| 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 | 16505 | 140 | 42730 | 2320 | 191157450 | 16470/16510 | 16365 | 16520 | 16430 | 16520 | 10 |
| al1112 | 16455 | 225 | 76400 | 12158 | 997619200 | 16450/16460 | 16230 | 16390 | 16355 | 16455 | 2 |
| al1201 | 16355 | 235 | 62330 | 24404 | 1987338100 | 16350/16360 | 16120 | 16250 | 16230 | 16360 | 2 |
| al1202 | 16275 | 185 | 29816 | 1900 | 154180000 | 16275/16285 | 16090 | 16205 | 16165 | 16285 | 6 |
| al1203 | 16270 | 170 | 9608 | 940 | 76256900 | 16255/16270 | 16100 | 16240 | 16170 | 16275 | 20 |
| al1204 | 16290 | 200 | 2702 | 50 | 4060400 | 16220/16300 | 16090 | 16290 | 16190 | 16325 | 2 |
| al1205 | 16320 | 200 | 2906 | 218 | 17771100 | 16220/16335 | 16120 | 16360 | 16165 | 16760 | 2 |
| al1206 | 16140 | -5 | 1696 | 0 | 0 | 16280/16520 | 16145 | 0 | |||
| al1207 | 16260 | 125 | 1708 | 16 | 1301300 | 16250/16355 | 16135 | 16255 | 16255 | 16275 | 2 |
| al1208 | 16270 | 110 | 1158 | 8 | 651850 | 16265/16560 | 16160 | 16375 | 16270 | 16375 | 2 |
| al1209 | 16270 | 60 | 340 | 14 | 1141600 | 16260/16400 | 16210 | 16330 | 16270 | 16330 | 4 |
| al1210 | 16210 | 10 | 702 | 0 | 0 | 16305/16550 | 16200 | 0 | |||
| au1111 | 341.2 | 5.88 | 34 | 50 | 16894500 | 320.26/ | 335.32 | 335.5 | 333.11 | 342 | 2 |
| au1112 | 339.2 | 4.05 | 37250 | 36084 | 12210993660 | 339.16/339.22 | 335.15 | 339.4 | 337.2 | 340 | 60 |
| au1201 | 339.66 | 4.02 | 778 | 736 | 249163180 | 339.05/339.68 | 335.64 | 338.25 | 337.1 | 340.1 | 2 |
| au1202 | 340.55 | 3.76 | 228 | 6 | 2039740 | 340.02/341.18 | 336.79 | 339.33 | 339.33 | 340.55 | 2 |
| au1203 | 339.99 | 3.16 | 186 | 2 | 679980 | 337.28/349.00 | 336.83 | 339.99 | 339.99 | 339.99 | 2 |
| au1204 | 340.99 | 4.7 | 140 | 4 | 1362980 | 319.48/349.00 | 336.29 | 340.5 | 340.5 | 340.99 | 2 |
| au1205 | 340.76 | 5.37 | 168 | 6 | 2029500 | 335.00/342.64 | 335.39 | 334.64 | 334.64 | 340.76 | 2 |
| au1206 | 339.2 | 3.56 | 27738 | 19916 | 6742671900 | 339.12/339.20 | 335.64 | 339.05 | 337.31 | 339.84 | 10 |
| au1207 | 340.2 | 4.34 | 10 | 2 | 680400 | / | 335.86 | 340.2 | 340.2 | 340.2 | 2 |
| au1208 | 336.9 | 6 | 0 | / | 336.9 | 0 | |||||
| au1209 | 334.39 | 10 | 0 | 335.05/349.00 | 334.39 | 0 | |||||
| au1210 | 340.6 | 6.21 | 2 | 4 | 1349860 | / | 334.39 | 334.33 | 334.33 | 340.6 | 2 |
| cu1111 | 54520 | 2140 | 27464 | 6970 | 1886466900 | 54160/54670 | 52380 | 54990 | 53530 | 54990 | 2 |
| cu1112 | 54520 | 2440 | 107814 | 134128 | 36076707600 | 54510/54520 | 52080 | 53950 | 53210 | 54580 | 2 |
| cu1201 | 54220 | 2560 | 263816 | 714188 | 190713910500 | 54220/54230 | 51660 | 53500 | 52800 | 54280 | 118 |
| cu1202 | 54220 | 2680 | 54746 | 36774 | 9829420100 | 54220/54250 | 51540 | 53500 | 52750 | 54230 | 44 |
| cu1203 | 54240 | 2700 | 12480 | 3508 | 934751600 | 54120/54200 | 51540 | 53400 | 52770 | 54260 | 2 |
| cu1204 | 54200 | 2610 | 9094 | 1900 | 508222400 | 54050/54300 | 51590 | 53070 | 52830 | 54270 | 10 |
| cu1205 | 54360 | 2690 | 4030 | 1144 | 304898700 | 54150/54440 | 51670 | 53420 | 52800 | 54360 | 2 |
| cu1206 | 54200 | 2400 | 3170 | 456 | 121919500 | 53410/54850 | 51800 | 53650 | 52910 | 54200 | 4 |
| cu1207 | 54480 | 2810 | 1530 | 66 | 17694800 | 53240/54670 | 51670 | 53770 | 53020 | 54480 | 4 |
| cu1208 | 54000 | 2230 | 952 | 102 | 27317300 | 53200/54680 | 51770 | 54000 | 53200 | 54000 | 4 |
| cu1209 | 53800 | 1900 | 848 | 138 | 36942100 | 53600/54880 | 51900 | 54050 | 53060 | 54050 | 2 |
| cu1210 | 54490 | 2410 | 222 | 94 | 25248800 | 53910/54970 | 52080 | 53090 | 53060 | 54730 | 2 |
| pb1111 | 14750 | 500 | 1150 | 358 | 131621750 | 14715/14755 | 14250 | 14845 | 14485 | 14845 | 2 |
| pb1112 | 14755 | 580 | 2310 | 1034 | 379378750 | 14755/14760 | 14175 | 14640 | 14550 | 14780 | 2 |
| pb1201 | 14730 | 560 | 506 | 66 | 24219000 | 14705/14780 | 14170 | 14790 | 14600 | 14790 | 2 |
| pb1202 | 14695 | 495 | 26 | 2 | 734750 | 14650/14800 | 14200 | 14695 | 14695 | 14695 | 2 |
| pb1203 | 14335 | 0 | 6 | 0 | 0 | 14100/ | 14335 | 0 | |||
| pb1204 | 14600 | 420 | 40 | 2 | 730000 | 14600/14800 | 14180 | 14600 | 14600 | 14600 | 2 |
| pb1205 | 14530 | 0 | 0 | 0 | 0 | 13655/ | 14530 | 0 | |||
| pb1206 | 14360 | 0 | 2 | 0 | 0 | / | 14360 | 0 | |||
| pb1207 | 14855 | 10 | 0 | 0 | 0 | 13950/ | 14845 | 0 | |||
| pb1208 | 14655 | 240 | 0 | 0 | 0 | 13550/ | 14415 | 0 | |||
| pb1209 | 14600 | 0 | 2 | 0 | 0 | 14500/15400 | 14600 | 0 | |||
| pb1210 | 14140 | 0 | 2 | 0 | 0 | / | 14140 | 0 | |||
| zn1111 | 14645 | 370 | 24092 | 2606 | 189860700 | 14540/14670 | 14275 | 14525 | 14435 | 14700 | 2 |
| zn1112 | 14610 | 385 | 120332 | 69204 | 5030081150 | 14605/14610 | 14225 | 14550 | 14410 | 14695 | 46 |
| zn1201 | 14595 | 380 | 224854 | 287214 | 20840947750 | 14595/14600 | 14215 | 14520 | 14385 | 14650 | 18 |
| zn1202 | 14595 | 370 | 60730 | 22184 | 1610659150 | 14595/14600 | 14225 | 14520 | 14405 | 14635 | 2 |
| zn1203 | 14600 | 360 | 14216 | 3050 | 221745450 | 14600/14640 | 14240 | 14800 | 14435 | 14800 | 4 |
| zn1204 | 14620 | 325 | 3522 | 624 | 45472550 | 14605/14695 | 14295 | 14600 | 14435 | 14675 | 2 |
| zn1205 | 14720 | 375 | 3196 | 580 | 42357250 | 14660/14735 | 14345 | 14700 | 14490 | 14765 | 4 |
| zn1206 | 14720 | 315 | 400 | 128 | 9377700 | 14580/14720 | 14405 | 14730 | 14600 | 14730 | 2 |
| zn1207 | 14740 | 255 | 352 | 32 | 2359600 | 14600/15300 | 14485 | 14785 | 14670 | 14840 | 8 |
| zn1208 | 14945 | 435 | 290 | 14 | 1042600 | 14695/15060 | 14510 | 14785 | 14785 | 14945 | 6 |
| zn1209 | 15020 | 425 | 114 | 44 | 3283700 | 14800/15450 | 14595 | 14970 | 14825 | 15020 | 2 |
| zn1210 | 14990 | 375 | 72 | 26 | 1949250 | 14985/15480 | 14615 | 15100 | 14715 | 15100 | 2 |
(关键字：上海期货交易所)