| 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 | 16165 | -170 | 24940 | 3140 | 253569250 | 16160/16175 | 16335 | 16110 | 16100 | 16170 | 10 |
| al1112 | 16185 | -175 | 52034 | 3662 | 295724850 | 16175/16200 | 16360 | 16030 | 16000 | 16210 | 2 |
| al1201 | 16170 | -190 | 74322 | 26440 | 2134699700 | 16175/16185 | 16360 | 16000 | 16000 | 16210 | 4 |
| al1202 | 16195 | -195 | 36184 | 5478 | 442724850 | 16190/16220 | 16390 | 16070 | 16035 | 16240 | 2 |
| al1203 | 16230 | -200 | 12614 | 1502 | 121808350 | 16215/16270 | 16430 | 16190 | 16100 | 16260 | 20 |
| al1204 | 16280 | -175 | 2796 | 158 | 12860400 | 16170/16300 | 16455 | 16250 | 16245 | 16320 | 2 |
| al1205 | 16350 | -155 | 2808 | 156 | 12743100 | 16310/16370 | 16505 | 16475 | 16320 | 16475 | 20 |
| al1206 | 16420 | -155 | 1642 | 6 | 491550 | 16220/16430 | 16575 | 16380 | 16355 | 16420 | 2 |
| al1207 | 16420 | -185 | 1680 | 26 | 2136200 | 16410/16470 | 16605 | 16455 | 16355 | 16460 | 2 |
| al1208 | 16470 | -230 | 1092 | 10 | 824800 | 16420/16600 | 16700 | 16530 | 16470 | 16530 | 2 |
| al1209 | 16505 | -255 | 346 | 6 | 495600 | 16510/16700 | 16760 | 16555 | 16500 | 16555 | 2 |
| al1210 | 16600 | -175 | 854 | 2 | 166000 | 16555/16700 | 16775 | 16600 | 16600 | 16600 | 2 |
| au1111 | 354.35 | -0.07 | 0 | 0 | 337.11/371.88 | 354.42 | 0 | ||||
| au1112 | 355.8 | 2.1 | 7098 | 6388 | 2271191060 | 355.64/355.80 | 353.7 | 353 | 353 | 357.19 | 2 |
| au1201 | 356.15 | 2.19 | 826 | 780 | 277601640 | 355.95/356.48 | 353.96 | 353.96 | 353.96 | 356.99 | 2 |
| au1202 | 357.29 | 2.76 | 216 | 6 | 2143740 | 350.00/359.90 | 354.53 | 357.29 | 357.29 | 357.29 | 2 |
| au1203 | 355.9 | 1.02 | 176 | 10 | 3565780 | /365.01 | 354.88 | 356.97 | 355.9 | 356.97 | 2 |
| au1204 | 357 | 3.23 | 150 | 6 | 2140800 | 350.05/359.00 | 353.77 | 356.7 | 356.7 | 357 | 2 |
| au1205 | 356.8 | 3.27 | 196 | 46 | 16403800 | 355.79/359.90 | 353.53 | 356.36 | 355.92 | 357.12 | 2 |
| au1206 | 355.66 | 2.02 | 58430 | 48992 | 17415574060 | 355.66/355.67 | 353.64 | 353.85 | 353.7 | 357 | 2 |
| au1207 | 353.98 | -0.15 | 8 | 0 | 345.00/359.90 | 354.13 | 0 | ||||
| au1208 | 355.89 | -1.62 | 36 | 100 | 35590000 | 350.00/359.90 | 357.51 | 359.04 | 354.5 | 359.04 | 6 |
| au1209 | 354.35 | 10 | 0 | 345.00/359.90 | 354.35 | 0 | |||||
| au1210 | 359.13 | 0 | 0 | 353.30/359.13 | 359.13 | 0 | |||||
| cu1111 | 58050 | -880 | 15810 | 1630 | 474230500 | 58050/58190 | 58930 | 58800 | 57830 | 58800 | 10 |
| cu1112 | 57880 | -760 | 52870 | 22122 | 6401667500 | 57850/57930 | 58640 | 57200 | 57130 | 58300 | 4 |
| cu1201 | 57570 | -730 | 247888 | 761294 | 218888083700 | 57560/57570 | 58300 | 56950 | 56930 | 57930 | 54 |
| cu1202 | 57370 | -860 | 74836 | 76900 | 22044552500 | 57350/57370 | 58230 | 56880 | 56760 | 57760 | 2 |
| cu1203 | 57370 | -890 | 15320 | 4916 | 1408313100 | 57300/57420 | 58260 | 56880 | 56880 | 57800 | 2 |
| cu1204 | 57480 | -730 | 8262 | 880 | 252931900 | 57400/57760 | 58210 | 56720 | 56720 | 57830 | 2 |
| cu1205 | 57550 | -730 | 4622 | 1128 | 324672700 | 57380/57600 | 58280 | 56820 | 56820 | 57990 | 2 |
| cu1206 | 57460 | -1160 | 3244 | 332 | 95714800 | 57220/59880 | 58620 | 57220 | 57220 | 57950 | 2 |
| cu1207 | 57500 | -840 | 1560 | 68 | 19581800 | 57360/57880 | 58340 | 57000 | 57000 | 58130 | 2 |
| cu1208 | 57600 | -880 | 1186 | 48 | 13846200 | 57200/59880 | 58480 | 57880 | 57600 | 57960 | 2 |
| cu1209 | 57700 | -930 | 806 | 64 | 18325000 | 57350/58900 | 58630 | 57470 | 55110 | 58070 | 4 |
| cu1210 | 57670 | -760 | 498 | 22 | 6343800 | 56970/59000 | 58430 | 57970 | 57480 | 57970 | 2 |
| pb1111 | 15150 | -220 | 560 | 28 | 10622000 | 15115/15180 | 15370 | 15110 | 15110 | 15360 | 2 |
| pb1112 | 15120 | -240 | 2028 | 352 | 133058250 | 15090/15120 | 15360 | 15015 | 15015 | 15170 | 2 |
| pb1201 | 15130 | -255 | 832 | 52 | 19702750 | 15035/15170 | 15385 | 15150 | 15100 | 15210 | 4 |
| pb1202 | 15165 | -180 | 32 | 2 | 758250 | 15000/15290 | 15345 | 15165 | 15165 | 15165 | 2 |
| pb1203 | 15225 | -270 | 12 | 2 | 761250 | 15100/15390 | 15495 | 15225 | 15225 | 15225 | 2 |
| pb1204 | 15425 | 0 | 40 | 0 | 0 | 15050/15420 | 15425 | 0 | |||
| pb1205 | 15645 | 0 | 0 | 0 | 0 | / | 15645 | 0 | |||
| pb1206 | 15700 | 0 | 4 | 0 | 0 | 15205/15570 | 15700 | 0 | |||
| pb1207 | 15695 | 0 | 2 | 0 | 0 | 15305/15615 | 15695 | 0 | |||
| pb1208 | 15310 | 0 | 0 | 0 | 0 | / | 15310 | 0 | |||
| pb1209 | 15860 | 0 | 2 | 0 | 0 | 15205/ | 15860 | 0 | |||
| pb1210 | 16150 | 0 | 0 | 0 | 0 | / | 16150 | 0 | |||
| zn1111 | 15090 | -305 | 11690 | 1470 | 110898750 | 15090/15470 | 15395 | 15000 | 15000 | 15150 | 20 |
| zn1112 | 15115 | -275 | 51214 | 15488 | 1168732950 | 15100/15115 | 15390 | 15000 | 14950 | 15185 | 2 |
| zn1201 | 15085 | -310 | 230216 | 253022 | 19082243900 | 15085/15090 | 15395 | 15015 | 14985 | 15190 | 12 |
| zn1202 | 15095 | -295 | 90290 | 38444 | 2900599100 | 15090/15095 | 15390 | 14990 | 14990 | 15185 | 2 |
| zn1203 | 15120 | -290 | 21508 | 3150 | 238002300 | 15090/15130 | 15410 | 15080 | 15035 | 15200 | 2 |
| zn1204 | 15100 | -310 | 4692 | 504 | 38086350 | 15080/15170 | 15410 | 15130 | 15075 | 15175 | 2 |
| zn1205 | 15120 | -320 | 3640 | 386 | 29214200 | 15100/15170 | 15440 | 15100 | 15065 | 15235 | 2 |
| zn1206 | 15100 | -315 | 1978 | 168 | 12723450 | 15100/15190 | 15415 | 15140 | 15100 | 15190 | 2 |
| zn1207 | 15240 | -190 | 368 | 78 | 5941200 | 15100/15385 | 15430 | 15375 | 15175 | 15375 | 2 |
| zn1208 | 15255 | -210 | 296 | 8 | 608700 | 15185/15700 | 15465 | 15200 | 15185 | 15255 | 2 |
| zn1209 | 15395 | -245 | 122 | 4 | 306650 | 15195/15395 | 15640 | 15270 | 15270 | 15395 | 2 |
| zn1210 | 15420 | -290 | 112 | 64 | 4934950 | 15280/15420 | 15710 | 15545 | 15300 | 15545 | 2 |
(关键字：上海期货交易所)