| 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 | 16110 | 70 | 14040 | 1570 | 126300000 | 16080/16110 | 16040 | 16125 | 16075 | 16125 | 10 |
| al1112 | 16145 | 135 | 42060 | 2516 | 203099100 | 16135/16150 | 16010 | 16125 | 16120 | 16230 | 10 |
| al1201 | 16155 | 160 | 85402 | 25950 | 2.094E+09 | 16150/16155 | 15995 | 16110 | 16090 | 16175 | 6 |
| al1202 | 16170 | 145 | 56664 | 5692 | 459788100 | 16160/16175 | 16025 | 16110 | 16110 | 16205 | 2 |
| al1203 | 16205 | 130 | 15514 | 826 | 66901850 | 16205/16220 | 16075 | 16080 | 16080 | 16240 | 8 |
| al1204 | 16275 | 135 | 3162 | 40 | 3253250 | 16100/16300 | 16140 | 16200 | 16200 | 16285 | 14 |
| al1205 | 16345 | 165 | 2828 | 90 | 7338500 | 16325/16350 | 16180 | 16340 | 16280 | 16345 | 2 |
| al1206 | 16390 | 135 | 1764 | 28 | 2294150 | 16150/16460 | 16255 | 16385 | 16380 | 16390 | 2 |
| al1207 | 16455 | 130 | 1638 | 10 | 820750 | 16355/16555 | 16325 | 16355 | 16355 | 16455 | 4 |
| al1208 | 16410 | 30 | 1106 | 0 | 0 | 16510/16540 | 16380 | 0 | |||
| al1209 | 16620 | 210 | 346 | 14 | 1160950 | 16515/16650 | 16410 | 16600 | 16505 | 16630 | 4 |
| al1210 | 16675 | 160 | 904 | 8 | 667150 | 16500/16675 | 16515 | 16615 | 16615 | 16745 | 2 |
| au1111 | 354.35 | -0.07 | 0 | 0 | / | 354.42 | 0 | ||||
| au1112 | 362.8 | 1.81 | 4532 | 1362 | 492914700 | 362.53/362.80 | 360.99 | 359.57 | 359.57 | 363.22 | 2 |
| au1201 | 363.1 | 1.93 | 654 | 502 | 181704180 | 362.30/363.56 | 361.17 | 359.9 | 359.83 | 363.52 | 4 |
| au1202 | 363.74 | 1.93 | 234 | 34 | 12328800 | 362.73/ | 361.81 | 362.02 | 362.02 | 363.88 | 4 |
| au1203 | 361.3 | -0.94 | 188 | 6 | 2167800 | / | 362.24 | 361.3 | 361.3 | 361.3 | 6 |
| au1204 | 361.09 | -0.79 | 146 | 0 | / | 361.88 | 0 | ||||
| au1205 | 362.91 | 1.25 | 206 | 20 | 7229980 | 354.13/ | 361.66 | 361.35 | 361.05 | 362.91 | 2 |
| au1206 | 362.95 | 1.75 | 68016 | 44556 | 1.612E+10 | 362.95/362.98 | 361.2 | 359.19 | 359.11 | 363.6 | 2 |
| au1207 | 364.13 | 3.32 | 16 | 18 | 6512160 | / | 360.81 | 361 | 361 | 364.13 | 2 |
| au1208 | 363.01 | 2.62 | 30 | 6 | 2178060 | 342.38/378.39 | 360.39 | 363.01 | 363.01 | 363.01 | 2 |
| au1209 | 362.07 | 8 | 0 | / | 362.07 | 0 | |||||
| au1210 | 362.14 | 1.14 | 4 | 6 | 2171200 | / | 361 | 361.32 | 361.32 | 362.14 | 4 |
| cu1111 | 56550 | 760 | 7120 | 2470 | 694821000 | 56400/56800 | 55790 | 55810 | 55810 | 56550 | 10 |
| cu1112 | 56000 | 710 | 43224 | 11192 | 3.119E+09 | 55950/56030 | 55290 | 55310 | 55310 | 56080 | 2 |
| cu1201 | 55630 | 560 | 241616 | 541460 | 1.499E+11 | 55610/55620 | 55070 | 55100 | 54930 | 55750 | 20 |
| cu1202 | 55460 | 520 | 106430 | 91224 | 2.518E+10 | 55450/55490 | 54940 | 54960 | 54840 | 55560 | 10 |
| cu1203 | 55460 | 540 | 23178 | 5520 | 1.523E+09 | 55400/55530 | 54920 | 55100 | 54870 | 55540 | 4 |
| cu1204 | 55550 | 640 | 9638 | 3102 | 857133100 | 55230/55580 | 54910 | 55100 | 55010 | 56400 | 2 |
| cu1205 | 55720 | 610 | 5568 | 1362 | 377372300 | 55580/55710 | 55110 | 55310 | 55040 | 55730 | 2 |
| cu1206 | 55660 | 590 | 3746 | 194 | 53805500 | 55410/55850 | 55070 | 55290 | 55200 | 55760 | 4 |
| cu1207 | 55800 | 580 | 1722 | 136 | 37743100 | 55800/57500 | 55220 | 55570 | 55240 | 55800 | 2 |
| cu1208 | 55900 | 760 | 1394 | 258 | 71660000 | 55630/55950 | 55140 | 55630 | 55230 | 56100 | 2 |
| cu1209 | 55890 | 760 | 972 | 106 | 29475900 | 55300/56000 | 55130 | 55680 | 55470 | 55940 | 2 |
| cu1210 | 56050 | 800 | 628 | 64 | 17850800 | 55250/56110 | 55250 | 55550 | 55450 | 56060 | 2 |
| fu1112 | 4850 | 1 | 7180 | 360 | 17475000 | 4850/4861 | 4849 | 4855 | 4850 | 4860 | 100 |
| fu1202 | 4940 | 32 | 58 | 2 | 494000 | 4866/4940 | 4908 | 4940 | 4940 | 4940 | 2 |
| fu1203 | 4999 | 55 | 442 | 62 | 15389400 | 4963/4998 | 4944 | 4951 | 4932 | 4999 | 2 |
| fu1204 | 5016 | 0 | 2 | 0 | 0 | / | 5016 | 0 | |||
| fu1205 | 4892 | 0 | 6 | 0 | 0 | 4920/5090 | 4892 | 0 | |||
| fu1206 | 4986 | 0 | 0 | 0 | 0 | /5279 | 4986 | 0 | |||
| fu1207 | 4986 | 0 | 0 | 0 | 0 | / | 4986 | 0 | |||
| fu1208 | 4986 | 0 | 0 | 0 | 0 | / | 4986 | 0 | |||
| fu1209 | 5147 | 0 | 0 | 0 | 0 | /5399 | 5147 | 0 | |||
| fu1210 | 5132 | 0 | 6 | 0 | 0 | /5175 | 5132 | 0 | |||
| fu1211 | 5132 | 0 | 0 | 0 | 0 | / | 5132 | 0 | |||
| pb1111 | 14880 | 95 | 364 | 14 | 5205000 | 14880/15150 | 14785 | 14850 | 14850 | 14880 | 2 |
| pb1112 | 14880 | 85 | 2024 | 262 | 97393000 | 14880/14940 | 14795 | 15005 | 14610 | 15005 | 2 |
| pb1201 | 14960 | 160 | 1374 | 202 | 75102500 | 14900/14970 | 14800 | 14755 | 14755 | 14970 | 2 |
| pb1202 | 14825 | 55 | 54 | 8 | 2970250 | 14850/15235 | 14770 | 14820 | 14820 | 14880 | 2 |
| pb1203 | 14830 | -95 | 20 | 0 | 0 | 14855/15320 | 14925 | 0 | |||
| pb1204 | 15015 | -5 | 84 | 0 | 0 | 14970/ | 15020 | 0 | |||
| pb1205 | 15300 | 0 | 0 | 0 | 0 | / | 15300 | 0 | |||
| pb1206 | 15165 | 0 | 4 | 0 | 0 | 15005/ | 15165 | 0 | |||
| pb1207 | 15385 | 0 | 4 | 0 | 0 | 15005/ | 15385 | 0 | |||
| pb1208 | 15040 | 0 | 0 | 0 | 0 | / | 15040 | 0 | |||
| pb1209 | 15275 | 0 | 2 | 0 | 0 | 15075/ | 15275 | 0 | |||
| pb1210 | 15860 | 0 | 0 | 0 | 0 | 15200/ | 15860 | 0 | |||
| rb1111 | 4455 | -105 | 0 | 0 | 0 | / | 4560 | 0 | |||
| rb1112 | 4342 | 102 | 284 | 4 | 173140 | 4314/4385 | 4240 | 4315 | 4315 | 4342 | 2 |
| rb1201 | 4251 | 76 | 194972 | 146400 | 6.19E+09 | 4251/4252 | 4175 | 4185 | 4184 | 4252 | 538 |
| rb1202 | 4249 | 65 | 1066 | 88 | 3733940 | 4241/4249 | 4184 | 4213 | 4213 | 4253 | 2 |
| rb1203 | 4188 | 46 | 266 | 12 | 501380 | 4193/4264 | 4142 | 4166 | 4166 | 4188 | 2 |
| rb1204 | 4210 | 74 | 534 | 38 | 1590000 | 4187/4210 | 4136 | 4165 | 4150 | 4210 | 2 |
| rb1205 | 4138 | 77 | 636796 | 774100 | 3.181E+10 | 4136/4138 | 4061 | 4074 | 4070 | 4138 | 90 |
| rb1206 | 4144 | 31 | 392 | 6 | 248640 | 4162/4175 | 4113 | 4144 | 4144 | 4144 | 6 |
| rb1207 | 4129 | 24 | 48 | 2 | 82580 | 4133/4350 | 4105 | 4129 | 4129 | 4129 | 2 |
| rb1208 | 4108 | 4 | 100 | 2 | 82160 | 4146/4290 | 4104 | 4108 | 4108 | 4108 | 2 |
| rb1209 | 4149 | 38 | 224 | 44 | 1824960 | 4149/4159 | 4111 | 4135 | 4133 | 4156 | 4 |
| rb1210 | 4101 | 57 | 9670 | 5912 | 240971660 | 4094/4101 | 4044 | 4058 | 4058 | 4101 | 12 |
| ru1111 | 25950 | -45 | 1204 | 196 | 25610650 | 25810/26000 | 25995 | 27500 | 25600 | 27500 | 2 |
| ru1201 | 24215 | -310 | 230864 | 742942 | 8.982E+10 | 24215/24220 | 24525 | 24090 | 23870 | 24380 | 42 |
| ru1203 | 24230 | -215 | 4832 | 1532 | 185481750 | 23850/24300 | 24445 | 24390 | 23965 | 24400 | 2 |
| ru1204 | 24270 | -275 | 494 | 390 | 47190200 | 23920/24350 | 24545 | 24220 | 23995 | 24350 | 2 |
| ru1205 | 23920 | -275 | 123586 | 209658 | 2.495E+10 | 23920/23925 | 24195 | 23785 | 23600 | 24000 | 38 |
| ru1206 | 24000 | -225 | 102 | 48 | 5719150 | 22805/24415 | 24225 | 23800 | 23640 | 24000 | 8 |
| ru1207 | 23945 | -40 | 236 | 122 | 14569050 | 23750/24500 | 23985 | 24280 | 23540 | 24280 | 2 |
| ru1208 | 24060 | 0 | 14 | 0 | 0 | 22375/ | 24060 | 0 | |||
| ru1209 | 24000 | -120 | 278 | 94 | 22445000 | 23705/24200 | 24120 | 24055 | 23715 | 24055 | 2 |
| ru1210 | 23900 | -540 | 32 | 10 | 2389600 | 23200/24900 | 24440 | 23900 | 23880 | 23900 | 2 |
| wr1111 | 4571 | 0 | 0 | 0 | 0 | / | 4571 | 0 | |||
| wr1112 | 4312 | 0 | 0 | 0 | 0 | /4558 | 4312 | 0 | |||
| wr1201 | 4052 | 54 | 14 | 4 | 162080 | 4112/4215 | 3998 | 4052 | 4052 | 4052 | 4 |
| wr1202 | 4061 | 0 | 0 | 0 | 0 | 4026/4265 | 4061 | 0 | |||
| wr1203 | 4070 | 0 | 2 | 0 | 0 | 4110/4262 | 4070 | 0 | |||
| wr1204 | 4059 | 0 | 0 | 0 | 0 | 4004/4288 | 4059 | 0 | |||
| wr1205 | 4152 | 37 | 12 | 12 | 497780 | 4136/4183 | 4115 | 4141 | 4141 | 4152 | 2 |
| wr1206 | 3870 | -18 | 22 | 0 | 0 | 4020/4100 | 3888 | 0 | |||
| wr1207 | 3906 | -74 | 8 | 0 | 0 | 4041/4099 | 3980 | 0 | |||
| wr1208 | 4030 | 119 | 0 | 0 | 0 | 4001/ | 3911 | 0 | |||
| wr1209 | 4090 | 0 | 0 | 0 | 0 | 4008/4287 | 4090 | 0 | |||
| wr1210 | 4059 | 0 | 0 | 0 | 0 | 3989/4287 | 4059 | 0 | |||
| zn1111 | 14780 | 85 | 9250 | 1240 | 91391500 | 14760/14800 | 14695 | 14780 | 14720 | 14780 | 20 |
| zn1112 | 14790 | 95 | 34030 | 3068 | 226255250 | 14770/14795 | 14695 | 14695 | 14675 | 14790 | 8 |
| zn1201 | 14755 | 90 | 209478 | 172882 | 1.272E+10 | 14755/14760 | 14665 | 14680 | 14630 | 14760 | 38 |
| zn1202 | 14775 | 75 | 121732 | 44578 | 3.283E+09 | 14770/14780 | 14700 | 14700 | 14660 | 14775 | 26 |
| zn1203 | 14800 | 75 | 32694 | 4070 | 300478750 | 14800/14815 | 14725 | 14750 | 14685 | 14810 | 20 |
| zn1204 | 14840 | 55 | 6174 | 676 | 50061850 | 14815/14895 | 14785 | 14755 | 14730 | 14865 | 2 |
| zn1205 | 14910 | 115 | 4282 | 708 | 52570800 | 14895/14920 | 14795 | 14795 | 14725 | 14910 | 2 |
| zn1206 | 14905 | 75 | 2190 | 12 | 895050 | 14700/15000 | 14830 | 14930 | 14905 | 14930 | 2 |
| zn1207 | 14980 | 130 | 412 | 24 | 1789850 | 14780/15300 | 14850 | 14905 | 14905 | 14980 | 2 |
| zn1208 | 15010 | 140 | 362 | 22 | 1655550 | 14500/15290 | 14870 | 15125 | 15000 | 15125 | 2 |
| zn1209 | 15120 | 205 | 220 | 18 | 1356150 | 14905/15225 | 14915 | 14995 | 14995 | 15120 | 2 |
| zn1210 | 15075 | 150 | 146 | 38 | 2863550 | 15000/15165 | 14925 | 14985 | 14985 | 15115 | 2 |
(关键字：上海期货交易所)