| 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 | 16270 | -305 | 47980 | 11236 | 912363600 | 16195/16295 | 16575 | 16300 | 16135 | 16300 | 2 |
| al1112 | 16105 | -360 | 85704 | 63090 | 5079261850 | 16100/16105 | 16465 | 16280 | 15940 | 16280 | 6 |
| al1201 | 15985 | -405 | 60934 | 55330 | 4423639200 | 15985/15995 | 16390 | 16190 | 15890 | 16190 | 6 |
| al1202 | 15960 | -410 | 27800 | 4896 | 390943300 | 15920/15990 | 16370 | 16110 | 15880 | 16150 | 8 |
| al1203 | 16000 | -405 | 8812 | 2258 | 180432350 | 15925/16050 | 16405 | 16110 | 15895 | 16110 | 2 |
| al1204 | 16000 | -385 | 2660 | 484 | 38662300 | 15900/16100 | 16385 | 16100 | 15920 | 16100 | 2 |
| al1205 | 15950 | -445 | 2948 | 332 | 26584750 | 15895/16180 | 16395 | 16200 | 15765 | 16340 | 2 |
| al1206 | 15950 | -430 | 1654 | 214 | 17131200 | 15940/16340 | 16380 | 16000 | 15950 | 16110 | 4 |
| al1207 | 16040 | -365 | 1676 | 178 | 14280000 | 15955/16155 | 16405 | 16255 | 15975 | 16255 | 10 |
| al1208 | 15970 | -455 | 1052 | 568 | 45519600 | 15970/16150 | 16425 | 16165 | 15810 | 16165 | 10 |
| al1209 | 16070 | -325 | 336 | 148 | 11895150 | 15950/16095 | 16395 | 16085 | 15975 | 16150 | 10 |
| al1210 | 16080 | -465 | 398 | 516 | 41506750 | 16030/16090 | 16545 | 16200 | 16005 | 16200 | 10 |
| au1111 | 331.05 | -12.89 | 32 | 2 | 662100 | 329.70/348.01 | 343.94 | 331.05 | 331.05 | 331.05 | 2 |
| au1112 | 332.45 | -10.54 | 57004 | 88294 | 29512480780 | 332.40/332.45 | 342.99 | 336 | 331.9 | 336.51 | 4 |
| au1201 | 332.88 | -10.48 | 712 | 1152 | 385217920 | 332.69/333.20 | 343.36 | 337 | 332.41 | 337 | 2 |
| au1202 | 335.33 | -8.17 | 230 | 8 | 2685360 | 327.00/335.33 | 343.5 | 336.15 | 335.05 | 336.15 | 2 |
| au1203 | 334.58 | -9.35 | 190 | 36 | 12092060 | 333.51/337.00 | 343.93 | 336.42 | 334.58 | 337.07 | 2 |
| au1204 | 335.4 | -8.73 | 142 | 18 | 6041860 | 326.93/361.32 | 344.13 | 336.4 | 335.04 | 336.6 | 2 |
| au1205 | 334.21 | -9.6 | 170 | 74 | 24855160 | 333.51/334.60 | 343.81 | 341.72 | 334.21 | 341.72 | 6 |
| au1206 | 333.65 | -9.43 | 19730 | 18328 | 6134483360 | 333.41/333.69 | 343.08 | 336.53 | 333 | 336.53 | 2 |
| au1207 | 342.4 | -0.57 | 10 | 0 | / | 342.97 | 0 | ||||
| au1208 | 337.4 | 6 | 0 | / | 337.4 | 0 | |||||
| au1209 | 335.59 | -7.64 | 10 | 2 | 671180 | 327.00/339.99 | 343.23 | 335.59 | 335.59 | 335.59 | 2 |
| au1210 | 345.71 | -2.89 | 0 | 0 | 313.74/ | 348.6 | 0 | ||||
| cu1111 | 51810 | -3090 | 29794 | 11538 | 3002696000 | 51760/51850 | 54900 | 52880 | 51660 | 52880 | 2 |
| cu1112 | 51370 | -3210 | 142928 | 210168 | 54299122500 | 51360/51370 | 54580 | 51990 | 51320 | 52400 | 4 |
| cu1201 | 50950 | -3260 | 248528 | 365054 | 93462600200 | /50950 | 54210 | 51610 | 50950 | 51920 | 32 |
| cu1202 | 50860 | -3240 | 44738 | 28812 | 7354460500 | 50860/50900 | 54100 | 51580 | 50850 | 51850 | 2 |
| cu1203 | 51000 | -3260 | 12286 | 4668 | 1193798500 | /51060 | 54260 | 52000 | 51000 | 52000 | 2 |
| cu1204 | 51030 | -3040 | 7438 | 1062 | 272238500 | 51000/51320 | 54070 | 52720 | 50830 | 52720 | 2 |
| cu1205 | 51180 | -3200 | 3964 | 884 | 226723200 | 51110/51300 | 54380 | 52110 | 51110 | 52110 | 16 |
| cu1206 | 51110 | -3100 | 3174 | 386 | 99061700 | 51020/51300 | 54210 | 52360 | 51000 | 52360 | 2 |
| cu1207 | 51430 | -2910 | 1514 | 76 | 19542800 | 51070/51460 | 54340 | 51500 | 51170 | 51600 | 4 |
| cu1208 | 51530 | -3090 | 912 | 410 | 105681000 | 51400/51530 | 54620 | 51550 | 51340 | 52500 | 6 |
| cu1209 | 51700 | -3300 | 792 | 196 | 50699800 | /52510 | 55000 | 51840 | 51700 | 52290 | 12 |
| cu1210 | 51900 | -3070 | 140 | 98 | 25395500 | /51880 | 54970 | 52220 | 51670 | 52220 | 4 |
| pb1111 | 14000 | -555 | 1416 | 514 | 179508000 | 14000/14085 | 14555 | 14000 | 13850 | 14070 | 2 |
| pb1112 | 13920 | -590 | 2210 | 826 | 286024500 | 13850/13960 | 14510 | 13710 | 13705 | 14010 | 2 |
| pb1201 | 13890 | -635 | 470 | 58 | 20090500 | 13805/14390 | 14525 | 13765 | 13765 | 13945 | 2 |
| pb1202 | 14000 | -565 | 14 | 8 | 2791000 | 13820/14260 | 14565 | 14000 | 13800 | 14020 | 2 |
| pb1203 | 14700 | 0 | 6 | 0 | 0 | /14095 | 14700 | 0 | |||
| pb1204 | 14560 | 20 | 40 | 0 | 0 | /14100 | 14540 | 0 | |||
| pb1205 | 14050 | -600 | 0 | 4 | 1420250 | /14300 | 14650 | 14355 | 14050 | 14355 | 2 |
| pb1206 | 14300 | -280 | 2 | 2 | 715000 | /14300 | 14580 | 14300 | 14300 | 14300 | 2 |
| pb1207 | 14710 | 0 | 0 | 0 | 0 | /14450 | 14710 | 0 | |||
| pb1208 | 14335 | 0 | 0 | 0 | 0 | /14500 | 14335 | 0 | |||
| pb1209 | 15160 | -150 | 2 | 0 | 0 | /14600 | 15310 | 0 | |||
| pb1210 | 15475 | 0 | 2 | 0 | 0 | /14545 | 15475 | 0 | |||
| zn1111 | 14070 | -660 | 29916 | 8780 | 616757850 | 14040/14100 | 14730 | 14330 | 13960 | 14330 | 2 |
| zn1112 | 13980 | -685 | 154238 | 180280 | 12622204600 | 13975/13990 | 14665 | 14180 | 13850 | 14300 | 8 |
| zn1201 | 13970 | -675 | 225308 | 381888 | 26684626000 | 13970/13975 | 14645 | 14200 | 13835 | 14245 | 88 |
| zn1202 | 13990 | -665 | 49162 | 22292 | 1561150850 | 13960/13985 | 14655 | 14200 | 13865 | 14255 | 2 |
| zn1203 | 14040 | -675 | 11932 | 3798 | 266487150 | 13950/14040 | 14715 | 14300 | 13900 | 14300 | 2 |
| zn1204 | 14150 | -595 | 2584 | 352 | 24788350 | 14000/14150 | 14745 | 14335 | 13930 | 14335 | 4 |
| zn1205 | 14170 | -620 | 2256 | 712 | 50194700 | 14070/14230 | 14790 | 14210 | 14000 | 14435 | 2 |
| zn1206 | 14270 | -605 | 308 | 80 | 5712450 | 14000/14300 | 14875 | 14650 | 14105 | 14650 | 4 |
| zn1207 | 14195 | -685 | 334 | 58 | 4128900 | 14000/14360 | 14880 | 14285 | 14120 | 14365 | 2 |
| zn1208 | 14300 | -720 | 282 | 50 | 3563500 | /15500 | 15020 | 14360 | 14180 | 14380 | 2 |
| zn1209 | 14300 | -705 | 80 | 8 | 574300 | 14210/14395 | 15005 | 14400 | 14300 | 14400 | 2 |
| zn1210 | 14315 | -770 | 24 | 2 | 143150 | 14250/14730 | 15085 | 14315 | 14315 | 14315 | 2 |
(关键字：上海期货交易所)