| 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 | 16340 | -45 | 28210 | 1620 | 132253750 | 16320/16385 | 16385 | 16330 | 16280 | 16385 | 10 |
| al1112 | 16370 | -35 | 52554 | 3320 | 271752850 | 16330/16400 | 16405 | 16360 | 16295 | 16425 | 20 |
| al1201 | 16360 | -55 | 67812 | 18048 | 1476759250 | 16350/16360 | 16415 | 16380 | 16295 | 16425 | 4 |
| al1202 | 16380 | -70 | 34494 | 2784 | 228220550 | 16370/16440 | 16450 | 16420 | 16305 | 16460 | 2 |
| al1203 | 16420 | -45 | 11942 | 896 | 73641450 | 16400/16420 | 16465 | 16425 | 16390 | 16485 | 2 |
| al1204 | 16450 | -60 | 2788 | 122 | 10039750 | 16420/16540 | 16510 | 16430 | 16430 | 16525 | 102 |
| al1205 | 16500 | -85 | 2834 | 36 | 2972250 | 16495/16565 | 16585 | 16585 | 16450 | 16600 | 2 |
| al1206 | 16610 | -10 | 1642 | 22 | 1823200 | 16350/16920 | 16620 | 16550 | 16550 | 16610 | 6 |
| al1207 | 16635 | -55 | 1676 | 14 | 1162650 | 16555/16690 | 16690 | 16600 | 16600 | 16635 | 2 |
| al1208 | 16735 | -45 | 1092 | 6 | 502050 | 16430/16990 | 16780 | 16735 | 16735 | 16735 | 6 |
| al1209 | 16725 | -70 | 344 | 8 | 670450 | 16520/16820 | 16795 | 16760 | 16725 | 16805 | 2 |
| al1210 | 16805 | -35 | 854 | 8 | 670350 | 16760/16855 | 16840 | 16655 | 16655 | 16820 | 2 |
| au1111 | 354.35 | -4.22 | 0 | 12 | 4253100 | /374.44 | 358.57 | 354.5 | 354.35 | 354.5 | 6 |
| au1112 | 352.96 | -0.72 | 7876 | 5832 | 2063625560 | 352.62/353.04 | 353.68 | 353.99 | 352.44 | 354.82 | 2 |
| au1201 | 353.11 | -0.45 | 676 | 746 | 264147620 | 352.80/354.46 | 353.56 | 353 | 352.77 | 355.54 | 2 |
| au1202 | 353.95 | -0.45 | 222 | 8 | 2837340 | 337.18/359.00 | 354.4 | 353.95 | 353.95 | 355.94 | 2 |
| au1203 | 355.82 | 0.39 | 178 | 60 | 21292800 | /359.00 | 355.43 | 354.51 | 353.71 | 355.82 | 2 |
| au1204 | 353.77 | -2.96 | 150 | 2 | 707540 | 348.05/359.00 | 356.73 | 353.77 | 353.77 | 353.77 | 2 |
| au1205 | 354.69 | 2.14 | 204 | 26 | 9192560 | 345.00/359.00 | 352.55 | 352.69 | 352.69 | 354.69 | 2 |
| au1206 | 352.79 | -1.19 | 54108 | 29176 | 10324270620 | 352.75/352.79 | 353.98 | 353.5 | 352.7 | 355 | 4 |
| au1207 | 354.29 | 1.22 | 8 | 2 | 708580 | /365.00 | 353.07 | 354.29 | 354.29 | 354.29 | 2 |
| au1208 | 353.5 | -2.94 | 6 | 0 | /365.00 | 356.44 | 0 | ||||
| au1209 | 354.35 | 10 | 0 | 345.00/365.00 | 354.35 | 0 | |||||
| au1210 | 358.05 | 0 | 0 | /365.00 | 358.05 | 0 | |||||
| cu1111 | 58600 | -380 | 16160 | 1838 | 544002000 | 58250/59080 | 58980 | 58720 | 58360 | 59740 | 10 |
| cu1112 | 58320 | -450 | 55352 | 25758 | 7578325200 | 58290/58320 | 58770 | 58330 | 55240 | 59600 | 2 |
| cu1201 | 58040 | -360 | 241488 | 769584 | 225262379500 | 58000/58050 | 58400 | 58000 | 57660 | 59340 | 224 |
| cu1202 | 57970 | -370 | 67420 | 86450 | 25282960600 | 57970/58000 | 58340 | 58070 | 57570 | 59280 | 2 |
| cu1203 | 57960 | -460 | 14554 | 3922 | 1147475600 | 57920/58100 | 58420 | 58120 | 57620 | 59270 | 4 |
| cu1204 | 58030 | -510 | 8234 | 872 | 254715300 | 57830/58530 | 58540 | 58060 | 57740 | 59300 | 10 |
| cu1205 | 58140 | -440 | 4456 | 932 | 272437100 | 58110/58450 | 58580 | 58090 | 57770 | 59400 | 2 |
| cu1206 | 58570 | 0 | 3150 | 104 | 30614100 | 57800/59500 | 58570 | 58100 | 57850 | 59470 | 2 |
| cu1207 | 58920 | 250 | 1564 | 294 | 85788400 | 57040/59520 | 58670 | 58400 | 57900 | 59300 | 2 |
| cu1208 | 59500 | 720 | 1186 | 64 | 18736700 | 55300/59900 | 58780 | 57960 | 57900 | 59500 | 2 |
| cu1209 | 59000 | 310 | 802 | 88 | 25818700 | 57100/59260 | 58690 | 57910 | 57900 | 59400 | 2 |
| cu1210 | 59010 | 30 | 496 | 42 | 12280400 | 58000/59430 | 58980 | 57990 | 57990 | 59550 | 2 |
| pb1111 | 15450 | 5 | 574 | 66 | 25393500 | /15455 | 15445 | 16290 | 14515 | 16290 | 2 |
| pb1112 | 15320 | -50 | 1986 | 386 | 148559750 | 15265/15350 | 15370 | 15450 | 15320 | 15450 | 2 |
| pb1201 | 15385 | -15 | 766 | 90 | 34709750 | 15360/15380 | 15400 | 15400 | 15385 | 15485 | 2 |
| pb1202 | 15345 | 0 | 32 | 0 | 0 | 15360/16150 | 15345 | 0 | |||
| pb1203 | 15395 | -155 | 12 | 0 | 0 | /15520 | 15550 | 0 | |||
| pb1204 | 15425 | 0 | 40 | 0 | 0 | /15505 | 15425 | 0 | |||
| pb1205 | 15660 | 0 | 0 | 0 | 0 | / | 15660 | 0 | |||
| pb1206 | 15700 | 0 | 4 | 0 | 0 | 15400/15850 | 15700 | 0 | |||
| pb1207 | 15695 | 0 | 2 | 0 | 0 | 15410/ | 15695 | 0 | |||
| pb1208 | 15325 | 0 | 0 | 0 | 0 | / | 15325 | 0 | |||
| pb1209 | 15630 | -230 | 2 | 0 | 0 | 15420/16305 | 15860 | 0 | |||
| pb1210 | 16165 | 0 | 0 | 0 | 0 | / | 16165 | 0 | |||
| zn1111 | 15420 | -25 | 12800 | 1066 | 82169450 | 15300/15460 | 15445 | 15345 | 15345 | 15510 | 20 |
| zn1112 | 15360 | -65 | 54398 | 22386 | 1725263050 | 15335/15395 | 15425 | 15425 | 15300 | 15535 | 2 |
| zn1201 | 15360 | -75 | 231416 | 344394 | 26553776450 | 15360/15370 | 15435 | 15435 | 15290 | 15545 | 16 |
| zn1202 | 15350 | -80 | 88794 | 41188 | 3175419250 | 15345/15355 | 15430 | 15400 | 15290 | 15540 | 2 |
| zn1203 | 15375 | -40 | 20384 | 3428 | 264648950 | 15350/15445 | 15415 | 15415 | 15310 | 15545 | 2 |
| zn1204 | 15330 | -50 | 4706 | 268 | 20674050 | 15220/15600 | 15380 | 15400 | 15330 | 15565 | 6 |
| zn1205 | 15400 | -20 | 3652 | 648 | 50067000 | 15340/15470 | 15420 | 15390 | 15350 | 15570 | 2 |
| zn1206 | 15450 | -80 | 1860 | 118 | 9120250 | 15300/15550 | 15530 | 15400 | 15360 | 15580 | 20 |
| zn1207 | 15410 | -140 | 338 | 2 | 154100 | 15330/15975 | 15550 | 15410 | 15410 | 15410 | 2 |
| zn1208 | 15545 | 25 | 296 | 8 | 618950 | 15350/16400 | 15520 | 15420 | 15420 | 15545 | 2 |
| zn1209 | 15660 | -50 | 120 | 8 | 626800 | 14770/15840 | 15710 | 15660 | 15660 | 15700 | 4 |
| zn1210 | 15800 | 110 | 76 | 34 | 2679800 | 14770/15800 | 15690 | 15900 | 15540 | 15900 | 10 |
(关键字：上海期货交易所)