| 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 |
| al1111 | 16475 | -310 | 53652 | 7876 | 651189350 | 16470/16480 | 16785 | 16685 | 16425 | 16700 | 22 |
| al1112 | 16375 | -310 | 94342 | 28194 | 2315509350 | 16375/16380 | 16685 | 16570 | 16320 | 16580 | 2 |
| al1201 | 16320 | -285 | 47920 | 13700 | 1120463900 | 16320/16325 | 16605 | 16475 | 16270 | 16515 | 4 |
| al1202 | 16285 | -270 | 25304 | 1958 | 159849000 | 16275/16295 | 16555 | 16400 | 16250 | 16440 | 2 |
| al1203 | 16290 | -255 | 7516 | 1514 | 123401200 | 16265/16290 | 16545 | 16455 | 16250 | 16455 | 10 |
| al1204 | 16340 | -210 | 2318 | 94 | 7682650 | 16260/16310 | 16550 | 16340 | 16270 | 16415 | 2 |
| al1205 | 16275 | -290 | 2690 | 126 | 10279250 | 16275/16350 | 16565 | 16550 | 16255 | 16550 | 2 |
| al1206 | 16340 | -235 | 1316 | 88 | 7189450 | 16260/16380 | 16575 | 16575 | 16300 | 16575 | 6 |
| al1207 | 16360 | -225 | 1396 | 36 | 2947050 | 16260/16380 | 16585 | 16455 | 16350 | 16455 | 6 |
| al1208 | 16370 | -265 | 488 | 6 | 490350 | 16265/16425 | 16635 | 16350 | 16315 | 16370 | 2 |
| al1209 | 16370 | -290 | 222 | 10 | 818400 | 16370/16435 | 16660 | 16365 | 16365 | 16370 | 4 |
| al1210 | 16400 | -260 | 4 | 4 | 328000 | 16360/16580 | 16660 | 16400 | 16400 | 16400 | 4 |
| au1111 | 344.44 | -3.02 | 44 | 2 | 688880 | 343.67/347.83 | 347.46 | 344.44 | 344.44 | 344.44 | 2 |
| au1112 | 345.41 | -1.89 | 51480 | 30470 | 10541451320 | 345.39/345.48 | 347.3 | 346.75 | 345.1 | 346.9 | 60 |
| au1201 | 345.79 | -1.88 | 596 | 298 | 103069400 | 345.53/345.78 | 347.67 | 346.82 | 345.28 | 346.82 | 6 |
| au1202 | 346.3 | -1.75 | 154 | 64 | 22143900 | 346.00/346.49 | 348.05 | 345.7 | 345.7 | 346.3 | 2 |
| au1203 | 346.43 | 0.54 | 76 | 24 | 8304600 | 345.99/347.26 | 345.89 | 345.97 | 345.97 | 346.43 | 2 |
| au1204 | 346.3 | 14 | 0 | 343.26/347.68 | 346.3 | 0 | |||||
| au1205 | 347 | -0.5 | 22 | 2 | 694000 | 344.50/348.09 | 347.5 | 347 | 347 | 347 | 2 |
| au1206 | 345.96 | -1.84 | 12634 | 3610 | 1250081420 | 345.78/345.97 | 347.8 | 346.5 | 345.53 | 347.16 | 4 |
| au1207 | 348.8 | 0.47 | 12 | 0 | 343.28/349.61 | 348.33 | 0 | ||||
| au1208 | 342.68 | 6 | 0 | 340.54/351.56 | 342.68 | 0 | |||||
| au1209 | 348.19 | -0.41 | 12 | 0 | 343.65/349.89 | 348.6 | 0 | ||||
| au1210 | 348.6 | 0 | 0 | 341.29/349.13 | 348.6 | 0 | |||||
| cu1111 | 54700 | -1610 | 35966 | 8966 | 2462412700 | 54700/54740 | 56310 | 55360 | 54590 | 55570 | 20 |
| cu1112 | 54430 | -1710 | 216718 | 418956 | 114677401400 | 54430/54450 | 56140 | 55250 | 54300 | 55400 | 6 |
| cu1201 | 54290 | -1790 | 149906 | 220094 | 60104626200 | 54280/54290 | 56080 | 55170 | 54160 | 55360 | 6 |
| cu1202 | 54280 | -1830 | 27372 | 9304 | 2542330600 | 54250/54300 | 56110 | 55350 | 54150 | 55360 | 4 |
| cu1203 | 54350 | -1850 | 9562 | 946 | 259381200 | 54330/54400 | 56200 | 55490 | 54300 | 55490 | 2 |
| cu1204 | 54600 | -1560 | 6648 | 400 | 109380900 | 54450/54580 | 56160 | 55250 | 54420 | 55250 | 2 |
| cu1205 | 54690 | -1610 | 3314 | 280 | 77101200 | 54590/54800 | 56300 | 55500 | 54610 | 55640 | 2 |
| cu1206 | 54760 | -1640 | 2964 | 288 | 79310600 | 54740/54900 | 56400 | 55500 | 54760 | 55530 | 2 |
| cu1207 | 54850 | -1770 | 1324 | 126 | 34723600 | 54850/55150 | 56620 | 55550 | 54850 | 55550 | 2 |
| cu1208 | 55000 | -2020 | 772 | 84 | 23234600 | 55000/55360 | 57020 | 55710 | 55000 | 55710 | 2 |
| cu1209 | 55140 | -1690 | 632 | 84 | 23272300 | 54950/55300 | 56830 | 55810 | 55130 | 55810 | 2 |
| cu1210 | 54970 | -1860 | 2 | 6 | 1654600 | 54950/56220 | 56830 | 54870 | 54870 | 55620 | 2 |
| pb1111 | 14545 | -500 | 1554 | 410 | 149739250 | 14525/14570 | 15045 | 14735 | 14500 | 14790 | 2 |
| pb1112 | 14545 | -510 | 1996 | 700 | 255742500 | 14545/14580 | 15055 | 14635 | 14515 | 14745 | 2 |
| pb1201 | 14610 | -475 | 354 | 44 | 16101750 | 14535/14615 | 15085 | 14785 | 14550 | 14785 | 2 |
| pb1202 | 14650 | -500 | 10 | 8 | 2909500 | 14500/14630 | 15150 | 14445 | 14445 | 14650 | 4 |
| pb1203 | 15300 | 0 | 6 | 0 | 0 | 14500/14895 | 15300 | 0 | |||
| pb1204 | 14470 | -695 | 40 | 2 | 723500 | 14505/14995 | 15165 | 14470 | 14470 | 14470 | 2 |
| pb1205 | 15240 | 0 | 0 | 0 | 0 | 14485/15115 | 15240 | 0 | |||
| pb1206 | 15175 | 0 | 2 | 0 | 0 | 14530/15050 | 15175 | 0 | |||
| pb1207 | 15305 | 0 | 0 | 0 | 0 | 14550/15245 | 15305 | 0 | |||
| pb1208 | 14915 | 0 | 0 | 0 | 0 | 14585/15310 | 14915 | 0 | |||
| pb1209 | 15505 | 590 | 2 | 2 | 775250 | 14620/15350 | 14915 | 15505 | 15505 | 15505 | 2 |
| pb1210 | 15045 | 130 | 0 | 4 | 1527500 | 14555/15505 | 14915 | 15505 | 15045 | 15505 | 2 |
| zn1111 | 14665 | -650 | 38136 | 5512 | 407808650 | 14660/14685 | 15315 | 15085 | 14615 | 15135 | 20 |
| zn1112 | 14630 | -675 | 195956 | 272572 | 20104267400 | 14625/14630 | 15305 | 15080 | 14570 | 15100 | 14 |
| zn1201 | 14630 | -705 | 182614 | 160090 | 11830681900 | 14625/14630 | 15335 | 15035 | 14600 | 15115 | 38 |
| zn1202 | 14650 | -705 | 34042 | 13800 | 1024025300 | 14650/14665 | 15355 | 15200 | 14645 | 15200 | 10 |
| zn1203 | 14720 | -675 | 8386 | 2130 | 158204100 | 14705/14720 | 15395 | 15150 | 14695 | 15190 | 4 |
| zn1204 | 14780 | -655 | 2264 | 514 | 38149650 | 14735/14795 | 15435 | 15215 | 14735 | 15215 | 2 |
| zn1205 | 14830 | -680 | 1144 | 996 | 74321050 | 14830/14855 | 15510 | 15240 | 14800 | 15240 | 6 |
| zn1206 | 14900 | -655 | 262 | 104 | 7800900 | 14840/14985 | 15555 | 15265 | 14875 | 15265 | 4 |
| zn1207 | 14975 | -685 | 424 | 40 | 3007300 | 14795/15075 | 15660 | 15160 | 14975 | 15160 | 2 |
| zn1208 | 15050 | -710 | 238 | 78 | 5919650 | 14900/15095 | 15760 | 15380 | 15020 | 15390 | 2 |
| zn1209 | 15135 | -660 | 64 | 44 | 3339450 | 15100/15430 | 15795 | 15390 | 15100 | 15390 | 2 |
| zn1210 | 15200 | -595 | 4 | 4 | 305000 | 15130/15530 | 15795 | 15300 | 15200 | 15300 | 2 |
(关键字：上海期货交易所)