| 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 | 16345 | 120 | 44386 | 4078 | 333674350 | 16335/16350 | 16225 | 16180 | 16180 | 16510 | 18 |
| al1112 | 16210 | 125 | 79792 | 26712 | 2166081700 | 16205/16210 | 16085 | 16025 | 16025 | 16335 | 18 |
| al1201 | 16090 | 115 | 64946 | 35540 | 2862429250 | 16090/16095 | 15975 | 15940 | 15900 | 16240 | 4 |
| al1202 | 16050 | 95 | 29456 | 3904 | 314028900 | 16050/16065 | 15955 | 16000 | 15935 | 16180 | 2 |
| al1203 | 16070 | 100 | 9506 | 994 | 79977650 | 16060/16070 | 15970 | 15925 | 15925 | 16180 | 10 |
| al1204 | 16125 | 150 | 2704 | 146 | 11740850 | 16055/16120 | 15975 | 15895 | 15895 | 16150 | 2 |
| al1205 | 16110 | 115 | 2944 | 120 | 9670700 | 16020/16125 | 15995 | 16140 | 16060 | 16245 | 2 |
| al1206 | 16095 | 90 | 1644 | 36 | 2902800 | 15990/16135 | 16005 | 16100 | 16095 | 16165 | 2 |
| al1207 | 16140 | 90 | 1692 | 48 | 3864350 | 16060/16145 | 16050 | 15950 | 15950 | 16155 | 10 |
| al1208 | 16155 | 135 | 1172 | 18 | 1451600 | 16060/16175 | 16020 | 16060 | 16060 | 16185 | 2 |
| al1209 | 16175 | 105 | 340 | 10 | 810350 | 15990/16185 | 16070 | 16230 | 16175 | 16230 | 2 |
| al1210 | 16020 | -40 | 708 | 0 | 0 | 16085/16210 | 16060 | 0 | |||
| au1111 | 335.5 | 4.45 | 32 | 8 | 2682600 | 333.53/341.93 | 331.05 | 334.4 | 334.4 | 337 | 2 |
| au1112 | 334.64 | 1.78 | 43730 | 55728 | 18671412860 | 334.62/334.64 | 332.86 | 332.98 | 332.9 | 337 | 6 |
| au1201 | 334.91 | 1.69 | 734 | 724 | 242960000 | 334.79/334.89 | 333.22 | 334.54 | 332.67 | 337.5 | 2 |
| au1202 | 336.7 | 2.41 | 226 | 30 | 10102760 | 336.08/337.09 | 334.29 | 335.92 | 335.5 | 337.9 | 2 |
| au1203 | 337.7 | 2.64 | 188 | 24 | 8081420 | 336.10/337.07 | 335.06 | 336.09 | 335.73 | 337.7 | 2 |
| au1204 | 335.95 | 1.32 | 140 | 6 | 2015680 | 336.16/337.95 | 334.63 | 335.94 | 335.94 | 335.95 | 2 |
| au1205 | 336.25 | 0.96 | 172 | 76 | 25482180 | 335.65/338.43 | 335.29 | 335.99 | 335 | 336.8 | 2 |
| au1206 | 335.2 | 1.37 | 22474 | 15200 | 5099466940 | 335.01/335.16 | 333.83 | 333.89 | 333.89 | 336.6 | 2 |
| au1207 | 335.86 | 4.8 | 10 | 2 | 671720 | 334.02/341.95 | 331.06 | 335.86 | 335.86 | 335.86 | 2 |
| au1208 | 336.9 | 3.77 | 6 | 2 | 673800 | 335.10/336.59 | 333.13 | 336.9 | 336.9 | 336.9 | 2 |
| au1209 | 333.2 | -1.19 | 10 | 0 | 335.02/338.30 | 334.39 | 0 | ||||
| au1210 | 334.39 | 0 | 0 | 330.32/341.97 | 334.39 | 0 | |||||
| cu1111 | 52080 | 150 | 28974 | 7602 | 1992155200 | 52080/52100 | 51930 | 51000 | 51000 | 53080 | 2 |
| cu1112 | 51730 | 120 | 120662 | 195898 | 51019685600 | 51730/51740 | 51610 | 51310 | 51300 | 52840 | 10 |
| cu1201 | 51260 | 90 | 249412 | 709304 | 183289393200 | 51250/51260 | 51170 | 50760 | 50760 | 52480 | 16 |
| cu1202 | 51130 | 120 | 48444 | 33138 | 8540863000 | 51130/51150 | 51010 | 50600 | 50600 | 52340 | 2 |
| cu1203 | 51200 | 70 | 12450 | 3036 | 782040700 | 51170/51200 | 51130 | 50300 | 50300 | 52350 | 2 |
| cu1204 | 51320 | 380 | 9448 | 1502 | 387550900 | 51220/51300 | 50940 | 50720 | 50690 | 52420 | 2 |
| cu1205 | 51280 | 30 | 4112 | 682 | 176079200 | 51280/51480 | 51250 | 51460 | 51010 | 52760 | 2 |
| cu1206 | 51400 | 300 | 3186 | 476 | 123296300 | 51170/51500 | 51100 | 50950 | 50950 | 52650 | 2 |
| cu1207 | 51700 | 510 | 1526 | 68 | 17588700 | 51380/51670 | 51190 | 51460 | 51230 | 52150 | 2 |
| cu1208 | 51730 | 220 | 972 | 100 | 25884100 | 50970/51750 | 51510 | 51000 | 51000 | 52090 | 2 |
| cu1209 | 51660 | -70 | 886 | 268 | 69542900 | 51450/51690 | 51730 | 51000 | 51000 | 52520 | 2 |
| cu1210 | 51460 | -360 | 180 | 72 | 18752300 | 51460/51790 | 51820 | 51880 | 51460 | 53000 | 2 |
| pb1111 | 14200 | 250 | 1426 | 336 | 119298500 | 14160/14255 | 13950 | 13700 | 13700 | 14380 | 2 |
| pb1112 | 14090 | 270 | 2186 | 924 | 326170750 | 14090/14125 | 13820 | 13850 | 13765 | 14230 | 2 |
| pb1201 | 13995 | 190 | 528 | 50 | 17577500 | 14020/14070 | 13805 | 14120 | 13955 | 14200 | 2 |
| pb1202 | 14200 | 325 | 26 | 8 | 2837500 | 14005/14220 | 13875 | 14170 | 14170 | 14200 | 2 |
| pb1203 | 14005 | 0 | 6 | 0 | 0 | 13955/14250 | 14005 | 0 | |||
| pb1204 | 13855 | 0 | 40 | 0 | 0 | 13935/14215 | 13855 | 0 | |||
| pb1205 | 14050 | -150 | 0 | 0 | 0 | 13970/14495 | 14200 | 0 | |||
| pb1206 | 14360 | 60 | 2 | 2 | 718000 | 14010/14600 | 14300 | 14360 | 14360 | 14360 | 2 |
| pb1207 | 14425 | 0 | 0 | 0 | 0 | 14040/14695 | 14425 | 0 | |||
| pb1208 | 14335 | 0 | 0 | 0 | 0 | 14075/14760 | 14335 | 0 | |||
| pb1209 | 14600 | -415 | 2 | 2 | 730000 | 14305/14875 | 15015 | 14600 | 14600 | 14600 | 2 |
| pb1210 | 14545 | 0 | 2 | 0 | 0 | 14280/14955 | 14545 | 0 | |||
| zn1111 | 14210 | 195 | 26716 | 4032 | 286604650 | 14210/14225 | 14015 | 14010 | 14010 | 14380 | 8 |
| zn1112 | 14160 | 205 | 130988 | 122276 | 8674248100 | 14160/14165 | 13955 | 14100 | 13975 | 14320 | 4 |
| zn1201 | 14140 | 215 | 229676 | 343248 | 24326945100 | 14135/14140 | 13925 | 14120 | 13950 | 14315 | 34 |
| zn1202 | 14150 | 185 | 55744 | 20662 | 1465129700 | 14145/14150 | 13965 | 14125 | 13975 | 14300 | 2 |
| zn1203 | 14175 | 190 | 13210 | 2714 | 192809250 | 14170/14185 | 13985 | 13935 | 13935 | 14345 | 2 |
| zn1204 | 14220 | 210 | 3170 | 714 | 50886300 | 14190/14240 | 14010 | 13885 | 13885 | 14400 | 2 |
| zn1205 | 14285 | 230 | 2980 | 774 | 55402950 | 14230/14335 | 14055 | 14040 | 14040 | 14470 | 2 |
| zn1206 | 14390 | 205 | 350 | 148 | 10650000 | 14320/14425 | 14185 | 14500 | 14290 | 14500 | 2 |
| zn1207 | 14390 | 175 | 336 | 50 | 3616150 | 14305/14420 | 14215 | 14420 | 14390 | 14555 | 2 |
| zn1208 | 14500 | 260 | 278 | 38 | 2751300 | 14320/14490 | 14240 | 14435 | 14400 | 14605 | 2 |
| zn1209 | 14455 | 110 | 82 | 52 | 3788700 | 14350/14540 | 14345 | 14605 | 14455 | 14675 | 2 |
| zn1210 | 14515 | 285 | 64 | 28 | 2039900 | 14410/14600 | 14230 | 14425 | 14425 | 14680 | 2 |
(关键字：上海期货交易所)