| 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 | 16575 | 45 | 51016 | 2558 | 212676550 | 16575/16595 | 16530 | 16595 | 16575 | 16695 | 10 |
| al1112 | 16470 | 55 | 90468 | 18168 | 1500027200 | 16465/16475 | 16415 | 16450 | 16450 | 16555 | 6 |
| al1201 | 16390 | 40 | 49122 | 8758 | 719841700 | 16390/16415 | 16350 | 16380 | 16370 | 16490 | 2 |
| al1202 | 16370 | 50 | 25762 | 1378 | 112961200 | 16310/16410 | 16320 | 16390 | 16360 | 16440 | 2 |
| al1203 | 16350 | 50 | 7514 | 870 | 71449600 | 16350/16410 | 16300 | 16400 | 16350 | 16590 | 20 |
| al1204 | 16390 | 55 | 2460 | 106 | 8689300 | 16360/16450 | 16335 | 16430 | 16365 | 16435 | 2 |
| al1205 | 16415 | 80 | 2770 | 632 | 51839400 | 16300/16395 | 16335 | 16450 | 16385 | 16450 | 6 |
| al1206 | 16450 | 95 | 1444 | 78 | 6403850 | 16100/16490 | 16355 | 16500 | 16400 | 16500 | 2 |
| al1207 | 16400 | 5 | 1600 | 62 | 5094800 | 16400/16500 | 16395 | 16455 | 16400 | 16530 | 10 |
| al1208 | 16400 | -5 | 722 | 290 | 23838500 | 16150/16570 | 16405 | 16450 | 16400 | 16460 | 6 |
| al1209 | 16480 | 25 | 262 | 0 | 0 | 16250/16585 | 16455 | 0 | |||
| al1210 | 16585 | 185 | 8 | 8 | 661900 | 16230/16540 | 16400 | 16510 | 16510 | 16585 | 4 |
| au1111 | 342.02 | 0.09 | 38 | 12 | 4139040 | 341.72/345.75 | 341.93 | 347.37 | 339.16 | 347.7 | 2 |
| au1112 | 343.41 | -1.47 | 51020 | 48686 | 16741031000 | 343.40/343.42 | 344.88 | 343.08 | 342 | 345.49 | 6 |
| au1201 | 343.46 | -1.44 | 604 | 586 | 201715980 | 342.48/343.90 | 344.9 | 344.5 | 343.23 | 345.61 | 2 |
| au1202 | 345.07 | -0.04 | 212 | 10 | 3447060 | 342.88/349.00 | 345.11 | 345.07 | 344.27 | 345.07 | 2 |
| au1203 | 345.4 | 0.2 | 174 | 24 | 8277540 | 340.00/349.99 | 345.2 | 344.96 | 344.76 | 345.4 | 2 |
| au1204 | 345 | -0.47 | 92 | 26 | 8971000 | 344.50/362.73 | 345.47 | 344.9 | 344.9 | 345.6 | 8 |
| au1205 | 344.66 | -0.45 | 86 | 14 | 4826340 | 344.39/349.99 | 345.11 | 343.63 | 343.63 | 345.48 | 2 |
| au1206 | 343.4 | -1.9 | 14652 | 6648 | 2288599900 | 343.18/343.68 | 345.3 | 343.75 | 343.17 | 345.03 | 2 |
| au1207 | 344.67 | -1.16 | 12 | 4 | 1373020 | 340.00/ | 345.83 | 341.84 | 341.84 | 344.67 | 2 |
| au1208 | 340.22 | 6 | 0 | / | 340.22 | 0 | |||||
| au1209 | 346.1 | 12 | 0 | 341.00/349.99 | 346.1 | 0 | |||||
| au1210 | 346.1 | -2.5 | 0 | 0 | / | 348.6 | 0 | ||||
| cu1111 | 54890 | 110 | 32958 | 6260 | 1728035400 | 54800/54900 | 54780 | 54990 | 54850 | 55520 | 44 |
| cu1112 | 54540 | -10 | 175800 | 285810 | 78465009300 | 54530/54550 | 54550 | 54810 | 54510 | 55300 | 26 |
| cu1201 | 54220 | -120 | 183400 | 298946 | 81636511600 | 54220/54230 | 54340 | 54520 | 54200 | 55000 | 6 |
| cu1202 | 54130 | -210 | 31420 | 11010 | 3003099600 | 54100/54500 | 54340 | 54400 | 54130 | 54970 | 4 |
| cu1203 | 54300 | -140 | 9932 | 1950 | 531973200 | 54200/54670 | 54440 | 54560 | 54250 | 54930 | 2 |
| cu1204 | 54570 | 0 | 6732 | 124 | 33945600 | 54080/55560 | 54570 | 54730 | 54560 | 55020 | 4 |
| cu1205 | 54500 | -30 | 3528 | 492 | 134981400 | 54000/55200 | 54530 | 54660 | 54500 | 55100 | 2 |
| cu1206 | 54870 | 30 | 2920 | 50 | 13748400 | 54050/55200 | 54840 | 54840 | 54760 | 55240 | 2 |
| cu1207 | 55050 | 60 | 1342 | 56 | 15430800 | 52770/56370 | 54990 | 54940 | 54940 | 55440 | 20 |
| cu1208 | 55130 | 130 | 788 | 76 | 20942000 | 54300/55340 | 55000 | 55140 | 55000 | 55460 | 4 |
| cu1209 | 54900 | -50 | 726 | 64 | 17659300 | 54800/55500 | 54950 | 55100 | 54900 | 55690 | 2 |
| cu1210 | 55050 | -70 | 72 | 76 | 20977600 | 52850/55740 | 55120 | 55160 | 55050 | 55600 | 2 |
| pb1111 | 14580 | 0 | 1538 | 252 | 91963500 | 14580/14615 | 14580 | 14550 | 14520 | 14690 | 2 |
| pb1112 | 14500 | -80 | 2010 | 448 | 163184250 | 14500/14565 | 14580 | 14660 | 14485 | 14660 | 6 |
| pb1201 | 14480 | -100 | 418 | 54 | 19683750 | 14475/14645 | 14580 | 14550 | 14480 | 14655 | 6 |
| pb1202 | 14590 | 25 | 12 | 0 | 0 | 14545/14670 | 14565 | 0 | |||
| pb1203 | 14895 | 0 | 6 | 0 | 0 | 14510/ | 14895 | 0 | |||
| pb1204 | 14560 | 90 | 40 | 6 | 2181500 | /14600 | 14470 | 14510 | 14510 | 14560 | 2 |
| pb1205 | 14540 | 0 | 0 | 0 | 0 | 14425/14995 | 14540 | 0 | |||
| pb1206 | 14475 | 0 | 2 | 0 | 0 | /15050 | 14475 | 0 | |||
| pb1207 | 14600 | 0 | 0 | 0 | 0 | 14495/15100 | 14600 | 0 | |||
| pb1208 | 14230 | 0 | 0 | 0 | 0 | / | 14230 | 0 | |||
| pb1209 | 15160 | -345 | 2 | 8 | 3062500 | /15300 | 15505 | 15465 | 15160 | 15465 | 2 |
| pb1210 | 15475 | 200 | 2 | 2 | 773750 | /15350 | 15275 | 15475 | 15475 | 15475 | 2 |
| zn1111 | 14715 | -30 | 33740 | 4934 | 364686150 | 14700/14750 | 14745 | 14710 | 14700 | 14865 | 12 |
| zn1112 | 14655 | -50 | 166934 | 124830 | 9193454950 | 14645/14655 | 14705 | 14720 | 14635 | 14825 | 72 |
| zn1201 | 14645 | -60 | 186502 | 132860 | 9773819350 | 14635/14645 | 14705 | 14725 | 14625 | 14800 | 8 |
| zn1202 | 14665 | -95 | 40144 | 9160 | 674652250 | 14660/14670 | 14760 | 14750 | 14650 | 14815 | 2 |
| zn1203 | 14690 | -65 | 10132 | 1980 | 146112250 | 14610/14710 | 14755 | 14730 | 14670 | 14850 | 2 |
| zn1204 | 14780 | -10 | 2426 | 192 | 14195900 | 14060/14750 | 14790 | 14790 | 14750 | 14890 | 2 |
| zn1205 | 14705 | -175 | 1814 | 706 | 52395900 | 14700/14760 | 14880 | 14880 | 14705 | 14965 | 2 |
| zn1206 | 14890 | -20 | 274 | 6 | 447100 | 14800/14940 | 14910 | 14900 | 14890 | 14920 | 2 |
| zn1207 | 14900 | 85 | 350 | 100 | 7462250 | 14380/14910 | 14815 | 15075 | 14865 | 15075 | 2 |
| zn1208 | 15040 | -85 | 280 | 58 | 4358100 | 14480/15150 | 15125 | 15040 | 14970 | 15090 | 2 |
| zn1209 | 15085 | -70 | 68 | 14 | 1054400 | 15000/15330 | 15155 | 15120 | 14995 | 15120 | 2 |
| zn1210 | 15120 | -35 | 18 | 16 | 1209850 | 15000/15395 | 15155 | 15020 | 14965 | 15285 | 2 |
(关键字：上海期货交易所)