4 |
| al1205 | 16560 | 35 | 2730 | 176 | 14569100 | 16535/16590 | 16525 | 16565 | 16530 | 16590 | 10 |
| al1206 | 16595 | 0 | 1298 | 82 | 6800550 | 16360/16615 | 16595 | 16575 | 16575 | 16595 | 14 |
| al1207 | 16600 | -30 | 1408 | 120 | 9968000 | 16555/16755 | 16630 | 16620 | 16580 | 16620 | 4 |
| al1208 | 16615 | -65 | 508 | 98 | 8140650 | 16500/16700 | 16680 | 16605 | 16605 | 16625 | 20 |
| al1209 | 16770 | 45 | 214 | 0 | 0 | 16565/16990 | 16725 | 0 | |||
| au1110 | 335 | -1.69 | 0 | 0 | / | 336.69 | 0 | ||||
| au1111 | 347.73 | 2.63 | 44 | 4 | 1391180 | /347.86 | 345.1 | 347.86 | 347.73 | 347.86 | 2 |
| au1112 | 346.91 | 1.73 | 54176 | 44442 | 1.545E+10 | 346.90/346.91 | 345.18 | 348 | 346.05 | 348.7 | 2 |
| au1201 | 347.44 | 1.79 | 532 | 428 | 148997140 | 346.52/347.82 | 345.65 | 349.02 | 346.68 | 349.24 | 2 |
| au1202 | 347.98 | 2.06 | 98 | 2 | 695960 | 347.34/349.37 | 345.92 | 347.98 | 347.98 | 347.98 | 2 |
| au1203 | 345.96 | 0.58 | 60 | 0 | 340.00/348.91 | 345.38 | 0 | ||||
| au1204 | 345.89 | 16 | 0 | 340.00/359.00 | 345.89 | 0 | |||||
| au1205 | 345.5 | 0.15 | 24 | 0 | 340.00/359.00 | 345.35 | 0 | ||||
| au1206 | 347.83 | 2.21 | 9152 | 2364 | 823286840 | 347.64/348.00 | 345.62 | 348.51 | 347 | 349.2 | 2 |
| au1207 | 346.62 | 14 | 0 | 340.00/359.00 | 346.62 | 0 | |||||
| au1208 | 342.94 | 6 | 0 | 340.00/359.00 | 342.94 | 0 | |||||
| au1209 | 347.59 | 0.91 | 18 | 0 | 340.00/353.00 | 346.68 | 0 | ||||
| cu1110 | 55150 | 650 | 11510 | 1470 | 405328000 | 55010/55200 | 54500 | 55300 | 54850 | 55600 | 10 |
| cu1111 | 55050 | 630 | 39198 | 7752 | 2.134E+09 | 54950/55070 | 54420 | 55020 | 54710 | 55610 | 8 |
| cu1112 | 54860 | 710 | 228554 | 474684 | 1.302E+11 | 54860/54870 | 54150 | 54880 | 54450 | 55450 | 80 |
| cu1201 | 54830 | 780 | 106652 | 130056 | 3.565E+10 | 54830/54840 | 54050 | 54760 | 54400 | 55390 | 2 |
| cu1202 | 54800 | 700 | 23108 | 4882 | 1.338E+09 | 54830/54860 | 54100 | 54840 | 54100 | 55390 | 4 |
| cu1203 | 55010 | 760 | 8740 | 540 | 148312500 | 54800/55100 | 54250 | 54900 | 54620 | 55500 | 2 |
| cu1204 | 55100 | 490 | 6280 | 114 | 31412700 | 54600/55160 | 54610 | 54850 | 54740 | 55530 | 2 |
| cu1205 | 55250 | 750 | 3112 | 160 | 44182800 | 55070/55790 | 54500 | 55280 | 54880 | 55780 | 2 |
| cu1206 | 55260 | 300 | 2856 | 342 | 94842700 | 55250/55590 | 54960 | 55280 | 55170 | 55940 | 4 |
| cu1207 | 55500 | 350 | 1236 | 60 | 16649600 | 55470/56800 | 55150 | 55750 | 55400 | 55750 | 2 |
| cu1208 | 55620 | 940 | 788 | 56 | 15596400 | 54920/55840 | 54680 | 55600 | 55510 | 56000 | 6 |
| cu1209 | 55650 | 790 | 568 | 16 | 4454600 | 55650/56440 | 54860 | 56000 | 55290 | 56000 | 2 |
| pb1110 | 14930 | 185 | 722 | 22 | 8201500 | 14880/14980 | 14745 | 14930 | 14900 | 14930 | 4 |
| pb1111 | 14950 | 155 | 2238 | 550 | 205625750 | 14910/14965 | 14795 | 14950 | 14900 | 15045 | 2 |
| pb1112 | 15030 | 155 | 1270 | 268 | 100637250 | 15000/15040 | 14875 | 14985 | 14945 | 15090 | 2 |
| pb1201 | 15090 | 80 | 212 | 22 | 8317500 | 14900/15175 | 15010 | 15180 | 15045 | 15180 | 2 |
| pb1202 | 15270 | 0 | 6 | 0 | 0 | 14990/15300 | 15270 | 0 | |||
| pb1203 | 15330 | -170 | 6 | 2 | 766500 | 15050/15395 | 15500 | 15330 | 15330 | 15330 | 2 |
| pb1204 | 15195 | -5 | 40 | 6 | 2282250 | /15200 | 15200 | 15200 | 15195 | 15250 | 2 |
| pb1205 | 15440 | 0 | 0 | 0 | 0 | /15600 | 15440 | 0 | |||
| pb1206 | 15375 | 0 | 2 | 0 | 0 | /15720 | 15375 | 0 | |||
| pb1207 | 15510 | 0 | 0 | 0 | 0 | /15700 | 15510 | 0 | |||
| pb1208 | 15120 | 0 | 0 | 0 | 0 | /15800 | 15120 | 0 | |||
| pb1209 | 15120 | 0 | 0 | 0 | 0 | /15965 | 15120 | 0 | |||
| zn1110 | 15200 | 125 | 12380 | 1450 | 110232000 | 15180/15245 | 15075 | 15085 | 15085 | 15250 | 30 |
| zn1111 | 15180 | 85 | 46918 | 4444 | 337344450 | 15180/15200 | 15095 | 15155 | 15125 | 15260 | 6 |
| zn1112 | 15185 | 85 | 209416 | 152728 | 1.16E+10 | 15180/15185 | 15100 | 15155 | 15130 | 15280 | 6 |
| zn1201 | 15215 | 65 | 121470 | 42950 | 3.272E+09 | 15215/15220 | 15150 | 15200 | 15160 | 15320 | 4 |
| zn1202 | 15270 | 85 | 16438 | 1830 | 139786550 | 15265/15300 | 15185 | 15275 | 15210 | 15365 | 2 |
| zn1203 | 15340 | 60 | 5674 | 260 | 19957600 | 15330/15400 | 15280 | 15320 | 15295 | 15435 | 2 |
| zn1204 | 15420 | 80 | 858 | 22 | 1695350 | 15350/15680 | 15340 | 15385 | 15385 | 15460 | 2 |
| zn1205 | 15525 | 80 | 644 | 68 | 5280150 | 15490/15640 | 15445 | 15625 | 15465 | 15625 | 2 |
| zn1206 | 15565 | 20 | 192 | 4 | 311450 | 15210/15685 | 15545 | 15580 | 15565 | 15580 | 2 |
| zn1207 | 15645 | 40 | 384 | 0 | 0 | 15600/15785 | 15605 | 0 | |||
| zn1208 | 15705 | 105 | 182 | 8 | 628250 | 15650/16070 | 15600 | 15695 | 15695 | 15720 | 4 |
| zn1209 | 15865 | 100 | 70 | 0 | 0 | 15410/16015 | 15765 | 0 |
(关键字：上海期货交易所)