| 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 | 16865 | -65 | 18910 | 2050 | 173299750 | 16855/16865 | 16930 | 17080 | 16815 | 17080 | 10 |
| al1111 | 16750 | -60 | 58778 | 2398 | 200994650 | 16730/16745 | 16810 | 16720 | 16700 | 16800 | 8 |
| al1112 | 16610 | -80 | 94604 | 14622 | 1216577200 | 16610/16615 | 16690 | 16610 | 16550 | 16675 | 20 |
| al1201 | 16520 | -80 | 45320 | 3220 | 266368350 | 16515/16525 | 16600 | 16510 | 16460 | 16580 | 2 |
| al1202 | 16455 | -70 | 25210 | 688 | 56731750 | 16450/16465 | 16525 | 16445 | 16445 | 16515 | 2 |
| al1203 | 16450 | -75 | 8324 | 180 | 14836200 | 16405/16475 | 16525 | 16505 | 16450 | 16505 | 2 |
| al1204 | 16450 | -90 | 2326 | 86 | 7075350 | 16425/16490 | 16540 | 16535 | 16450 | 16535 | 80 |
| al1205 | 16455 | -90 | 2702 | 32 | 2635700 | 16385/16510 | 16545 | 16545 | 16400 | 16545 | 2 |
| al1206 | 16505 | -65 | 1296 | 4 | 330050 | 16310/16800 | 16570 | 16500 | 16500 | 16505 | 2 |
| al1207 | 16530 | -70 | 1402 | 2 | 165300 | 16490/16605 | 16600 | 16530 | 16530 | 16530 | 2 |
| al1208 | 16505 | -100 | 512 | 58 | 4790400 | 16470/16600 | 16605 | 16505 | 16500 | 16555 | 4 |
| al1209 | 16485 | -150 | 214 | 2 | 164850 | 16480/16670 | 16635 | 16485 | 16485 | 16485 | 2 |
| au1110 | 335 | -1.69 | 0 | 0 | / | 336.69 | 0 | ||||
| au1111 | 347.73 | -0.06 | 44 | 0 | 344.62/363.39 | 347.79 | 0 | ||||
| au1112 | 345.12 | -1.77 | 53304 | 33606 | 11586492260 | 345.10/345.13 | 346.89 | 344.17 | 343.54 | 345.35 | 24 |
| au1201 | 345.35 | -2.23 | 528 | 210 | 72495480 | 345.10/346.18 | 347.58 | 344.12 | 344.12 | 345.78 | 2 |
| au1202 | 344.96 | -1.84 | 94 | 2 | 689920 | 344.95/349.00 | 346.8 | 344.96 | 344.96 | 344.96 | 2 |
| au1203 | 345.38 | 60 | 0 | 340.00/349.90 | 345.38 | 0 | |||||
| au1204 | 345.48 | -0.41 | 16 | 4 | 1381920 | 333.00/349.90 | 345.89 | 345.48 | 345.48 | 345.48 | 4 |
| au1205 | 345.94 | -0.65 | 24 | 2 | 691880 | 345.00/349.00 | 346.59 | 345.94 | 345.94 | 345.94 | 2 |
| au1206 | 345.41 | -2.06 | 10010 | 2732 | 943575960 | 345.24/345.41 | 347.47 | 343.8 | 343.8 | 345.88 | 2 |
| au1207 | 346.62 | 14 | 0 | 341.03/352.19 | 346.62 | 0 | |||||
| au1208 | 342.94 | 6 | 0 | 341.03/351.75 | 342.94 | 0 | |||||
| au1209 | 345.5 | -1.18 | 18 | 6 | 2074000 | 341.03/349.89 | 346.68 | 346 | 345.5 | 346 | 4 |
| cu1110 | 55300 | 270 | 9510 | 2480 | 686049500 | 55260/55300 | 55030 | 51730 | 51730 | 55480 | 10 |
| cu1111 | 55180 | 230 | 38838 | 5862 | 1619666600 | 55100/55240 | 54950 | 54560 | 54560 | 55540 | 14 |
| cu1112 | 55000 | 240 | 230898 | 412164 | 113436592600 | 54990/55000 | 54760 | 54400 | 54400 | 55380 | 132 |
| cu1201 | 54920 | 190 | 108670 | 113880 | 31308217100 | 54930/54950 | 54730 | 54400 | 54360 | 55290 | 12 |
| cu1202 | 54990 | 230 | 23512 | 3346 | 920381000 | 54880/54990 | 54760 | 54420 | 54390 | 55300 | 2 |
| cu1203 | 55000 | 140 | 9026 | 500 | 137868800 | 54950/55100 | 54860 | 54720 | 54350 | 55400 | 2 |
| cu1204 | 55150 | 140 | 6350 | 170 | 46986100 | 54950/56150 | 55010 | 54800 | 54800 | 55550 | 4 |
| cu1205 | 55200 | 130 | 3094 | 304 | 84242000 | 55150/55550 | 55070 | 54950 | 54950 | 55620 | 10 |
| cu1206 | 55360 | -60 | 2846 | 76 | 21116700 | 55330/56000 | 55420 | 55170 | 55170 | 55700 | 2 |
| cu1207 | 55510 | 60 | 1272 | 126 | 35107100 | 55200/55950 | 55450 | 55850 | 55420 | 55950 | 2 |
| cu1208 | 55620 | -40 | 790 | 42 | 11720600 | 55300/56760 | 55660 | 55900 | 55500 | 56000 | 2 |
| cu1209 | 55830 | 250 | 566 | 44 | 12298600 | 55600/56270 | 55580 | 55750 | 55590 | 56190 | 8 |
| pb1110 | 14900 | 10 | 684 | 38 | 14157000 | 14800/14920 | 14890 | 14900 | 14890 | 14950 | 8 |
| pb1111 | 14900 | -35 | 2148 | 270 | 100864000 | 14900/14930 | 14935 | 14900 | 14900 | 14980 | 2 |
| pb1112 | 14935 | -55 | 1398 | 258 | 96444000 | 14905/14945 | 14990 | 14970 | 14910 | 15000 | 2 |
| pb1201 | 14940 | -100 | 274 | 40 | 14984250 | 14900/14990 | 15040 | 15040 | 14935 | 15040 | 2 |
| pb1202 | 15030 | -170 | 10 | 6 | 2255750 | /15185 | 15200 | 15050 | 15030 | 15050 | 2 |
| pb1203 | 15330 | 0 | 6 | 0 | 0 | 14950/15300 | 15330 | 0 | |||
| pb1204 | 15195 | -20 | 40 | 0 | 0 | /15200 | 15215 | 0 | |||
| pb1205 | 15455 | 0 | 0 | 0 | 0 | / | 15455 | 0 | |||
| pb1206 | 15390 | 0 | 2 | 0 | 0 | /15600 | 15390 | 0 | |||
| pb1207 | 15525 | 0 | 0 | 0 | 0 | / | 15525 | 0 | |||
| pb1208 | 15130 | 0 | 0 | 0 | 0 | / | 15130 | 0 | |||
| pb1209 | 15130 | 0 | 0 | 0 | 0 | / | 15130 | 0 | |||
| zn1110 | 15180 | -5 | 11710 | 1040 | 79160000 | 15170/15195 | 15185 | 15200 | 15180 | 15280 | 40 |
| zn1111 | 15180 | 20 | 44146 | 5808 | 442322450 | 15175/15200 | 15160 | 15150 | 15110 | 15350 | 40 |
| zn1112 | 15180 | 10 | 195754 | 144244 | 10972539150 | 15175/15180 | 15170 | 15080 | 15075 | 15370 | 80 |
| zn1201 | 15215 | 10 | 131676 | 56838 | 4330483900 | 15210/15215 | 15205 | 15100 | 15080 | 15305 | 36 |
| zn1202 | 15250 | 0 | 23154 | 9506 | 726353150 | 15235/15250 | 15250 | 15200 | 15145 | 15345 | 2 |
| zn1203 | 15305 | -20 | 6018 | 600 | 45999050 | 15260/15335 | 15325 | 15250 | 15250 | 15425 | 2 |
| zn1204 | 15360 | -15 | 888 | 68 | 5236750 | 15355/15390 | 15375 | 15385 | 15360 | 15465 | 2 |
| zn1205 | 15415 | -45 | 686 | 44 | 3402200 | 15410/15525 | 15460 | 15440 | 15410 | 15520 | 2 |
| zn1206 | 15485 | -55 | 208 | 42 | 3278900 | 15310/15650 | 15540 | 15660 | 15485 | 15665 | 4 |
| zn1207 | 15595 | 15 | 416 | 60 | 4686500 | 15500/15880 | 15580 | 15670 | 15590 | 15685 | 2 |
| zn1208 | 15695 | 20 | 188 | 22 | 1728550 | 15620/15940 | 15675 | 15845 | 15680 | 15845 | 2 |
| zn1209 | 15720 | 10 | 72 | 10 | 789850 | 15700/16100 | 15710 | 15875 | 15720 | 15875 | 2 |
(关键字：上海期货交易所)