| 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 | 16240 | -5 | 19720 | 1100 | 89222250 | 16210/16260 | 16245 | 16245 | 16205 | 16265 | 20 |
| al1112 | 16255 | -10 | 48472 | 2350 | 190765200 | 16250/16270 | 16265 | 16225 | 16210 | 16275 | 6 |
| al1201 | 16280 | -30 | 73514 | 10670 | 867459100 | 16275/16280 | 16310 | 16250 | 16215 | 16300 | 30 |
| al1202 | 16290 | -45 | 49988 | 7202 | 586074950 | 16285/16295 | 16335 | 16305 | 16245 | 16320 | 20 |
| al1203 | 16335 | -35 | 13810 | 1046 | 85350350 | 16325/16335 | 16370 | 16380 | 16290 | 16380 | 2 |
| al1204 | 16395 | -45 | 2820 | 62 | 5079900 | 16350/16415 | 16440 | 16420 | 16365 | 16420 | 2 |
| al1205 | 16420 | -75 | 2702 | 70 | 5755450 | 16420/16555 | 16495 | 16465 | 16415 | 16465 | 2 |
| al1206 | 16490 | -80 | 1634 | 10 | 825100 | 16260/16550 | 16570 | 16510 | 16490 | 16510 | 2 |
| al1207 | 16550 | -50 | 1666 | 28 | 2317000 | 16510/16570 | 16600 | 16555 | 16530 | 16560 | 10 |
| al1208 | 16545 | -75 | 1098 | 6 | 496650 | 16555/16660 | 16620 | 16580 | 16540 | 16580 | 2 |
| al1209 | 16645 | -10 | 306 | 0 | 0 | 16555/16725 | 16655 | 0 | |||
| al1210 | 16710 | -60 | 848 | 30 | 2507000 | 16650/16790 | 16770 | 16720 | 16710 | 16730 | 2 |
| au1111 | 354.35 | -0.07 | 0 | 0 | 337.11/ | 354.42 | 0 | ||||
| au1112 | 368.33 | 4.82 | 5324 | 1952 | 718082060 | 368.13/368.39 | 363.51 | 368.2 | 367.27 | 368.78 | 2 |
| au1201 | 368.94 | 4.81 | 678 | 536 | 197458840 | 368.60/368.92 | 364.13 | 370 | 368 | 370 | 10 |
| au1202 | 369.66 | 5.75 | 216 | 4 | 1478640 | 368.61/370.99 | 363.91 | 369.66 | 369.66 | 369.66 | 2 |
| au1203 | 369.04 | 4.25 | 182 | 14 | 5167980 | 367.86/369.92 | 364.79 | 369.39 | 369.04 | 369.4 | 2 |
| au1204 | 369.7 | 6.35 | 144 | 6 | 2216720 | 368.89/370.32 | 363.35 | 369.21 | 369.21 | 369.7 | 2 |
| au1205 | 368.88 | 4.36 | 210 | 30 | 11062400 | 368.82/369.83 | 364.52 | 368.55 | 368.02 | 369.1 | 2 |
| au1206 | 368.78 | 4.99 | 72114 | 41540 | 15302038540 | 368.76/368.78 | 363.79 | 368.57 | 367.79 | 369.16 | 2 |
| au1207 | 368.7 | 12.9 | 10 | 2 | 737400 | 366.47/373.56 | 355.8 | 368.7 | 368.7 | 368.7 | 2 |
| au1208 | 369.09 | 6.79 | 34 | 2 | 738180 | 363.13/374.06 | 362.3 | 369.09 | 369.09 | 369.09 | 2 |
| au1209 | 369.89 | 6.2 | 8 | 2 | 739780 | 366.33/374.99 | 363.69 | 369.89 | 369.89 | 369.89 | 2 |
| au1210 | 368.44 | 3.23 | 0 | 2 | 736880 | 368.81/370.21 | 365.21 | 368.44 | 368.44 | 368.44 | 2 |
| cu1111 | 58710 | 90 | 11860 | 1630 | 474982500 | 58680/58700 | 58620 | 59000 | 58000 | 59100 | 10 |
| cu1112 | 58440 | 10 | 46112 | 10438 | 3034136900 | 58430/58480 | 58430 | 58780 | 57550 | 58880 | 2 |
| cu1201 | 58240 | 100 | 223196 | 708864 | 205107895700 | 58230/58240 | 58140 | 58420 | 57240 | 58650 | 26 |
| cu1202 | 58130 | 90 | 83852 | 110868 | 32042585000 | 58110/58130 | 58040 | 58280 | 57170 | 58500 | 8 |
| cu1203 | 58110 | 90 | 17928 | 6182 | 1783598300 | 58110/58170 | 58020 | 58090 | 57210 | 58490 | 6 |
| cu1204 | 58230 | 220 | 8390 | 1212 | 349683900 | 58150/58250 | 58010 | 58390 | 57280 | 58500 | 2 |
| cu1205 | 58400 | 260 | 4812 | 1254 | 361907600 | 58260/58380 | 58140 | 58490 | 57280 | 58610 | 2 |
| cu1206 | 58400 | 140 | 3438 | 84 | 24303000 | 58220/58400 | 58260 | 58420 | 57510 | 58690 | 2 |
| cu1207 | 57650 | -530 | 1642 | 80 | 23149300 | 58160/58520 | 58180 | 58690 | 57500 | 58690 | 2 |
| cu1208 | 57500 | -800 | 1208 | 24 | 6959500 | 58150/58470 | 58300 | 58610 | 57500 | 58610 | 2 |
| cu1209 | 57900 | -390 | 892 | 22 | 6370900 | 58190/58520 | 58290 | 58290 | 57600 | 58290 | 2 |
| cu1210 | 58350 | 210 | 508 | 70 | 20309800 | 58370/58770 | 58140 | 58540 | 57680 | 58540 | 2 |
| pb1111 | 15320 | -65 | 458 | 22 | 8482500 | 15310/15600 | 15385 | 15780 | 15310 | 15780 | 2 |
| pb1112 | 15380 | -10 | 1916 | 262 | 100632000 | 15370/15375 | 15390 | 15415 | 15300 | 15450 | 2 |
| pb1201 | 15390 | -25 | 998 | 34 | 13058000 | 15370/15390 | 15415 | 15385 | 15320 | 15390 | 2 |
| pb1202 | 15445 | 0 | 32 | 0 | 0 | 15305/15665 | 15445 | 0 | |||
| pb1203 | 15385 | -55 | 14 | 10 | 3875500 | 15315/15530 | 15440 | 15520 | 15385 | 15595 | 2 |
| pb1204 | 15465 | 0 | 40 | 0 | 0 | 15385/15715 | 15465 | 0 | |||
| pb1205 | 15695 | 0 | 0 | 0 | 0 | 15190/15870 | 15695 | 0 | |||
| pb1206 | 15550 | 0 | 4 | 0 | 0 | 15310/15935 | 15550 | 0 | |||
| pb1207 | 15710 | 0 | 2 | 0 | 0 | 15310/16000 | 15710 | 0 | |||
| pb1208 | 15355 | 0 | 0 | 0 | 0 | 15290/16070 | 15355 | 0 | |||
| pb1209 | 15600 | 0 | 2 | 0 | 0 | 15400/16135 | 15600 | 0 | |||
| pb1210 | 16195 | 0 | 0 | 0 | 0 | 15360/16205 | 16195 | 0 | |||
| zn1111 | 15400 | 30 | 10110 | 830 | 63730750 | 15300/15475 | 15370 | 15430 | 15280 | 15430 | 10 |
| zn1112 | 15380 | 20 | 40246 | 5082 | 389959250 | 15380/15395 | 15360 | 15400 | 15260 | 15475 | 8 |
| zn1201 | 15375 | 15 | 203152 | 163706 | 12556591650 | 15375/15380 | 15360 | 15420 | 15250 | 15460 | 120 |
| zn1202 | 15385 | 5 | 103320 | 27966 | 2146582000 | 15380/15385 | 15380 | 15410 | 15260 | 15480 | 6 |
| zn1203 | 15410 | 20 | 23078 | 3656 | 280504650 | 15400/15410 | 15390 | 15450 | 15280 | 15480 | 6 |
| zn1204 | 15440 | 55 | 4876 | 254 | 19580850 | 15415/15450 | 15385 | 15480 | 15315 | 15485 | 4 |
| zn1205 | 15445 | 25 | 3550 | 840 | 64770400 | 15425/15465 | 15420 | 15500 | 15325 | 15535 | 4 |
| zn1206 | 15485 | 80 | 2000 | 64 | 4939100 | 15455/15490 | 15405 | 15410 | 15350 | 15495 | 4 |
| zn1207 | 15475 | -15 | 380 | 8 | 618000 | 15390/15615 | 15490 | 15480 | 15420 | 15480 | 2 |
| zn1208 | 15470 | -15 | 298 | 4 | 309500 | 15410/15685 | 15485 | 15480 | 15470 | 15480 | 2 |
| zn1209 | 15685 | 170 | 154 | 28 | 2169450 | 15480/15660 | 15515 | 15525 | 15430 | 15685 | 2 |
| zn1210 | 15505 | -60 | 136 | 8 | 623750 | 15355/15740 | 15565 | 15625 | 15505 | 15625 | 2 |
(关键字：上海期货交易所)