| 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 |
| al1112 | 15955 | 15 | 30534 | 2590 | 206765900 | 15950/15960 | 15940 | 15945 | 15900 | 16000 | 6 |
| al1201 | 16000 | 40 | 69780 | 4684 | 375011700 | 16000/16005 | 15960 | 16020 | 15985 | 16045 | 2 |
| al1202 | 16035 | 20 | 67840 | 9182 | 737041400 | 16035/16040 | 16015 | 16070 | 16020 | 16085 | 2 |
| al1203 | 16100 | 35 | 29938 | 2600 | 209514050 | 16085/16100 | 16065 | 16100 | 16080 | 16140 | 2 |
| al1204 | 16170 | 15 | 5960 | 960 | 77663900 | 16130/16205 | 16155 | 16230 | 16155 | 16230 | 14 |
| al1205 | 16260 | 20 | 3382 | 178 | 14470500 | 16240/16280 | 16240 | 16155 | 16155 | 16270 | 4 |
| al1206 | 16305 | -25 | 1998 | 4 | 326350 | 16225/16380 | 16330 | 16330 | 16305 | 16330 | 4 |
| al1207 | 16420 | 5 | 1746 | 22 | 1806100 | 16355/16550 | 16415 | 16415 | 16415 | 16420 | 6 |
| al1208 | 16485 | 15 | 1150 | 82 | 6756850 | 16320/16775 | 16470 | 16475 | 16475 | 16485 | 4 |
| al1209 | 16525 | -90 | 476 | 4 | 331050 | 16465/16850 | 16615 | 16580 | 16525 | 16580 | 2 |
| al1210 | 16625 | 55 | 1148 | 26 | 2160800 | 16525/16625 | 16570 | 16625 | 16580 | 16625 | 10 |
| al1211 | 16660 | 100 | 2 | 0 | 0 | 16350/16675 | 16560 | 0 | |||
| au1112 | 354.45 | 1.41 | 3170 | 386 | 136313840 | 353.00/355.10 | 353.04 | 352.99 | 352.18 | 355.54 | 6 |
| au1201 | 355.05 | 0.92 | 552 | 108 | 38191600 | 353.65/355.12 | 354.13 | 353.79 | 352.9 | 355.28 | 2 |
| au1202 | 355.14 | 0.35 | 236 | 28 | 9923200 | 354.43/359.00 | 354.79 | 357.84 | 353.39 | 357.84 | 2 |
| au1203 | 354.88 | -0.5 | 178 | 0 | 350.00/359.00 | 355.38 | 0 | ||||
| au1204 | 354.14 | 146 | 0 | 345.00/359.00 | 354.14 | 0 | |||||
| au1205 | 355.01 | 0.55 | 210 | 18 | 6369020 | 350.00/356.92 | 354.46 | 353.75 | 353.05 | 355.01 | 2 |
| au1206 | 354.1 | 0.72 | 71954 | 37466 | 13222840980 | 354.09/354.10 | 353.38 | 352.63 | 351.9 | 354.48 | 4 |
| au1207 | 354.22 | 1.03 | 12 | 0 | 353.39/358.53 | 353.19 | 0 | ||||
| au1208 | 353 | -1.07 | 20 | 2 | 706000 | 350.58/357.19 | 354.07 | 353 | 353 | 353 | 2 |
| au1209 | 364.94 | 8 | 0 | 348.00/368.00 | 364.94 | 0 | |||||
| au1210 | 359 | 8 | 0 | 350.00/359.00 | 359 | 0 | |||||
| au1211 | 359 | 0 | 0 | 345.00/359.00 | 359 | 0 | |||||
| cu1112 | 56000 | -190 | 33640 | 6424 | 1800979400 | 56000/56150 | 56190 | 56180 | 55720 | 56340 | 6 |
| cu1201 | 55510 | -120 | 105854 | 93830 | 26066686400 | 55510/55520 | 55630 | 55300 | 55200 | 55850 | 2 |
| cu1202 | 55000 | -260 | 253000 | 427280 | 1.17631E+11 | 54990/55000 | 55260 | 54800 | 54660 | 55350 | 62 |
| cu1203 | 54780 | -370 | 45810 | 21586 | 5926491400 | 54750/54860 | 55150 | 54900 | 54550 | 55200 | 4 |
| cu1204 | 54830 | -280 | 12200 | 2002 | 550124900 | 54800/54850 | 55110 | 54790 | 54580 | 55190 | 2 |
| cu1205 | 54940 | -240 | 7338 | 1208 | 331983900 | 54850/55190 | 55180 | 55000 | 54540 | 55290 | 4 |
| cu1206 | 54950 | -360 | 4118 | 296 | 81467800 | 54910/57460 | 55310 | 55110 | 54700 | 55390 | 4 |
| cu1207 | 55350 | 60 | 1932 | 82 | 22655400 | 54800/57470 | 55290 | 55410 | 55060 | 55410 | 2 |
| cu1208 | 55160 | -420 | 1338 | 260 | 71867800 | 55180/55440 | 55580 | 55370 | 55000 | 55490 | 6 |
| cu1209 | 55260 | -210 | 1028 | 22 | 6097300 | 55000/55460 | 55470 | 55600 | 55190 | 55600 | 2 |
| cu1210 | 55500 | -190 | 658 | 60 | 16622000 | 54730/55600 | 55690 | 54750 | 54750 | 55630 | 2 |
| cu1211 | 55650 | -80 | 20 | 28 | 7783200 | 55280/58880 | 55730 | 55760 | 55410 | 55760 | 2 |
| pb1112 | 15325 | 135 | 1048 | 118 | 45290500 | 15190/15375 | 15190 | 15395 | 15310 | 15400 | 2 |
| pb1201 | 15330 | 160 | 1940 | 278 | 106655250 | 15330/15365 | 15170 | 15250 | 15250 | 15400 | 2 |
| pb1202 | 15320 | 100 | 126 | 6 | 2296500 | 15310/ | 15220 | 15305 | 15305 | 15320 | 2 |
| pb1203 | 15475 | 0 | 16 | 0 | 0 | / | 15475 | 0 | |||
| pb1204 | 15450 | 0 | 80 | 0 | 0 | 15260/15605 | 15450 | 0 | |||
| pb1205 | 15580 | 0 | 0 | 0 | 0 | / | 15580 | 0 | |||
| pb1206 | 15505 | -35 | 4 | 0 | 0 | 15370/15795 | 15540 | 0 | |||
| pb1207 | 15800 | 0 | 4 | 0 | 0 | 15405/15900 | 15800 | 0 | |||
| pb1208 | 15630 | 0 | 0 | 0 | 0 | / | 15630 | 0 | |||
| pb1209 | 15545 | 0 | 2 | 0 | 0 | 15470/16270 | 15545 | 0 | |||
| pb1210 | 16485 | 0 | 0 | 0 | 0 | / | 16485 | 0 | |||
| pb1211 | 16485 | 0 | 0 | 0 | 0 | / | 16485 | 0 | |||
| zn1112 | 15110 | 140 | 20944 | 3532 | 267088900 | 15110/15150 | 14970 | 15035 | 15005 | 15170 | 10 |
| zn1201 | 15095 | 150 | 117460 | 52702 | 3982555850 | 15095/15110 | 14945 | 15120 | 15040 | 15175 | 18 |
| zn1202 | 15100 | 145 | 170734 | 163746 | 12369672650 | 15100/15105 | 14955 | 15095 | 15035 | 15180 | 4 |
| zn1203 | 15115 | 155 | 46680 | 12270 | 927728400 | 15115/15120 | 14960 | 15080 | 15060 | 15180 | 2 |
| zn1204 | 15135 | 140 | 6950 | 754 | 57076950 | 15115/15165 | 14995 | 15100 | 15095 | 15190 | 2 |
| zn1205 | 15190 | 175 | 4222 | 638 | 48429400 | 15155/15200 | 15015 | 15155 | 15130 | 15230 | 2 |
| zn1206 | 15180 | 100 | 2016 | 46 | 3499850 | 15130/15505 | 15080 | 15005 | 15005 | 15250 | 2 |
| zn1207 | 15230 | 135 | 366 | 10 | 762300 | 15100/15495 | 15095 | 15235 | 15230 | 15265 | 2 |
| zn1208 | 15310 | 130 | 296 | 4 | 306250 | 15300/15900 | 15180 | 15315 | 15310 | 15315 | 2 |
| zn1209 | 15340 | 95 | 192 | 12 | 920900 | 15040/15445 | 15245 | 15355 | 15340 | 15355 | 4 |
| zn1210 | 15340 | 110 | 132 | 20 | 1536950 | 14980/15580 | 15230 | 15395 | 15340 | 15400 | 2 |
| zn1211 | 15220 | 105 | 8 | 0 | 0 | 14900/15980 | 15115 | 0 |
(关键字：上海期货交易所)