| 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 | 16030 | -205 | 15340 | 4520 | 362617000 | 16020/16180 | 16235 | 16050 | 16000 | 16100 | 340 |
| al1112 | 16065 | -190 | 43954 | 7536 | 603760800 | 16060/16070 | 16255 | 16050 | 15960 | 16080 | 2 |
| al1201 | 16075 | -210 | 84164 | 60022 | 4808762500 | 16070/16080 | 16285 | 16000 | 15960 | 16100 | 2 |
| al1202 | 16090 | -215 | 53804 | 9740 | 781785600 | 16080/16100 | 16305 | 16050 | 15990 | 16120 | 2 |
| al1203 | 16135 | -215 | 14734 | 2014 | 162151850 | 16120/16160 | 16350 | 16160 | 16025 | 16160 | 4 |
| al1204 | 16200 | -200 | 3024 | 402 | 32494700 | 16180/16280 | 16400 | 16160 | 16120 | 16205 | 2 |
| al1205 | 16250 | -205 | 2776 | 176 | 14260700 | 16170/16255 | 16455 | 16260 | 16170 | 16270 | 2 |
| al1206 | 16260 | -300 | 1646 | 14 | 1137550 | 16230/16500 | 16560 | 16195 | 16195 | 16260 | 12 |
| al1207 | 16350 | -215 | 1648 | 68 | 5564700 | 16255/16455 | 16565 | 16455 | 16330 | 16455 | 22 |
| al1208 | 16330 | -290 | 1102 | 32 | 2621500 | 16340/16750 | 16620 | 16500 | 16285 | 16500 | 2 |
| al1209 | 16435 | -225 | 342 | 14 | 1149950 | 16430/16850 | 16660 | 16425 | 16425 | 16435 | 2 |
| al1210 | 16595 | -140 | 902 | 108 | 8919500 | 16500/16800 | 16735 | 16535 | 16500 | 16595 | 4 |
| au1111 | 354.35 | -0.07 | 0 | 0 | 337.11/ | 354.42 | 0 | ||||
| au1112 | 361.06 | -6.24 | 4620 | 2250 | 812895600 | 360.80/361.06 | 367.3 | 363.29 | 358.86 | 363.35 | 2 |
| au1201 | 361.5 | -6.6 | 628 | 708 | 255909140 | 361.01/361.50 | 368.1 | 361.8 | 359.28 | 363.98 | 2 |
| au1202 | 362.19 | -6.3 | 232 | 60 | 21710260 | 351.00/375.00 | 368.49 | 363.79 | 360.39 | 363.79 | 2 |
| au1203 | 362.11 | -5.59 | 178 | 32 | 11610300 | 355.05/363.70 | 367.7 | 364.51 | 361.94 | 364.51 | 2 |
| au1204 | 361.94 | -5.74 | 146 | 12 | 4346340 | 350.90/ | 367.68 | 363.84 | 361.57 | 363.84 | 2 |
| au1205 | 361.18 | -7.13 | 210 | 190 | 68741560 | 360.40/369.90 | 368.31 | 363.19 | 358.74 | 363.82 | 2 |
| au1206 | 361.34 | -6.54 | 69716 | 67966 | 24572407980 | 361.31/361.35 | 367.88 | 363.21 | 359.2 | 363.84 | 8 |
| au1207 | 367.87 | -0.21 | 12 | 0 | / | 368.08 | 0 | ||||
| au1208 | 369.09 | 34 | 0 | 355.00/369.99 | 369.09 | 0 | |||||
| au1209 | 362.07 | -7.82 | 8 | 2 | 724140 | / | 369.89 | 362.07 | 362.07 | 362.07 | 2 |
| au1210 | 368.57 | 0 | 0 | / | 368.57 | 0 | |||||
| cu1111 | 55900 | -2940 | 9480 | 3860 | 1078246500 | 55850/56100 | 58840 | 56300 | 55560 | 56300 | 20 |
| cu1112 | 55510 | -3060 | 45082 | 15196 | 4205870500 | 55440/55510 | 58570 | 56500 | 55100 | 56500 | 2 |
| cu1201 | 55090 | -3250 | 219350 | 421166 | 116053157500 | 55090/55100 | 58340 | 55980 | 54830 | 55980 | 36 |
| cu1202 | 54970 | -3320 | 98572 | 101190 | 27808592800 | 54960/54970 | 58290 | 55900 | 54790 | 55900 | 22 |
| cu1203 | 54960 | -3330 | 21452 | 8906 | 2447176900 | 54860/54980 | 58290 | 55980 | 54790 | 55980 | 10 |
| cu1204 | 55040 | -3250 | 8630 | 2990 | 821886700 | 55030/55200 | 58290 | 56000 | 54790 | 56000 | 2 |
| cu1205 | 55180 | -3240 | 5360 | 1728 | 476358500 | 55100/55280 | 58420 | 56250 | 54910 | 57190 | 2 |
| cu1206 | 55290 | -3180 | 3700 | 686 | 188950700 | 55130/55280 | 58470 | 56020 | 54960 | 56020 | 6 |
| cu1207 | 55360 | -3080 | 1754 | 230 | 63712300 | 55230/55440 | 58440 | 56500 | 54950 | 56500 | 2 |
| cu1208 | 55010 | -3370 | 1308 | 198 | 54795900 | 55010/55980 | 58380 | 56800 | 55000 | 56800 | 2 |
| cu1209 | 55250 | -3130 | 948 | 138 | 38159500 | 55010/55600 | 58380 | 58190 | 55030 | 58190 | 2 |
| cu1210 | 55460 | -3150 | 568 | 144 | 39819700 | 55100/55480 | 58610 | 56170 | 55100 | 56170 | 8 |
| pb1111 | 14750 | -630 | 400 | 58 | 21478750 | 14720/14770 | 15380 | 15100 | 14700 | 15100 | 4 |
| pb1112 | 14745 | -695 | 2028 | 946 | 350734500 | 14720/14770 | 15440 | 15200 | 14690 | 15250 | 2 |
| pb1201 | 14755 | -685 | 1252 | 414 | 153607250 | 14755/14860 | 15440 | 15125 | 14715 | 15130 | 2 |
| pb1202 | 14825 | -625 | 44 | 10 | 3706250 | 14700/15535 | 15450 | 14825 | 14825 | 14825 | 2 |
| pb1203 | 14930 | -655 | 22 | 4 | 1497750 | /14895 | 15585 | 15025 | 14930 | 15025 | 2 |
| pb1204 | 15015 | -735 | 82 | 4 | 1506500 | 14990/ | 15750 | 15115 | 15015 | 15115 | 2 |
| pb1205 | 16045 | 0 | 0 | 0 | 0 | / | 16045 | 0 | |||
| pb1206 | 15900 | 0 | 4 | 0 | 0 | 15050/ | 15900 | 0 | |||
| pb1207 | 16060 | 0 | 2 | 0 | 0 | 15095/ | 16060 | 0 | |||
| pb1208 | 15700 | 0 | 0 | 0 | 0 | / | 15700 | 0 | |||
| pb1209 | 15950 | 0 | 2 | 0 | 0 | 15150/ | 15950 | 0 | |||
| pb1210 | 16560 | 0 | 0 | 0 | 0 | / | 16560 | 0 | |||
| zn1111 | 14740 | -710 | 9350 | 700 | 51490500 | 14700/14980 | 15450 | 14675 | 14600 | 14780 | 10 |
| zn1112 | 14730 | -725 | 36540 | 7710 | 568109550 | 14715/14760 | 15455 | 15100 | 14580 | 15100 | 18 |
| zn1201 | 14720 | -720 | 210306 | 356200 | 26186136750 | 14700/14715 | 15440 | 15085 | 14555 | 15090 | 22 |
| zn1202 | 14730 | -725 | 116652 | 82240 | 6059375950 | 14725/14730 | 15455 | 15000 | 14575 | 15100 | 64 |
| zn1203 | 14740 | -725 | 27634 | 11272 | 832228100 | 14735/14760 | 15465 | 15000 | 14605 | 15100 | 2 |
| zn1204 | 14790 | -710 | 5742 | 1620 | 119961350 | 14740/14815 | 15500 | 15025 | 14660 | 15230 | 16 |
| zn1205 | 14800 | -700 | 4032 | 1858 | 137691950 | 14805/14840 | 15500 | 15045 | 14700 | 15135 | 2 |
| zn1206 | 14835 | -700 | 2204 | 378 | 28038600 | 14700/15000 | 15535 | 15020 | 14745 | 15020 | 4 |
| zn1207 | 14930 | -630 | 402 | 114 | 8468350 | 14700/15500 | 15560 | 15085 | 14755 | 15085 | 2 |
| zn1208 | 14975 | -625 | 354 | 66 | 4913150 | 14790/15400 | 15600 | 14880 | 14850 | 15000 | 2 |
| zn1209 | 15000 | -640 | 222 | 116 | 8653550 | 14860/15075 | 15640 | 14915 | 14735 | 15015 | 2 |
| zn1210 | 14980 | -635 | 144 | 56 | 4180150 | 14800/15155 | 15615 | 14970 | 14790 | 14995 | 2 |
(关键字：上海期货交易所)