| 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 | 16860 | -40 | 15710 | 2080 | 176010500 | 16765/16860 | 16900 | 16900 | 16860 | 16960 | 20 |
| al1111 | 16785 | 0 | 57022 | 2832 | 238067150 | 16785/16800 | 16785 | 16850 | 16785 | 16860 | 2 |
| al1112 | 16685 | 35 | 92306 | 9008 | 752495750 | 16680/16685 | 16650 | 16685 | 16680 | 16755 | 12 |
| al1201 | 16595 | 35 | 45510 | 4376 | 363734850 | 16590/16600 | 16560 | 16600 | 16590 | 16670 | 4 |
| al1202 | 16565 | 70 | 25216 | 926 | 76692900 | 16530/16550 | 16495 | 16550 | 16540 | 16600 | 2 |
| al1203 | 16550 | 60 | 8104 | 76 | 6293750 | 16530/16555 | 16490 | 16550 | 16550 | 16590 | 6 |
| al1204 | 16550 | 65 | 2254 | 20 | 1655850 | 16535/16575 | 16485 | 16570 | 16540 | 16585 | 2 |
| al1205 | 16560 | 55 | 2700 | 90 | 7458700 | 16550/16585 | 16505 | 16505 | 16505 | 16595 | 2 |
| al1206 | 16590 | 90 | 1292 | 20 | 1658300 | 16260/16640 | 16500 | 16605 | 16550 | 16605 | 4 |
| al1207 | 16600 | 50 | 1396 | 14 | 1161000 | 16555/16615 | 16550 | 16515 | 16515 | 16600 | 2 |
| al1208 | 16605 | 80 | 488 | 32 | 2661650 | 16530/16645 | 16525 | 16645 | 16605 | 16645 | 6 |
| al1209 | 16680 | 195 | 218 | 4 | 333600 | 16630/16700 | 16485 | 16680 | 16680 | 16680 | 4 |
| au1110 | 335 | -2 | 0 | 0 | / | 337 | 0 | ||||
| au1111 | 348 | 0 | 44 | 8 | 2779700 | 337.30/348.05 | 348 | 347 | 347 | 348 | 2 |
| au1112 | 347 | 2 | 50468 | 33658 | 11692029200 | 347.39/347.40 | 345 | 347 | 347 | 348 | 8 |
| au1201 | 347 | 2 | 518 | 234 | 81385740 | 347.39/347.66 | 346 | 348 | 347 | 348 | 2 |
| au1202 | 348 | 2 | 98 | 10 | 3480720 | 347.49/347.99 | 346 | 348 | 348 | 349 | 2 |
| au1203 | 345 | 60 | 0 | 340.00/349.46 | 345 | 0 | |||||
| au1204 | 346 | 0 | 14 | 0 | 340.00/355.00 | 346 | 0 | ||||
| au1205 | 347 | 1 | 28 | 10 | 3471820 | 347.11/349.46 | 346 | 347 | 347 | 347 | 2 |
| au1206 | 348 | 2 | 11100 | 3618 | 1258847160 | 347.62/347.74 | 346 | 348 | 347 | 349 | 2 |
| au1207 | 348 | 2 | 12 | 2 | 695720 | 344.45/353.76 | 346 | 348 | 348 | 348 | 2 |
| au1208 | 343 | 6 | 0 | 340.00/355.00 | 343 | 0 | |||||
| au1209 | 348 | 2 | 12 | 10 | 3486000 | 343.23/354.70 | 346 | 349 | 348 | 350 | 2 |
| cu1110 | 56200 | 730 | 7380 | 2360 | 667487500 | 55960/56300 | 55470 | 56800 | 55950 | 57500 | 20 |
| cu1111 | 56050 | 520 | 37376 | 7292 | 2057130100 | 55990/56120 | 55530 | 56150 | 55980 | 57050 | 2 |
| cu1112 | 55910 | 560 | 228288 | 460348 | 129491520400 | 55900/55910 | 55350 | 56330 | 55810 | 56780 | 8 |
| cu1201 | 55840 | 570 | 127958 | 153910 | 43252648300 | 55840/55850 | 55270 | 56250 | 55770 | 56720 | 12 |
| cu1202 | 55900 | 570 | 25132 | 5116 | 1438722300 | 55830/55940 | 55330 | 56490 | 55820 | 56700 | 2 |
| cu1203 | 55900 | 390 | 9112 | 424 | 119483200 | 55850/56390 | 55510 | 56300 | 55870 | 56770 | 2 |
| cu1204 | 55990 | 620 | 6332 | 180 | 50709000 | 55970/56540 | 55370 | 56710 | 55990 | 56710 | 2 |
| cu1205 | 56120 | 400 | 3162 | 180 | 50851700 | 56100/56370 | 55720 | 56950 | 56110 | 56950 | 2 |
| cu1206 | 56370 | 520 | 2832 | 68 | 19243000 | 54250/56650 | 55850 | 56740 | 56260 | 56990 | 2 |
| cu1207 | 56650 | 830 | 1274 | 28 | 7956000 | 55820/57660 | 55820 | 56800 | 56500 | 57250 | 2 |
| cu1208 | 56690 | 620 | 750 | 216 | 61661200 | 56190/56730 | 56070 | 57000 | 56520 | 58000 | 4 |
| cu1209 | 56610 | 500 | 590 | 78 | 22208000 | 56500/57070 | 56110 | 57000 | 56590 | 57330 | 2 |
| pb1110 | 15000 | 95 | 686 | 36 | 13530000 | 14980/15050 | 14905 | 15000 | 15000 | 15070 | 4 |
| pb1111 | 15035 | 70 | 1754 | 324 | 122025750 | 15000/15060 | 14965 | 15090 | 15000 | 15155 | 2 |
| pb1112 | 15020 | 45 | 1684 | 256 | 96623500 | 15010/15190 | 14975 | 15070 | 15020 | 15360 | 4 |
| pb1201 | 15065 | 95 | 326 | 52 | 19641250 | 14950/15115 | 14970 | 15340 | 14915 | 15345 | 2 |
| pb1202 | 15030 | -5 | 10 | 0 | 0 | 14950/ | 15035 | 0 | |||
| pb1203 | 15330 | 0 | 6 | 0 | 0 | 15000/ | 15330 | 0 | |||
| pb1204 | 15170 | -45 | 40 | 4 | 1516750 | 15000/15490 | 15215 | 15165 | 15165 | 15170 | 2 |
| pb1205 | 15290 | 0 | 0 | 0 | 0 | / | 15290 | 0 | |||
| pb1206 | 15225 | 0 | 2 | 0 | 0 | /15700 | 15225 | 0 | |||
| pb1207 | 15355 | 0 | 0 | 0 | 0 | / | 15355 | 0 | |||
| pb1208 | 14965 | 0 | 0 | 0 | 0 | / | 14965 | 0 | |||
| pb1209 | 14965 | 0 | 0 | 0 | 0 | / | 14965 | 0 | |||
| zn1110 | 15340 | 115 | 11890 | 770 | 59058000 | 15320/15340 | 15225 | 15320 | 15310 | 15380 | 10 |
| zn1111 | 15295 | 55 | 39942 | 6120 | 469022250 | 15270/15315 | 15240 | 15295 | 15260 | 15380 | 2 |
| zn1112 | 15290 | 60 | 189278 | 134264 | 10292361250 | 15285/15290 | 15230 | 15290 | 15265 | 15415 | 10 |
| zn1201 | 15310 | 55 | 145224 | 68354 | 5248609250 | 15305/15310 | 15255 | 15350 | 15305 | 15430 | 4 |
| zn1202 | 15345 | 60 | 25960 | 3776 | 290542350 | 15330/15345 | 15285 | 15380 | 15330 | 15465 | 4 |
| zn1203 | 15400 | 55 | 7272 | 1782 | 137339600 | 15380/15400 | 15345 | 15450 | 15380 | 15495 | 4 |
| zn1204 | 15430 | 20 | 1804 | 1122 | 86648500 | 15310/15480 | 15410 | 15460 | 15430 | 15560 | 20 |
| zn1205 | 15510 | -10 | 694 | 140 | 10888500 | 15450/15625 | 15520 | 15545 | 15465 | 15630 | 2 |
| zn1206 | 15600 | -10 | 214 | 6 | 468000 | 14675/15700 | 15610 | 15600 | 15600 | 15600 | 4 |
| zn1207 | 15655 | 15 | 418 | 10 | 784350 | 15300/15770 | 15640 | 15695 | 15655 | 15695 | 2 |
| zn1208 | 15750 | 15 | 212 | 44 | 3472450 | 14795/15960 | 15735 | 15850 | 15750 | 15855 | 16 |
| zn1209 | 15790 | -5 | 72 | 0 | 0 | 15580/16735 | 15795 | 0 |
(关键字：上海期货交易所)