| 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 | 16400 | -80 | 30264 | 1674 | 137449250 | 16395/16400 | 16480 | 16415 | 16395 | 16455 | 20 |
| al1112 | 16410 | -115 | 54128 | 3114 | 255959700 | 16405/16410 | 16525 | 16460 | 16350 | 16485 | 30 |
| al1201 | 16415 | -120 | 65778 | 13706 | 1127405000 | 16410/16415 | 16535 | 16490 | 16405 | 16490 | 32 |
| al1202 | 16440 | -130 | 34406 | 1012 | 83446250 | 16420/16465 | 16570 | 16525 | 16440 | 16530 | 2 |
| al1203 | 16480 | -105 | 10846 | 544 | 44909500 | 16480/16495 | 16585 | 16560 | 16480 | 16570 | 4 |
| al1204 | 16530 | -95 | 2782 | 10 | 828050 | 16520/16575 | 16625 | 16580 | 16530 | 16580 | 2 |
| al1205 | 16585 | -110 | 2832 | 12 | 996850 | 16545/16620 | 16695 | 16590 | 16585 | 16635 | 2 |
| al1206 | 16685 | -105 | 1656 | 2 | 166850 | 16550/16720 | 16790 | 16685 | 16685 | 16685 | 2 |
| al1207 | 16735 | -55 | 1678 | 2 | 167350 | 16655/16780 | 16790 | 16735 | 16735 | 16735 | 2 |
| al1208 | 16815 | -15 | 1092 | 8 | 672600 | 16560/16800 | 16830 | 16815 | 16815 | 16815 | 8 |
| al1209 | 16800 | -75 | 350 | 4 | 336000 | 16800/16890 | 16875 | 16800 | 16800 | 16800 | 4 |
| al1210 | 16905 | -15 | 860 | 0 | 0 | 16560/16960 | 16920 | 0 | |||
| au1111 | 357 | -3.88 | 14 | 4 | 1436880 | /364.98 | 360.88 | 361.44 | 357 | 361.44 | 2 |
| au1112 | 351 | -8.55 | 10930 | 13612 | 4829536020 | 350.66/351.06 | 359.55 | 359.47 | 351 | 359.47 | 4 |
| au1201 | 351.99 | -8.14 | 640 | 924 | 327849180 | 351.20/352.45 | 360.13 | 358.28 | 351.72 | 359.58 | 10 |
| au1202 | 351.8 | -9.28 | 220 | 14 | 4984740 | 350.08/360.97 | 361.08 | 360.24 | 351.8 | 360.24 | 2 |
| au1203 | 353.7 | -7.01 | 184 | 22 | 7840740 | 343.00/359.00 | 360.71 | 359.28 | 353.5 | 359.28 | 2 |
| au1204 | 355.7 | -5.52 | 150 | 6 | 2150220 | /355.62 | 361.22 | 359.1 | 355.7 | 360.31 | 2 |
| au1205 | 356.35 | -6.46 | 212 | 192 | 67695600 | 347.04/356.34 | 362.81 | 358.76 | 350.05 | 358.76 | 4 |
| au1206 | 350.72 | -9.43 | 52958 | 66264 | 23513034540 | 350.72/350.73 | 360.15 | 358.79 | 350.6 | 359.55 | 4 |
| au1207 | 359.45 | 0.22 | 8 | 0 | 343.00/ | 359.23 | 0 | ||||
| au1208 | 359.39 | -2.23 | 6 | 2 | 718780 | 343.80/ | 361.62 | 359.39 | 359.39 | 359.39 | 2 |
| au1209 | 354.35 | -3.84 | 10 | 2 | 708700 | 343.00/368.00 | 358.19 | 354.35 | 354.35 | 354.35 | 2 |
| au1210 | 358.05 | 0 | 0 | 343.00/365.00 | 358.05 | 0 | |||||
| cu1111 | 58680 | -1600 | 18172 | 3482 | 1032869900 | 58500/58680 | 60280 | 59800 | 58550 | 59800 | 2 |
| cu1112 | 58190 | -1880 | 57574 | 29284 | 8642307500 | 58190/58200 | 60070 | 59680 | 58120 | 59700 | 2 |
| cu1201 | 57780 | -2040 | 257234 | 626208 | 183815300400 | 57780/57800 | 59820 | 59430 | 57710 | 59480 | 102 |
| cu1202 | 57640 | -2280 | 57738 | 66534 | 19508575000 | 57630/57640 | 59920 | 59500 | 57620 | 59500 | 146 |
| cu1203 | 57810 | -2270 | 14130 | 5892 | 1728310200 | 57650/57810 | 60080 | 59320 | 57650 | 59430 | 2 |
| cu1204 | 57890 | -1980 | 8146 | 2286 | 671228900 | 57720/57900 | 59870 | 59310 | 57890 | 59320 | 2 |
| cu1205 | 57990 | -1870 | 4406 | 1590 | 467416400 | 57880/58210 | 59860 | 59380 | 57880 | 59380 | 2 |
| cu1206 | 58160 | -1830 | 3122 | 136 | 40052500 | 57010/58160 | 59990 | 59200 | 58160 | 59400 | 2 |
| cu1207 | 58770 | -1640 | 1538 | 18 | 5319200 | 56790/58810 | 60410 | 59300 | 58740 | 59380 | 2 |
| cu1208 | 58200 | -1680 | 1186 | 66 | 19459400 | 56600/58000 | 59880 | 59990 | 58200 | 59990 | 2 |
| cu1209 | 58240 | -1550 | 802 | 68 | 19993900 | 57010/59980 | 59790 | 59250 | 58240 | 59500 | 4 |
| cu1210 | 58740 | -1420 | 478 | 76 | 22475400 | 56560/58540 | 60160 | 59350 | 58680 | 59420 | 2 |
| pb1111 | 15350 | -90 | 618 | 46 | 17787500 | 15320/15450 | 15440 | 15440 | 15350 | 15615 | 2 |
| pb1112 | 15320 | -145 | 2018 | 494 | 190478500 | 15305/15360 | 15465 | 15565 | 15305 | 15565 | 4 |
| pb1201 | 15350 | -140 | 736 | 132 | 51021750 | 15050/16415 | 15490 | 15490 | 15350 | 15550 | 2 |
| pb1202 | 15345 | 0 | 32 | 0 | 0 | 15180/15960 | 15345 | 0 | |||
| pb1203 | 15395 | -330 | 12 | 6 | 2333000 | 15100/16590 | 15725 | 15635 | 15395 | 15635 | 2 |
| pb1204 | 15410 | -55 | 40 | 0 | 0 | /15495 | 15465 | 0 | |||
| pb1205 | 15835 | 0 | 0 | 0 | 0 | / | 15835 | 0 | |||
| pb1206 | 15750 | 0 | 4 | 0 | 0 | 15460/15860 | 15750 | 0 | |||
| pb1207 | 15695 | 0 | 2 | 0 | 0 | 15405/15890 | 15695 | 0 | |||
| pb1208 | 15495 | 0 | 0 | 0 | 0 | / | 15495 | 0 | |||
| pb1209 | 15630 | -160 | 2 | 4 | 1586000 | 15600/15900 | 15790 | 16090 | 15630 | 16090 | 2 |
| pb1210 | 16095 | 0 | 0 | 0 | 0 | /16100 | 16095 | 0 | |||
| zn1111 | 15300 | -165 | 13744 | 3044 | 236032700 | 15225/15390 | 15465 | 15460 | 15245 | 15645 | 20 |
| zn1112 | 15245 | -240 | 61944 | 39272 | 3043623500 | 15240/15245 | 15485 | 15455 | 15220 | 15650 | 4 |
| zn1201 | 15225 | -270 | 234838 | 425906 | 33031121150 | 15225/15230 | 15495 | 15475 | 15215 | 15680 | 38 |
| zn1202 | 15225 | -275 | 87288 | 46948 | 3640792200 | 15220/15230 | 15500 | 15450 | 15220 | 15700 | 4 |
| zn1203 | 15270 | -245 | 19662 | 3090 | 239758850 | 15250/15270 | 15515 | 15485 | 15265 | 15690 | 2 |
| zn1204 | 15335 | -200 | 4834 | 370 | 28829750 | 15280/15400 | 15535 | 15545 | 15330 | 15710 | 2 |
| zn1205 | 15380 | -205 | 3982 | 722 | 56134700 | 15300/15530 | 15585 | 15405 | 15355 | 15755 | 10 |
| zn1206 | 15380 | -215 | 1836 | 214 | 16666150 | 15300/15390 | 15595 | 15640 | 15380 | 15720 | 2 |
| zn1207 | 15565 | 25 | 332 | 28 | 2191000 | 15000/15875 | 15540 | 15835 | 15560 | 15835 | 2 |
| zn1208 | 15600 | -100 | 290 | 10 | 784000 | 15300/16280 | 15700 | 15680 | 15600 | 15740 | 2 |
| zn1209 | 15775 | -30 | 116 | 10 | 787150 | 15020/16000 | 15805 | 15465 | 15465 | 15865 | 2 |
| zn1210 | 15750 | -70 | 74 | 30 | 2366050 | 15500/15815 | 15820 | 15665 | 15660 | 15860 | 2 |
(关键字：上海期货交易所)