| 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 | 16260 | -25 | 21010 | 600 | 48768000 | 16250/16280 | 16285 | 16250 | 16230 | 16270 | 20 |
| al1112 | 16270 | -30 | 49366 | 1214 | 98839050 | 16270/16280 | 16300 | 16295 | 16240 | 16310 | 24 |
| al1201 | 16310 | -20 | 74304 | 12894 | 1052352300 | 16310/16315 | 16330 | 16370 | 16275 | 16370 | 4 |
| al1202 | 16345 | -10 | 45080 | 1836 | 150203100 | 16335/16355 | 16355 | 16365 | 16325 | 16400 | 4 |
| al1203 | 16385 | -25 | 13056 | 532 | 43607550 | 16375/16430 | 16410 | 16305 | 16305 | 16450 | 14 |
| al1204 | 16465 | 0 | 2816 | 40 | 3294300 | 16400/16480 | 16465 | 16520 | 16445 | 16520 | 2 |
| al1205 | 16485 | -20 | 2762 | 48 | 3962700 | 16480/16535 | 16505 | 16555 | 16440 | 16555 | 6 |
| al1206 | 16565 | -5 | 1638 | 16 | 1327450 | 16515/16610 | 16570 | 16615 | 16560 | 16615 | 2 |
| al1207 | 16625 | 20 | 1670 | 20 | 1663400 | 16555/16755 | 16605 | 16625 | 16625 | 16640 | 2 |
| al1208 | 16640 | -30 | 1092 | 4 | 332650 | 16640/16990 | 16670 | 16625 | 16625 | 16640 | 2 |
| al1209 | 16665 | 70 | 346 | 12 | 1001950 | 16500/17000 | 16595 | 16710 | 16665 | 16730 | 2 |
| al1210 | 16785 | 5 | 846 | 2 | 167850 | 16560/16950 | 16780 | 16785 | 16785 | 16785 | 2 |
| au1111 | 354.35 | -0.07 | 0 | 0 | 337.11/ | 354.42 | 0 | ||||
| au1112 | 363.83 | 1.92 | 5860 | 2752 | 999362700 | 363.63/363.98 | 361.91 | 362.6 | 361.72 | 364.19 | 2 |
| au1201 | 364.8 | 2.32 | 1062 | 1306 | 475157900 | 364.10/364.80 | 362.48 | 362.48 | 362.48 | 365.09 | 2 |
| au1202 | 364.08 | 1.14 | 214 | 6 | 2183460 | 363.00/376.11 | 362.94 | 363.82 | 363.82 | 364.08 | 2 |
| au1203 | 363.95 | 1.81 | 178 | 2 | 727900 | 355.90/376.01 | 362.14 | 363.95 | 363.95 | 363.95 | 2 |
| au1204 | 363.35 | 0.64 | 138 | 10 | 3633500 | /365.69 | 362.71 | 363.35 | 363.35 | 363.35 | 4 |
| au1205 | 364.98 | 2.54 | 212 | 24 | 8742760 | 363.62/369.90 | 362.44 | 363.57 | 363.3 | 364.98 | 2 |
| au1206 | 364.11 | 2.02 | 67018 | 38408 | 13955146060 | 364.06/364.11 | 362.09 | 362.09 | 362.09 | 364.55 | 8 |
| au1207 | 354.13 | 8 | 0 | / | 354.13 | 0 | |||||
| au1208 | 362.3 | 36 | 0 | /369.00 | 362.3 | 0 | |||||
| au1209 | 363.69 | 1.69 | 6 | 6 | 2182140 | / | 362 | 363.69 | 363.69 | 363.69 | 6 |
| au1210 | 365.21 | 2.81 | 2 | 2 | 730420 | / | 362.4 | 365.21 | 365.21 | 365.21 | 2 |
| cu1111 | 58350 | -880 | 12550 | 2000 | 587587000 | 58320/58500 | 59230 | 59280 | 58220 | 59390 | 10 |
| cu1112 | 58210 | -800 | 46914 | 10830 | 3172265700 | 58100/58200 | 59010 | 59490 | 57920 | 59490 | 4 |
| cu1201 | 57890 | -870 | 227178 | 616802 | 179802829500 | 57880/57890 | 58760 | 59000 | 57620 | 59130 | 28 |
| cu1202 | 57760 | -850 | 83894 | 83388 | 24265898400 | 57760/57780 | 58610 | 58810 | 57510 | 58930 | 2 |
| cu1203 | 57830 | -790 | 17934 | 3606 | 1049230900 | 57720/57830 | 58620 | 58850 | 57540 | 58890 | 8 |
| cu1204 | 57910 | -870 | 8564 | 660 | 192004800 | 57580/57920 | 58780 | 58980 | 57580 | 58980 | 4 |
| cu1205 | 57970 | -720 | 4778 | 784 | 228352900 | 57800/57970 | 58690 | 58420 | 57640 | 59050 | 4 |
| cu1206 | 57780 | -1020 | 3420 | 260 | 75925800 | 57800/60460 | 58800 | 58950 | 57750 | 58950 | 2 |
| cu1207 | 58000 | -880 | 1608 | 78 | 22762300 | 57900/58110 | 58880 | 58880 | 58000 | 58880 | 2 |
| cu1208 | 58060 | -860 | 1194 | 54 | 15783700 | 57000/58000 | 58920 | 58730 | 58060 | 58730 | 2 |
| cu1209 | 57860 | -1290 | 890 | 130 | 37949700 | 57670/58330 | 59150 | 58500 | 57860 | 58630 | 2 |
| cu1210 | 58000 | -920 | 510 | 26 | 7596700 | 57710/58300 | 58920 | 58590 | 58000 | 58610 | 2 |
| pb1111 | 15400 | -15 | 476 | 10 | 3850000 | 15315/15450 | 15415 | 15400 | 15400 | 15400 | 2 |
| pb1112 | 15400 | -10 | 1954 | 222 | 85456500 | 15355/15400 | 15410 | 15480 | 15360 | 15480 | 2 |
| pb1201 | 15455 | 10 | 956 | 96 | 37042250 | 15365/15455 | 15445 | 15480 | 15380 | 15480 | 2 |
| pb1202 | 15445 | 0 | 32 | 0 | 0 | 15340/ | 15445 | 0 | |||
| pb1203 | 15320 | 0 | 14 | 0 | 0 | 15200/ | 15320 | 0 | |||
| pb1204 | 15465 | 45 | 40 | 18 | 6959250 | 15465/ | 15420 | 15465 | 15465 | 15465 | 2 |
| pb1205 | 15650 | 0 | 0 | 0 | 0 | 15305/ | 15650 | 0 | |||
| pb1206 | 15550 | 0 | 4 | 0 | 0 | 15340/15900 | 15550 | 0 | |||
| pb1207 | 15710 | 0 | 2 | 0 | 0 | 15360/15900 | 15710 | 0 | |||
| pb1208 | 15315 | 0 | 0 | 0 | 0 | /15960 | 15315 | 0 | |||
| pb1209 | 15600 | 0 | 2 | 0 | 0 | 15405/16000 | 15600 | 0 | |||
| pb1210 | 16150 | 0 | 0 | 0 | 0 | / | 16150 | 0 | |||
| zn1111 | 15370 | -65 | 10690 | 280 | 21563000 | 15320/15380 | 15435 | 15420 | 15345 | 15420 | 10 |
| zn1112 | 15345 | -100 | 41804 | 5348 | 411198850 | 15340/15380 | 15445 | 15460 | 15305 | 15485 | 4 |
| zn1201 | 15335 | -110 | 206890 | 159494 | 12267711000 | 15330/15340 | 15445 | 15480 | 15300 | 15490 | 2 |
| zn1202 | 15355 | -105 | 102620 | 35854 | 2761317950 | 15355/15360 | 15460 | 15520 | 15320 | 15520 | 2 |
| zn1203 | 15370 | -100 | 22238 | 2420 | 186492250 | 15335/15375 | 15470 | 15500 | 15330 | 15500 | 2 |
| zn1204 | 15380 | -110 | 4808 | 228 | 17561500 | 15385/15400 | 15490 | 15415 | 15365 | 15475 | 2 |
| zn1205 | 15405 | -95 | 3654 | 484 | 37343450 | 15400/15415 | 15500 | 15435 | 15365 | 15490 | 2 |
| zn1206 | 15410 | -95 | 1990 | 82 | 6320400 | 15400/15410 | 15505 | 15475 | 15390 | 15485 | 2 |
| zn1207 | 15510 | -60 | 380 | 16 | 1240600 | 15005/16200 | 15570 | 15460 | 15460 | 15545 | 2 |
| zn1208 | 15495 | -195 | 302 | 4 | 310200 | 15005/15495 | 15690 | 15525 | 15495 | 15525 | 2 |
| zn1209 | 15505 | 65 | 158 | 44 | 3417250 | 15060/15510 | 15440 | 15565 | 15490 | 15745 | 2 |
| zn1210 | 15565 | -155 | 136 | 30 | 2336450 | 15520/15840 | 15720 | 15675 | 15560 | 15675 | 2 |
(关键字：上海期货交易所)