| 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 | 16455 | 30 | 32116 | 1550 | 127912550 | 16455/16500 | 16425 | 16620 | 16450 | 16620 | 16 |
| al1112 | 16500 | 70 | 55416 | 7194 | 595253050 | 16465/16500 | 16430 | 16550 | 16445 | 16645 | 4 |
| al1201 | 16475 | 45 | 65350 | 25756 | 2132708150 | 16470/16485 | 16430 | 16570 | 16450 | 16680 | 4 |
| al1202 | 16520 | 55 | 34012 | 2126 | 176611700 | 16500/16535 | 16465 | 16545 | 16500 | 16750 | 4 |
| al1203 | 16550 | 65 | 10140 | 1438 | 119506850 | 16545/16565 | 16485 | 16690 | 16550 | 16755 | 32 |
| al1204 | 16620 | 75 | 2798 | 194 | 16165250 | 16460/16675 | 16545 | 16730 | 16615 | 16730 | 8 |
| al1205 | 16660 | 65 | 2832 | 120 | 10021150 | 16610/16675 | 16595 | 16800 | 16650 | 16850 | 4 |
| al1206 | 16715 | 85 | 1654 | 108 | 9069450 | 16610/16795 | 16630 | 16800 | 16715 | 16800 | 2 |
| al1207 | 16790 | 115 | 1678 | 48 | 4031650 | 16730/16855 | 16675 | 16755 | 16755 | 16855 | 6 |
| al1208 | 16840 | 105 | 1076 | 14 | 1179550 | 16760/16900 | 16735 | 16880 | 16815 | 16880 | 2 |
| al1209 | 16875 | 130 | 352 | 8 | 675300 | 16700/17000 | 16745 | 16890 | 16875 | 16890 | 2 |
| al1210 | 16910 | 125 | 858 | 16 | 1355000 | 16850/17040 | 16785 | 16960 | 16910 | 16960 | 4 |
| au1111 | 358 | 0 | 20 | 0 | 356.05/362.50 | 359 | 0 | ||||
| au1112 | 359 | 3 | 14462 | 13782 | 4966122160 | 358.80/359.19 | 356 | 362 | 359 | 362 | 2 |
| au1201 | 360 | 4 | 706 | 670 | 241930460 | 359.40/362.98 | 356 | 362 | 360 | 364 | 2 |
| au1202 | 360 | 3 | 214 | 6 | 2170600 | 340.10/362.03 | 357 | 362 | 360 | 363 | 2 |
| au1203 | 360 | 3 | 192 | 28 | 10142480 | 360.15/364.27 | 357 | 363 | 360 | 363 | 2 |
| au1204 | 360 | 3 | 150 | 34 | 12311760 | /369.90 | 358 | 363 | 360 | 363 | 2 |
| au1205 | 360 | 4 | 204 | 122 | 44294060 | 355.76/361.30 | 356 | 364 | 360 | 366 | 2 |
| au1206 | 360 | 4 | 51798 | 38678 | 13963832800 | 360.00/360.01 | 356 | 362 | 359 | 363 | 6 |
| au1207 | 356 | 8 | 0 | 350.05/ | 356 | 0 | |||||
| au1208 | 362 | 3 | 6 | 2 | 723240 | 350.05/ | 358 | 362 | 362 | 362 | 2 |
| au1209 | 355 | 10 | 0 | 350.00/ | 355 | 0 | |||||
| au1210 | 355 | 0 | 0 | 350.00/ | 355 | 0 | |||||
| cu1111 | 59910 | 2050 | 19016 | 6738 | 2035746000 | 59840/59980 | 57860 | 61000 | 59630 | 61280 | 6 |
| cu1112 | 59690 | 1940 | 62486 | 48644 | 14652014200 | 59610/59690 | 57750 | 60860 | 59320 | 61210 | 28 |
| cu1201 | 59460 | 1900 | 227276 | 577926 | 173346310000 | 59450/59460 | 57560 | 60890 | 59140 | 61010 | 26 |
| cu1202 | 59530 | 1940 | 55810 | 54474 | 16367467600 | 59440/59480 | 57590 | 61040 | 59170 | 61040 | 2 |
| cu1203 | 59520 | 1890 | 11828 | 4694 | 1417754500 | 59420/59630 | 57630 | 60970 | 59200 | 61080 | 4 |
| cu1204 | 59510 | 1840 | 6890 | 750 | 225934300 | 59000/59700 | 57670 | 61130 | 59250 | 61130 | 2 |
| cu1205 | 59680 | 2020 | 3802 | 878 | 264364400 | 59450/59770 | 57660 | 60700 | 59210 | 61110 | 2 |
| cu1206 | 59640 | 2030 | 3110 | 222 | 66822000 | 58010/59860 | 57610 | 61060 | 59400 | 61060 | 2 |
| cu1207 | 60180 | 2480 | 1552 | 66 | 20003300 | 55210/59890 | 57700 | 60500 | 60180 | 61160 | 4 |
| cu1208 | 59700 | 1900 | 1172 | 116 | 34922600 | 59350/61190 | 57800 | 60500 | 59350 | 60550 | 2 |
| cu1209 | 59700 | 1990 | 808 | 70 | 21115700 | 59700/59990 | 57710 | 60550 | 59660 | 60590 | 2 |
| cu1210 | 59990 | 2200 | 494 | 62 | 18662500 | 59000/59900 | 57790 | 61250 | 59500 | 61250 | 2 |
| pb1111 | 15480 | 420 | 662 | 64 | 24742750 | 15400/15480 | 15060 | 15510 | 15450 | 15530 | 2 |
| pb1112 | 15450 | 405 | 1966 | 646 | 249985000 | 15425/15460 | 15045 | 15580 | 15360 | 15725 | 2 |
| pb1201 | 15450 | 365 | 660 | 112 | 43425250 | 15425/15480 | 15085 | 15600 | 15405 | 15845 | 4 |
| pb1202 | 15100 | 0 | 32 | 0 | 0 | 15200/15695 | 15100 | 0 | |||
| pb1203 | 15500 | 100 | 12 | 22 | 8651250 | 15410/16250 | 15400 | 15980 | 15500 | 15980 | 2 |
| pb1204 | 15660 | 540 | 42 | 2 | 783000 | 15425/15645 | 15120 | 15660 | 15660 | 15660 | 2 |
| pb1205 | 15485 | 0 | 0 | 0 | 0 | / | 15485 | 0 | |||
| pb1206 | 15400 | 0 | 4 | 0 | 0 | 15430/15900 | 15400 | 0 | |||
| pb1207 | 15695 | 0 | 2 | 0 | 0 | 15545/15950 | 15695 | 0 | |||
| pb1208 | 15150 | 0 | 0 | 0 | 0 | /16040 | 15150 | 0 | |||
| pb1209 | 15790 | 100 | 2 | 2 | 789500 | 15620/16185 | 15690 | 15790 | 15790 | 15790 | 2 |
| pb1210 | 15995 | 0 | 0 | 0 | 0 | / | 15995 | 0 | |||
| zn1111 | 15400 | 310 | 15304 | 3776 | 292166900 | 15350/15500 | 15090 | 15800 | 15315 | 15800 | 10 |
| zn1112 | 15410 | 310 | 72372 | 53778 | 4169903100 | 15405/15430 | 15100 | 15600 | 15330 | 15750 | 48 |
| zn1201 | 15420 | 335 | 230210 | 399980 | 31040321150 | 15410/15415 | 15085 | 15600 | 15325 | 15780 | 114 |
| zn1202 | 15410 | 325 | 80484 | 45684 | 3545540050 | 15435/15440 | 15085 | 15700 | 15330 | 15980 | 8 |
| zn1203 | 15445 | 335 | 18888 | 4606 | 357762900 | 15425/15475 | 15110 | 15510 | 15360 | 15775 | 8 |
| zn1204 | 15480 | 365 | 4608 | 178 | 13857100 | 15425/15540 | 15115 | 15715 | 15400 | 15785 | 8 |
| zn1205 | 15530 | 375 | 4058 | 632 | 49282550 | 15500/15595 | 15155 | 15680 | 15330 | 15880 | 2 |
| zn1206 | 15560 | 410 | 1724 | 452 | 35260950 | 15330/15790 | 15150 | 15650 | 15435 | 15955 | 2 |
| zn1207 | 15580 | 360 | 342 | 6 | 466250 | 15110/15875 | 15220 | 15465 | 15465 | 15580 | 2 |
| zn1208 | 15580 | 315 | 294 | 32 | 2512600 | 15450/15800 | 15265 | 15765 | 15580 | 15795 | 8 |
| zn1209 | 15860 | 545 | 114 | 2 | 158600 | 15390/16080 | 15315 | 15860 | 15860 | 15860 | 2 |
| zn1210 | 15810 | 485 | 78 | 12 | 949400 | 15400/16180 | 15325 | 15625 | 15620 | 16240 | 2 |
(关键字：上海期货交易所)