| 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 | 16190 | 100 | 13740 | 1530 | 123696750 | 16160/16190 | 16090 | 16150 | 16150 | 16200 | 10 |
| al1112 | 16225 | 95 | 40054 | 3804 | 308926250 | 16190/16265 | 16130 | 16240 | 16220 | 16290 | 14 |
| al1201 | 16290 | 160 | 81586 | 22610 | 1.842E+09 | 16290/16300 | 16130 | 16250 | 16250 | 16350 | 8 |
| al1202 | 16340 | 190 | 58140 | 7210 | 587686100 | 16335/16340 | 16150 | 16290 | 15500 | 16385 | 14 |
| al1203 | 16385 | 190 | 15436 | 1402 | 114713050 | 16380/16400 | 16195 | 16315 | 16315 | 16435 | 2 |
| al1204 | 16460 | 190 | 3134 | 72 | 5921800 | 16440/16520 | 16270 | 16390 | 16390 | 16490 | 4 |
| al1205 | 16575 | 270 | 2826 | 132 | 10922250 | 16540/16630 | 16305 | 16480 | 16465 | 16610 | 2 |
| al1206 | 16575 | 180 | 1768 | 42 | 3479350 | 16550/16650 | 16395 | 16530 | 16530 | 16600 | 4 |
| al1207 | 16670 | 250 | 1620 | 20 | 1662550 | 16570/16740 | 16420 | 16555 | 16555 | 16670 | 4 |
| al1208 | 16765 | 230 | 1106 | 18 | 1508950 | 16630/16850 | 16535 | 16755 | 16755 | 16775 | 6 |
| al1209 | 16590 | 5 | 344 | 0 | 0 | 16580/17000 | 16585 | 0 | |||
| al1210 | 16940 | 275 | 908 | 50 | 4233950 | 16800/17000 | 16665 | 16800 | 16790 | 17030 | 6 |
| au1111 | 354.35 | -0.07 | 0 | 0 | / | 354.42 | 0 | ||||
| au1112 | 367.93 | 5.84 | 4300 | 1610 | 592093820 | 367.82/368.22 | 362.09 | 366.6 | 366.6 | 368.38 | 2 |
| au1201 | 369.1 | 6.9 | 626 | 288 | 106199580 | 369.08/369.28 | 362.2 | 368.78 | 368.01 | 369.38 | 2 |
| au1202 | 369.81 | 7.06 | 238 | 10 | 3699420 | 368.03/369.81 | 362.75 | 369.6 | 369.08 | 370.61 | 2 |
| au1203 | 369.88 | 7.96 | 188 | 10 | 3701300 | 368.30/370.49 | 361.92 | 370.19 | 369.88 | 370.35 | 2 |
| au1204 | 361.88 | 146 | 0 | 360.00/378.00 | 361.88 | 0 | |||||
| au1205 | 369.6 | 7.47 | 208 | 22 | 8126640 | 360.00/379.00 | 362.13 | 368.89 | 368.89 | 369.72 | 8 |
| au1206 | 369.04 | 6.98 | 70530 | 38384 | 1.415E+10 | 369.03/369.04 | 362.06 | 367.51 | 367.51 | 369.28 | 14 |
| au1207 | 362.8 | 0.92 | 16 | 0 | 360.00/378.00 | 361.88 | 0 | ||||
| au1208 | 363.01 | 30 | 0 | 360.00/378.00 | 363.01 | 0 | |||||
| au1209 | 368 | 3.3 | 8 | 2 | 736000 | 360.00/378.00 | 364.7 | 368 | 368 | 368 | 2 |
| au1210 | 368.59 | 6.73 | 8 | 8 | 2949940 | 360.00/378.00 | 361.86 | 369.2 | 368.59 | 369.2 | 2 |
| cu1111 | 58900 | 2560 | 5510 | 2200 | 643334500 | 58800/59000 | 56340 | 58000 | 58000 | 59400 | 20 |
| cu1112 | 58650 | 2830 | 40732 | 11062 | 3.214E+09 | 58410/58600 | 55820 | 57230 | 57230 | 59080 | 2 |
| cu1201 | 58360 | 2900 | 223456 | 596954 | 1.725E+11 | 58360/58390 | 55460 | 57030 | 56920 | 58780 | 36 |
| cu1202 | 58260 | 2970 | 104144 | 169754 | 4.9E+10 | 58260/58290 | 55290 | 57000 | 56910 | 58600 | 14 |
| cu1203 | 58250 | 2970 | 23674 | 10350 | 2.994E+09 | 58110/58380 | 55280 | 57010 | 56860 | 58590 | 2 |
| cu1204 | 58350 | 3050 | 9618 | 2036 | 587504100 | 58320/58490 | 55300 | 56660 | 56660 | 58610 | 2 |
| cu1205 | 58440 | 2950 | 5566 | 1400 | 404742000 | 58250/58440 | 55490 | 56700 | 56700 | 58780 | 2 |
| cu1206 | 58180 | 2600 | 3796 | 274 | 78974900 | 58040/58460 | 55580 | 57560 | 57070 | 58740 | 2 |
| cu1207 | 58510 | 2980 | 1676 | 100 | 28851700 | 56550/58620 | 55530 | 55780 | 55780 | 58510 | 2 |
| cu1208 | 58290 | 2660 | 1392 | 66 | 19095700 | 57460/58700 | 55630 | 57220 | 57180 | 58960 | 2 |
| cu1209 | 58330 | 2490 | 998 | 42 | 12090100 | 58220/58780 | 55840 | 56610 | 56610 | 58900 | 2 |
| cu1210 | 58600 | 2680 | 640 | 80 | 23135200 | 58000/58750 | 55920 | 57230 | 57230 | 58600 | 2 |
| fu1112 | 4900 | 48 | 6640 | 240 | 11665200 | 4855/4909 | 4852 | 4854 | 4854 | 4900 | 20 |
| fu1202 | 4960 | 17 | 26 | 36 | 8915800 | 4925/4950 | 4943 | 4950 | 4940 | 4960 | 2 |
| fu1203 | 5019 | 49 | 446 | 52 | 13017900 | 5003/5018 | 4970 | 4994 | 4994 | 5019 | 2 |
| fu1204 | 5042 | 0 | 2 | 0 | 0 | / | 5042 | 0 | |||
| fu1205 | 4918 | 0 | 6 | 0 | 0 | 4918/5050 | 4918 | 0 | |||
| fu1206 | 5012 | 0 | 0 | 0 | 0 | / | 5012 | 0 | |||
| fu1207 | 5012 | 0 | 0 | 0 | 0 | / | 5012 | 0 | |||
| fu1208 | 5012 | 0 | 0 | 0 | 0 | / | 5012 | 0 | |||
| fu1209 | 5174 | 0 | 0 | 0 | 0 | /5400 | 5174 | 0 | |||
| fu1210 | 5159 | 0 | 6 | 0 | 0 | /5199 | 5159 | 0 | |||
| fu1211 | 5159 | 0 | 0 | 0 | 0 | 4552/5733 | 5159 | 0 | |||
| pb1111 | 15450 | 540 | 362 | 18 | 6935000 | 15400/ | 14910 | 15400 | 15400 | 15450 | 4 |
| pb1112 | 15510 | 610 | 1868 | 364 | 140349500 | 15485/15550 | 14900 | 15200 | 15200 | 15620 | 4 |
| pb1201 | 15485 | 575 | 1424 | 290 | 112019500 | 15420/15490 | 14910 | 15235 | 15235 | 15595 | 2 |
| pb1202 | 15400 | 530 | 52 | 2 | 770000 | 15400/15510 | 14870 | 15400 | 15400 | 15400 | 2 |
| pb1203 | 14925 | 0 | 20 | 0 | 0 | / | 14925 | 0 | |||
| pb1204 | 15650 | 440 | 82 | 6 | 2342750 | 15615/15795 | 15210 | 15600 | 15600 | 15650 | 2 |
| pb1205 | 15490 | 0 | 0 | 0 | 0 | 15690/ | 15490 | 0 | |||
| pb1206 | 15355 | 0 | 4 | 0 | 0 | 15600/ | 15355 | 0 | |||
| pb1207 | 15575 | 0 | 4 | 0 | 0 | 15500/ | 15575 | 0 | |||
| pb1208 | 15230 | 0 | 0 | 0 | 0 | / | 15230 | 0 | |||
| pb1209 | 15465 | 0 | 2 | 0 | 0 | 15500/16150 | 15465 | 0 | |||
| pb1210 | 16060 | 0 | 0 | 0 | 0 | / | 16060 | 0 | |||
| rb1111 | 4455 | -105 | 0 | 0 | 0 | / | 4560 | 0 | |||
| rb1112 | 4350 | 3 | 270 | 0 | 0 | 4353/4460 | 4347 | 0 | |||
| rb1201 | 4277 | 35 | 177370 | 102790 | 4.408E+09 | 4277/4278 | 4242 | 4280 | 4260 | 4306 | 2 |
| rb1202 | 4269 | 19 | 1062 | 132 | 5662640 | 4262/4294 | 4250 | 4288 | 4269 | 4298 | 2 |
| rb1203 | 4259 | 30 | 266 | 14 | 599900 | 4255/4300 | 4229 | 4300 | 4259 | 4300 | 2 |
| rb1204 | 4234 | 34 | 526 | 10 | 424700 | 4236/4271 | 4200 | 4234 | 4234 | 4267 | 2 |
| rb1205 | 4183 | 62 | 645072 | 808930 | 3.392E+10 | 4183/4184 | 4121 | 4180 | 4170 | 4219 | 10 |
| rb1206 | 4220 | 53 | 478 | 112 | 4749680 | 4204/4231 | 4167 | 4234 | 4193 | 4249 | 2 |
| rb1207 | 4212 | 83 | 52 | 10 | 422520 | 3982/4212 | 4129 | 4278 | 4212 | 4278 | 2 |
| rb1208 | 4220 | 86 | 100 | 4 | 168320 | 4125/4300 | 4134 | 4196 | 4196 | 4220 | 2 |
| rb1209 | 4192 | 38 | 222 | 12 | 504100 | 4187/4209 | 4154 | 4210 | 4192 | 4210 | 2 |
| rb1210 | 4150 | 66 | 10970 | 2898 | 120319340 | 4146/4150 | 4084 | 4120 | 4120 | 4170 | 20 |
| ru1111 | 26500 | 410 | 1342 | 648 | 87078000 | 26500/26700 | 26090 | 27000 | 26500 | 27000 | 4 |
| ru1201 | 25605 | 1380 | 167472 | 733316 | 9.24E+10 | 25600/25605 | 24225 | 25090 | 24810 | 25675 | 34 |
| ru1203 | 25705 | 1455 | 5572 | 698 | 88304350 | 25605/25705 | 24250 | 25200 | 24920 | 25705 | 2 |
| ru1204 | 25465 | 1260 | 494 | 8 | 1017200 | 25480/ | 24205 | 25395 | 25395 | 25465 | 4 |
| ru1205 | 25295 | 1380 | 124616 | 288256 | 3.592E+10 | 25295/25300 | 23915 | 24915 | 24560 | 25345 | 10 |
| ru1206 | 25150 | 1285 | 136 | 24 | 2996900 | 24330/ | 23865 | 24825 | 24695 | 25150 | 4 |
| ru1207 | 25340 | 1430 | 212 | 10 | 1251700 | 25010/ | 23910 | 24845 | 24845 | 25340 | 2 |
| ru1208 | 24005 | 0 | 14 | 0 | 0 | 24330/ | 24005 | 0 | |||
| ru1209 | 25355 | 1435 | 494 | 388 | 97192900 | 25050/ | 23920 | 24720 | 24720 | 25355 | 2 |
| ru1210 | 25280 | 1320 | 24 | 52 | 12967800 | 25050/ | 23960 | 24000 | 24000 | 25395 | 2 |
| wr1111 | 4571 | 0 | 0 | 0 | 0 | / | 4571 | 0 | |||
| wr1112 | 4312 | 0 | 0 | 0 | 0 | /4559 | 4312 | 0 | |||
| wr1201 | 4052 | 0 | 14 | 0 | 0 | 4092/4290 | 4052 | 0 | |||
| wr1202 | 4061 | 0 | 0 | 0 | 0 | 4056/4296 | 4061 | 0 | |||
| wr1203 | 4075 | 0 | 2 | 0 | 0 | 4080/4308 | 4075 | 0 | |||
| wr1204 | 4059 | 0 | 0 | 0 | 0 | 4064/4300 | 4059 | 0 | |||
| wr1205 | 4168 | 20 | 8 | 28 | 1172500 | 4148/4269 | 4148 | 4164 | 4164 | 4232 | 2 |
| wr1206 | 4031 | 0 | 22 | 0 | 0 | 4059/4224 | 4031 | 0 | |||
| wr1207 | 4091 | 2 | 6 | 0 | 0 | 4080/4169 | 4089 | 0 | |||
| wr1208 | 4158 | 140 | 0 | 4 | 164920 | 4149/4245 | 4018 | 4088 | 4088 | 4158 | 2 |
| wr1209 | 4090 | 0 | 0 | 0 | 0 | 4054/ | 4090 | 0 | |||
| wr1210 | 4059 | 0 | 0 | 0 | 0 | 4045/ | 4059 | 0 | |||
| zn1111 | 15380 | 640 | 9070 | 890 | 67525500 | 15280/15580 | 14740 | 15100 | 15050 | 15380 | 20 |
| zn1112 | 15400 | 640 | 29938 | 8420 | 643827750 | 15375/15420 | 14760 | 14920 | 14920 | 15565 | 8 |
| zn1201 | 15390 | 660 | 192120 | 249092 | 1.904E+10 | 15390/15400 | 14730 | 15045 | 15030 | 15590 | 10 |
| zn1202 | 15400 | 650 | 119418 | 72576 | 5.551E+09 | 15400/15405 | 14750 | 15100 | 15065 | 15585 | 132 |
| zn1203 | 15420 | 635 | 31172 | 7768 | 594747500 | 15420/15425 | 14785 | 15200 | 15065 | 15590 | 4 |
| zn1204 | 15480 | 660 | 5976 | 510 | 39193550 | 15450/15555 | 14820 | 15175 | 15160 | 15630 | 4 |
| zn1205 | 15505 | 640 | 4016 | 762 | 58599900 | 15420/15530 | 14865 | 15065 | 15065 | 15665 | 2 |
| zn1206 | 15465 | 520 | 2096 | 274 | 21115350 | 15500/15660 | 14945 | 15345 | 15325 | 15670 | 2 |
| zn1207 | 15610 | 650 | 382 | 220 | 17013300 | 15380/15620 | 14960 | 15385 | 15385 | 15610 | 2 |
| zn1208 | 15580 | 535 | 288 | 344 | 26559150 | 15555/ | 15045 | 15255 | 15255 | 15735 | 2 |
| zn1209 | 15675 | 590 | 210 | 460 | 35506000 | 15455/15975 | 15085 | 15200 | 15200 | 15780 | 2 |
| zn1210 | 15730 | 635 | 134 | 544 | 42279600 | 15690/15840 | 15095 | 15265 | 15265 | 15730 | 2 |
(关键字：上海期货交易所)