| 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 | 16510 | -65 | 39810 | 4572 | 377365650 | 16490/16540 | 16575 | 16705 | 16415 | 16705 | 4 |
| al1112 | 16555 | 10 | 66912 | 34796 | 2879416850 | 16550/16555 | 16545 | 16680 | 16420 | 16710 | 2 |
| al1201 | 16530 | 95 | 64344 | 52360 | 4322302900 | 16530/16540 | 16435 | 16615 | 16350 | 16680 | 8 |
| al1202 | 16520 | 165 | 32072 | 6188 | 509243650 | 16540/16560 | 16355 | 16545 | 16345 | 16670 | 4 |
| al1203 | 16560 | 230 | 9264 | 1976 | 163120800 | 16555/16600 | 16330 | 16430 | 16350 | 16680 | 4 |
| al1204 | 16580 | 185 | 2644 | 138 | 11420550 | 16350/16660 | 16395 | 16500 | 16375 | 16710 | 8 |
| al1205 | 16595 | 215 | 2876 | 148 | 12235550 | 16550/16700 | 16380 | 16335 | 16335 | 16730 | 2 |
| al1206 | 16600 | 85 | 1684 | 128 | 10574550 | 16420/16780 | 16515 | 16485 | 16405 | 16600 | 2 |
| al1207 | 16660 | 150 | 1686 | 42 | 3478050 | 16555/16740 | 16510 | 16600 | 16455 | 16660 | 2 |
| al1208 | 16520 | 60 | 1120 | 52 | 4309600 | 16420/16800 | 16460 | 16615 | 16465 | 16615 | 2 |
| al1209 | 16680 | 280 | 328 | 26 | 2152500 | 16300/16980 | 16400 | 16510 | 16500 | 16680 | 6 |
| al1210 | 16510 | -40 | 704 | 24 | 1987900 | 16500/17200 | 16550 | 16610 | 16510 | 16610 | 4 |
| au1111 | 342.5 | 4.61 | 22 | 12 | 4109000 | 340.87/ | 337.89 | 343 | 342 | 343 | 2 |
| au1112 | 342.96 | 2.75 | 29946 | 28464 | 9729184100 | 342.87/343.00 | 340.21 | 341.9 | 340.49 | 343.36 | 8 |
| au1201 | 343.24 | 2.08 | 1410 | 348 | 119063620 | 343.23/343.95 | 341.16 | 342.44 | 341.39 | 343.9 | 2 |
| au1202 | 344 | 1.24 | 228 | 18 | 6171800 | 340.00/359.88 | 342.76 | 342.69 | 342.3 | 344 | 2 |
| au1203 | 343.07 | 1.25 | 192 | 16 | 5490220 | 342.03/358.90 | 341.82 | 343.12 | 343.07 | 343.23 | 2 |
| au1204 | 344.9 | 2.29 | 140 | 4 | 1374180 | 340.02/359.73 | 342.61 | 342.19 | 342.19 | 344.9 | 2 |
| au1205 | 341.4 | -0.6 | 172 | 8 | 2731200 | 340.00/359.09 | 342 | 341.4 | 341.4 | 341.4 | 4 |
| au1206 | 342.6 | 2.54 | 35182 | 21968 | 7502360360 | 342.30/342.80 | 340.06 | 341.27 | 340.42 | 342.93 | 2 |
| au1207 | 340.2 | 10 | 0 | 337.76/357.20 | 340.2 | 0 | |||||
| au1208 | 342.4 | 6 | 0 | / | 342.4 | 0 | |||||
| au1209 | 339.84 | 10 | 0 | 338.00/ | 339.84 | 0 | |||||
| au1210 | 340.6 | 3.14 | 2 | 0 | / | 337.46 | 0 | ||||
| cu1111 | 57690 | 3160 | 23196 | 11940 | 3378455400 | 57550/57700 | 54530 | 56530 | 56040 | 58000 | 2 |
| cu1112 | 57510 | 3560 | 84892 | 140986 | 39870156000 | 57510/57520 | 53950 | 56650 | 55790 | 57720 | 6 |
| cu1201 | 57230 | 3730 | 217908 | 735924 | 206831430700 | 57220/57230 | 53500 | 56000 | 55510 | 57240 | 30 |
| cu1202 | 57270 | 3730 | 51012 | 63224 | 17802297600 | 57250/57270 | 53540 | 56060 | 55610 | 57280 | 40 |
| cu1203 | 57120 | 3730 | 11170 | 4446 | 1248130000 | 57120/ | 53390 | 56000 | 55550 | 57120 | 2 |
| cu1204 | 57210 | 3680 | 7296 | 3026 | 849078500 | 57020/57270 | 53530 | 56020 | 55600 | 57270 | 2 |
| cu1205 | 57270 | 3740 | 3846 | 756 | 212583800 | 57200/ | 53530 | 56420 | 55590 | 57270 | 4 |
| cu1206 | 57310 | 3550 | 3092 | 728 | 206602300 | 57350/57520 | 53760 | 56000 | 54030 | 57520 | 2 |
| cu1207 | 56920 | 3220 | 1526 | 50 | 14088800 | 56920/ | 53700 | 55990 | 55890 | 56920 | 2 |
| cu1208 | 57520 | 3760 | 1042 | 144 | 40479800 | 57160/ | 53760 | 56830 | 55700 | 57520 | 2 |
| cu1209 | 57400 | 3110 | 784 | 104 | 29266800 | 56110/57400 | 54290 | 56090 | 55810 | 57610 | 2 |
| cu1210 | 57910 | 3730 | 392 | 198 | 55683300 | 57030/57920 | 54180 | 56010 | 55680 | 57910 | 2 |
| pb1111 | 15200 | 405 | 1012 | 266 | 100668250 | 15140/15450 | 14795 | 15200 | 15005 | 15535 | 6 |
| pb1112 | 15250 | 475 | 2064 | 1436 | 544117500 | 15245/15250 | 14775 | 15250 | 14860 | 15490 | 2 |
| pb1201 | 15130 | 310 | 546 | 176 | 66905500 | 15135/15370 | 14820 | 15330 | 15000 | 15595 | 2 |
| pb1202 | 15050 | 140 | 34 | 0 | 0 | 14890/ | 14910 | 0 | |||
| pb1203 | 15055 | 0 | 6 | 0 | 0 | 15000/ | 15055 | 0 | |||
| pb1204 | 15200 | 315 | 40 | 20 | 7551500 | 15100/15620 | 14885 | 14970 | 14970 | 15325 | 2 |
| pb1205 | 15250 | 0 | 0 | 0 | 0 | / | 15250 | 0 | |||
| pb1206 | 15500 | 425 | 4 | 2 | 775000 | 15305/ | 15075 | 15500 | 15500 | 15500 | 2 |
| pb1207 | 15600 | 20 | 2 | 2 | 780000 | 15405/ | 15580 | 15600 | 15600 | 15600 | 2 |
| pb1208 | 15130 | 0 | 0 | 0 | 0 | / | 15130 | 0 | |||
| pb1209 | 15325 | 0 | 2 | 0 | 0 | /15870 | 15325 | 0 | |||
| pb1210 | 14840 | 0 | 2 | 0 | 0 | /15730 | 14840 | 0 | |||
| zn1111 | 15245 | 460 | 21204 | 4438 | 334709150 | 15250/15280 | 14785 | 15135 | 14875 | 15480 | 2 |
| zn1112 | 15290 | 525 | 104910 | 109072 | 8244163000 | 15285/15290 | 14765 | 15175 | 14840 | 15480 | 32 |
| zn1201 | 15270 | 540 | 221926 | 518764 | 39195169600 | 15270/15275 | 14730 | 15140 | 14825 | 15485 | 12 |
| zn1202 | 15275 | 535 | 64036 | 34848 | 2630797150 | 15275/15280 | 14740 | 15150 | 14840 | 15470 | 2 |
| zn1203 | 15305 | 530 | 14608 | 4126 | 311883300 | 15275/15330 | 14775 | 15070 | 14860 | 15455 | 2 |
| zn1204 | 15430 | 735 | 4040 | 972 | 73182950 | 15235/15500 | 14695 | 15065 | 14895 | 15480 | 2 |
| zn1205 | 15405 | 610 | 3526 | 916 | 69486550 | 15320/15470 | 14795 | 15140 | 14960 | 15550 | 6 |
| zn1206 | 15480 | 535 | 958 | 590 | 44490650 | 15205/15510 | 14945 | 15115 | 14930 | 15480 | 2 |
| zn1207 | 15485 | 520 | 340 | 74 | 5645200 | 14980/15800 | 14965 | 15200 | 15055 | 15515 | 2 |
| zn1208 | 15520 | 505 | 280 | 50 | 3849150 | 14610/15590 | 15015 | 15375 | 15245 | 15600 | 2 |
| zn1209 | 15325 | 305 | 116 | 32 | 2478000 | 15180/ | 15020 | 15355 | 15285 | 15815 | 8 |
| zn1210 | 15360 | 80 | 78 | 18 | 1388250 | 15380/15645 | 15280 | 15480 | 15330 | 15530 | 4 |
(关键字：上海期货交易所)