| 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 | 16230 | 15 | 18980 | 670 | 54409250 | 16210/16230 | 16215 | 16275 | 16225 | 16275 | 10 |
| al1112 | 16255 | 25 | 46358 | 3358 | 272992850 | 16255/16260 | 16230 | 16280 | 16240 | 16295 | 6 |
| al1201 | 16285 | 30 | 72654 | 8008 | 652461750 | 16265/16290 | 16255 | 16255 | 16240 | 16340 | 2 |
| al1202 | 16305 | 35 | 50642 | 1482 | 120881200 | 16290/16315 | 16270 | 16280 | 16280 | 16340 | 2 |
| al1203 | 16350 | 35 | 13946 | 224 | 18323300 | 16325/16370 | 16315 | 16350 | 16340 | 16375 | 2 |
| al1204 | 16395 | 25 | 2802 | 26 | 2133300 | 16305/16415 | 16370 | 16430 | 16395 | 16440 | 14 |
| al1205 | 16445 | 5 | 2716 | 6 | 493600 | 16410/16465 | 16440 | 16480 | 16435 | 16480 | 2 |
| al1206 | 16555 | 55 | 1634 | 4 | 333000 | 16500/16540 | 16500 | 16745 | 16555 | 16745 | 2 |
| al1207 | 16595 | 55 | 1662 | 2 | 165950 | 16550/16655 | 16540 | 16595 | 16595 | 16595 | 2 |
| al1208 | 16620 | 70 | 1102 | 26 | 2160750 | 16600/16720 | 16550 | 16625 | 16620 | 16625 | 4 |
| al1209 | 16650 | -15 | 344 | 0 | 0 | 16650/16800 | 16665 | 0 | |||
| al1210 | 16715 | 5 | 848 | 0 | 0 | 16700/16980 | 16710 | 0 | |||
| au1111 | 354.35 | -0.07 | 0 | 0 | 337.11/ | 354.42 | 0 | ||||
| au1112 | 367.72 | -0.1 | 4988 | 1492 | 548821940 | 367.43/368.02 | 367.82 | 367.81 | 367.25 | 368.39 | 2 |
| au1201 | 368.65 | 0.25 | 606 | 240 | 88472360 | 368.10/368.83 | 368.4 | 368.2 | 368.04 | 369.06 | 2 |
| au1202 | 369.36 | 0.46 | 218 | 2 | 738720 | 367.62/369.36 | 368.9 | 369.36 | 369.36 | 369.36 | 2 |
| au1203 | 368.34 | -0.67 | 184 | 0 | 367.02/371.48 | 369.01 | 0 | ||||
| au1204 | 368.31 | -0.63 | 146 | 0 | 366.38/370.81 | 368.94 | 0 | ||||
| au1205 | 368.49 | -0.11 | 216 | 34 | 12539780 | 366.93/370.52 | 368.6 | 368.49 | 368.49 | 369.35 | 6 |
| au1206 | 368.4 | 0.02 | 69710 | 30740 | 11326931100 | 368.40/368.48 | 368.38 | 368.18 | 367.93 | 369.1 | 4 |
| au1207 | 368.29 | -0.41 | 12 | 2 | 736580 | 364.76/370.82 | 368.7 | 368.29 | 368.29 | 368.29 | 2 |
| au1208 | 369.09 | 34 | 0 | 366.53/375.98 | 369.09 | 0 | |||||
| au1209 | 369.89 | 8 | 0 | 366.03/370.16 | 369.89 | 0 | |||||
| au1210 | 368.57 | -0.34 | 0 | 2 | 737140 | 365.82/371.78 | 368.91 | 368.57 | 368.57 | 368.57 | 2 |
| cu1111 | 58800 | 450 | 11290 | 1950 | 575023000 | 58550/58800 | 58350 | 59270 | 58550 | 59300 | 40 |
| cu1112 | 58570 | 430 | 44880 | 8252 | 2423555000 | 58500/58570 | 58140 | 58780 | 58160 | 59150 | 2 |
| cu1201 | 58310 | 430 | 212062 | 624288 | 182569749100 | 58300/58310 | 57880 | 58420 | 57960 | 58980 | 64 |
| cu1202 | 58230 | 430 | 89576 | 103596 | 30271192900 | 58230/58250 | 57800 | 58300 | 57910 | 58850 | 22 |
| cu1203 | 58260 | 530 | 17992 | 3630 | 1061133300 | 58030/58320 | 57730 | 58200 | 57960 | 58830 | 2 |
| cu1204 | 58320 | 570 | 8318 | 1014 | 296688600 | 58210/58390 | 57750 | 58490 | 58050 | 58890 | 2 |
| cu1205 | 58390 | 600 | 4834 | 1502 | 439736100 | 58240/58350 | 57790 | 58460 | 58020 | 58970 | 2 |
| cu1206 | 58590 | 690 | 3456 | 134 | 39306100 | 58220/58560 | 57900 | 58790 | 58180 | 58930 | 2 |
| cu1207 | 58500 | 600 | 1652 | 40 | 11710700 | 58420/58680 | 57900 | 59110 | 58400 | 59110 | 4 |
| cu1208 | 58770 | 770 | 1202 | 12 | 3531200 | 58210/58660 | 58000 | 58840 | 58770 | 58970 | 2 |
| cu1209 | 58370 | 410 | 892 | 2 | 583700 | 57900/58710 | 57960 | 58370 | 58370 | 58370 | 2 |
| cu1210 | 58430 | 410 | 506 | 22 | 6456400 | 58010/58800 | 58020 | 58020 | 58020 | 59130 | 2 |
| pb1111 | 15400 | 45 | 428 | 18 | 6914250 | 15380/15445 | 15355 | 15300 | 15300 | 15430 | 2 |
| pb1112 | 15450 | 90 | 1928 | 214 | 82662750 | 15440/15490 | 15360 | 15450 | 15400 | 15510 | 4 |
| pb1201 | 15410 | 65 | 1012 | 102 | 39389750 | 15415/15475 | 15345 | 15560 | 15380 | 15560 | 2 |
| pb1202 | 15445 | 0 | 32 | 0 | 0 | 15400/ | 15445 | 0 | |||
| pb1203 | 15555 | 55 | 14 | 2 | 777750 | 15500/15820 | 15500 | 15555 | 15555 | 15555 | 2 |
| pb1204 | 15700 | 235 | 70 | 32 | 12583750 | 15700/16390 | 15465 | 15840 | 15600 | 15840 | 2 |
| pb1205 | 15755 | 0 | 0 | 0 | 0 | / | 15755 | 0 | |||
| pb1206 | 15610 | 0 | 4 | 0 | 0 | 15500/ | 15610 | 0 | |||
| pb1207 | 15770 | 0 | 2 | 0 | 0 | 15500/ | 15770 | 0 | |||
| pb1208 | 15415 | 0 | 0 | 0 | 0 | 14490/ | 15415 | 0 | |||
| pb1209 | 15660 | 0 | 2 | 0 | 0 | 15600/ | 15660 | 0 | |||
| pb1210 | 16260 | 0 | 0 | 0 | 0 | / | 16260 | 0 | |||
| zn1111 | 15435 | 80 | 9600 | 570 | 44081750 | 14560/15480 | 15355 | 15525 | 15385 | 15525 | 40 |
| zn1112 | 15445 | 100 | 38648 | 5488 | 424309750 | 15420/15450 | 15345 | 15480 | 15375 | 15545 | 6 |
| zn1201 | 15430 | 90 | 197308 | 157104 | 12137103550 | 15430/15440 | 15340 | 15500 | 15370 | 15540 | 8 |
| zn1202 | 15445 | 95 | 104356 | 34584 | 2674047400 | 15435/15445 | 15350 | 15480 | 15385 | 15540 | 40 |
| zn1203 | 15455 | 105 | 23238 | 2708 | 209592350 | 15440/15465 | 15350 | 15500 | 15405 | 15550 | 2 |
| zn1204 | 15455 | 40 | 4758 | 592 | 45905050 | 15430/15525 | 15415 | 15515 | 15415 | 15560 | 4 |
| zn1205 | 15490 | 70 | 3500 | 412 | 31967900 | 15465/15520 | 15420 | 15565 | 15445 | 15675 | 2 |
| zn1206 | 15525 | 90 | 2008 | 22 | 1709800 | 15435/15600 | 15435 | 15600 | 15515 | 15600 | 4 |
| zn1207 | 15525 | 75 | 376 | 12 | 935550 | 15445/15630 | 15450 | 15600 | 15525 | 15645 | 2 |
| zn1208 | 15495 | 15 | 300 | 0 | 0 | 15315/15710 | 15480 | 0 | |||
| zn1209 | 15680 | 185 | 192 | 54 | 4226750 | 15500/15880 | 15495 | 15625 | 15590 | 15680 | 32 |
| zn1210 | 15505 | -85 | 136 | 0 | 0 | 15550/16300 | 15590 | 0 |
(关键字：上海期货交易所)