| 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 | 16380 | -70 | 34174 | 4658 | 381751450 | 16370/16400 | 16450 | 16325 | 16325 | 16435 | 10 |
| al1112 | 16390 | -95 | 60210 | 8326 | 681396700 | 16380/16390 | 16485 | 16335 | 16250 | 16420 | 2 |
| al1201 | 16395 | -80 | 64050 | 26370 | 2159314550 | 16390/16395 | 16475 | 16360 | 16300 | 16420 | 2 |
| al1202 | 16430 | -35 | 33644 | 2122 | 174113150 | 16415/16445 | 16465 | 16335 | 16320 | 16455 | 4 |
| al1203 | 16455 | -50 | 9414 | 818 | 67257650 | 16450/16490 | 16505 | 16415 | 16375 | 16475 | 2 |
| al1204 | 16495 | -75 | 2646 | 98 | 8089500 | 16400/16590 | 16570 | 16530 | 16490 | 16530 | 2 |
| al1205 | 16530 | -15 | 2810 | 150 | 12387500 | 16520/16540 | 16545 | 16450 | 16450 | 16590 | 2 |
| al1206 | 16545 | 25 | 1682 | 10 | 827600 | 16545/16780 | 16520 | 16565 | 16510 | 16570 | 2 |
| al1207 | 16590 | 10 | 1668 | 24 | 1990450 | 16525/16640 | 16580 | 16585 | 16585 | 16590 | 2 |
| al1208 | 16650 | 75 | 1096 | 98 | 8161500 | 16400/16770 | 16575 | 16670 | 16635 | 16670 | 2 |
| al1209 | 16700 | 130 | 330 | 52 | 4336650 | 16400/16760 | 16570 | 16605 | 16605 | 16700 | 4 |
| al1210 | 16710 | 75 | 842 | 170 | 14171300 | 16675/16800 | 16635 | 16565 | 16565 | 16710 | 4 |
| au1111 | 354.5 | 11.54 | 22 | 2 | 709000 | 352.00/ | 342.96 | 354.5 | 354.5 | 354.5 | 2 |
| au1112 | 353.74 | 11.77 | 20774 | 22248 | 7859156380 | 353.73/353.74 | 341.97 | 351.5 | 351.5 | 354.28 | 2 |
| au1201 | 354.36 | 12.11 | 932 | 892 | 315575300 | 354.36/354.62 | 342.25 | 351.35 | 351.35 | 354.7 | 6 |
| au1202 | 355.65 | 12.57 | 216 | 28 | 9937760 | 350.00/359.00 | 343.08 | 354.16 | 354.16 | 355.72 | 2 |
| au1203 | 355.9 | 12.48 | 192 | 6 | 2135340 | 340.00/359.99 | 343.42 | 355.82 | 355.82 | 355.95 | 2 |
| au1204 | 355.64 | 11.49 | 140 | 6 | 2133820 | 350.00/359.99 | 344.15 | 355.63 | 355.63 | 355.64 | 2 |
| au1205 | 354.07 | 11.4 | 180 | 32 | 11337080 | 328.00/ | 342.67 | 351.99 | 351.99 | 355.69 | 10 |
| au1206 | 354.18 | 12.44 | 43990 | 49508 | 17505321980 | 354.18/354.19 | 341.74 | 352.95 | 352.1 | 354.39 | 2 |
| au1207 | 341.14 | 10 | 0 | / | 341.14 | 0 | |||||
| au1208 | 343.34 | 6 | 0 | / | 343.34 | 0 | |||||
| au1209 | 353.9 | 13.13 | 10 | 4 | 1419580 | / | 340.77 | 355.89 | 353.9 | 355.89 | 2 |
| au1210 | 338.39 | 2 | 0 | / | 338.39 | 0 | |||||
| cu1111 | 57500 | 710 | 21734 | 7328 | 2086964700 | 57500/59460 | 56790 | 56440 | 56180 | 57500 | 2 |
| cu1112 | 57380 | 610 | 80904 | 90152 | 25590442300 | 57380/57390 | 56770 | 55990 | 55960 | 57380 | 22 |
| cu1201 | 57250 | 850 | 235648 | 657276 | 185804155300 | 57250/57310 | 56400 | 55700 | 55700 | 57300 | 278 |
| cu1202 | 57260 | 800 | 51340 | 36374 | 10280620700 | 57260/57270 | 56460 | 55650 | 55650 | 57260 | 4 |
| cu1203 | 57200 | 870 | 10766 | 2416 | 683436700 | 57100/57350 | 56330 | 55800 | 55720 | 57200 | 6 |
| cu1204 | 57280 | 980 | 6994 | 688 | 194904600 | 57280/57950 | 56300 | 55870 | 55870 | 57280 | 2 |
| cu1205 | 57200 | 600 | 3718 | 444 | 125347000 | 56600/57520 | 56600 | 55620 | 55620 | 57200 | 2 |
| cu1206 | 57000 | 130 | 2996 | 124 | 35063900 | 57000/57660 | 56870 | 56090 | 56000 | 57060 | 2 |
| cu1207 | 56960 | 380 | 1526 | 66 | 18668000 | 56900/57640 | 56580 | 56030 | 56000 | 57000 | 2 |
| cu1208 | 56600 | 150 | 1050 | 126 | 35665300 | 56500/58000 | 56450 | 56290 | 56140 | 56840 | 20 |
| cu1209 | 56890 | -390 | 746 | 92 | 26062200 | 56800/57980 | 57280 | 56260 | 56260 | 57150 | 2 |
| cu1210 | 56650 | 50 | 468 | 64 | 18139400 | 57110/58050 | 56600 | 56680 | 56260 | 57000 | 2 |
| pb1111 | 15090 | -90 | 872 | 244 | 91554750 | 15020/15100 | 15180 | 14630 | 14630 | 15100 | 2 |
| pb1112 | 15100 | -100 | 2022 | 542 | 202914250 | 15065/15100 | 15200 | 14875 | 14760 | 15100 | 2 |
| pb1201 | 15050 | -215 | 576 | 52 | 19543250 | 14925/15165 | 15265 | 14820 | 14820 | 15130 | 6 |
| pb1202 | 15025 | 115 | 34 | 6 | 2233000 | 14900/15140 | 14910 | 14700 | 14700 | 15025 | 2 |
| pb1203 | 15505 | 0 | 8 | 2 | 775250 | 14875/15550 | 15505 | 15505 | 15505 | 15505 | 2 |
| pb1204 | 14930 | -180 | 40 | 2 | 746500 | 14980/15255 | 15110 | 14930 | 14930 | 14930 | 2 |
| pb1205 | 15480 | 0 | 0 | 0 | 0 | / | 15480 | 0 | |||
| pb1206 | 15500 | 0 | 4 | 0 | 0 | 15150/ | 15500 | 0 | |||
| pb1207 | 15600 | 0 | 2 | 0 | 0 | 15200/ | 15600 | 0 | |||
| pb1208 | 15145 | 0 | 0 | 0 | 0 | 14990/ | 15145 | 0 | |||
| pb1209 | 15325 | 0 | 2 | 0 | 0 | 14990/ | 15325 | 0 | |||
| pb1210 | 15520 | -105 | 0 | 0 | 0 | / | 15625 | 0 | |||
| zn1111 | 15015 | -105 | 18786 | 2300 | 171784600 | 14960/15100 | 15120 | 14800 | 14780 | 15050 | 6 |
| zn1112 | 15020 | -135 | 95096 | 54546 | 4074722500 | 15020/15030 | 15155 | 14735 | 14735 | 15065 | 2 |
| zn1201 | 15020 | -130 | 229394 | 318088 | 23746742900 | 15015/15020 | 15150 | 14750 | 14735 | 15060 | 28 |
| zn1202 | 15015 | -120 | 70216 | 24732 | 1846750800 | 15000/15015 | 15135 | 14720 | 14720 | 15050 | 4 |
| zn1203 | 15060 | -90 | 16426 | 3006 | 224897400 | 15060/15065 | 15150 | 14800 | 14775 | 15070 | 8 |
| zn1204 | 15040 | -50 | 4208 | 224 | 16798400 | 15015/15130 | 15090 | 14870 | 14870 | 15050 | 10 |
| zn1205 | 15190 | -35 | 3848 | 458 | 34553550 | 15105/15195 | 15225 | 14960 | 14900 | 15225 | 6 |
| zn1206 | 15110 | -15 | 1056 | 262 | 19631050 | 14950/15300 | 15125 | 14825 | 14825 | 15160 | 2 |
| zn1207 | 15050 | -235 | 338 | 42 | 3172550 | 15070/16195 | 15285 | 14995 | 14995 | 15170 | 6 |
| zn1208 | 15150 | -280 | 260 | 4 | 303000 | 15155/15800 | 15430 | 15150 | 15150 | 15150 | 4 |
| zn1209 | 15300 | -180 | 108 | 4 | 303950 | 15170/16080 | 15480 | 15095 | 15095 | 15300 | 2 |
| zn1210 | 15290 | -180 | 74 | 2 | 152900 | 15200/16390 | 15470 | 15290 | 15290 | 15290 | 2 |
(关键字：上海期货交易所)