| 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 | 15905 | -55 | 27572 | 2592 | 206006000 | 15900/15905 | 15960 | 15845 | 15830 | 15930 | 4 |
| al1201 | 15940 | -60 | 67962 | 5472 | 435868350 | 15935/15950 | 16000 | 15940 | 15850 | 15955 | 2 |
| al1202 | 15945 | -95 | 74430 | 17478 | 1393442900 | 15940/15945 | 16040 | 15900 | 15895 | 15980 | 4 |
| al1203 | 16000 | -95 | 35254 | 6584 | 526828400 | 15995/16005 | 16095 | 15985 | 15950 | 16035 | 4 |
| al1204 | 16045 | -110 | 7658 | 1962 | 157481250 | 16040/16055 | 16155 | 15860 | 15860 | 16080 | 6 |
| al1205 | 16110 | -125 | 3478 | 546 | 44030100 | 16100/16140 | 16235 | 16150 | 16100 | 16150 | 8 |
| al1206 | 16200 | -100 | 2022 | 86 | 6969150 | 16180/16250 | 16300 | 16160 | 16160 | 16240 | 12 |
| al1207 | 16270 | -110 | 1746 | 30 | 2443450 | 16255/16300 | 16380 | 16355 | 16270 | 16355 | 6 |
| al1208 | 16365 | -80 | 1138 | 8 | 654600 | 16305/16500 | 16445 | 16365 | 16365 | 16365 | 4 |
| al1209 | 16405 | -80 | 448 | 22 | 1807750 | 16370/16530 | 16485 | 16470 | 16385 | 16530 | 4 |
| al1210 | 16495 | -65 | 1154 | 6 | 492500 | 16420/16580 | 16560 | 16305 | 16305 | 16495 | 2 |
| al1211 | 16560 | 0 | 2 | 0 | 0 | 16350/16650 | 16560 | 0 | |||
| au1112 | 347.51 | -5.95 | 2992 | 704 | 244481140 | 347.50/348.69 | 353.46 | 346 | 345.79 | 348.83 | 4 |
| au1201 | 347.87 | -5.9 | 552 | 260 | 90408320 | 347.20/351.70 | 353.77 | 346.35 | 343.07 | 349.71 | 2 |
| au1202 | 348.28 | -6.07 | 242 | 46 | 16045080 | 348.50/349.59 | 354.35 | 348 | 347.9 | 350.92 | 4 |
| au1203 | 348.99 | -6.39 | 180 | 8 | 2789680 | 340.00/355.00 | 355.38 | 348.04 | 348.04 | 349.13 | 2 |
| au1204 | 347.98 | -6.16 | 146 | 4 | 1389180 | 346.03/ | 354.14 | 346.61 | 346.61 | 347.98 | 2 |
| au1205 | 348.19 | -6.22 | 218 | 38 | 13214240 | 346.84/355.00 | 354.41 | 346.88 | 346.88 | 348.88 | 2 |
| au1206 | 346.82 | -6.32 | 69690 | 44822 | 15529546600 | 346.81/346.83 | 353.14 | 346 | 345.04 | 347.8 | 2 |
| au1207 | 352.95 | 12 | 0 | 337.00/ | 352.95 | 0 | |||||
| au1208 | 348.2 | -4.8 | 20 | 2 | 696400 | 346.22/350.02 | 353 | 348.2 | 348.2 | 348.2 | 2 |
| au1209 | 364.94 | 8 | 0 | /352.22 | 364.94 | 0 | |||||
| au1210 | 359 | 8 | 0 | 345.82/352.57 | 359 | 0 | |||||
| au1211 | 344 | -15 | 2 | 2 | 688000 | 341.31/353.28 | 359 | 344 | 344 | 344 | 2 |
| cu1112 | 55900 | -140 | 31672 | 5678 | 1584359200 | 55900/55970 | 56040 | 55260 | 55260 | 56170 | 34 |
| cu1201 | 55490 | -60 | 96380 | 62060 | 17172888600 | 55480/55490 | 55550 | 55060 | 54950 | 55720 | 2 |
| cu1202 | 54990 | -50 | 260162 | 461740 | 1.2662E+11 | 54970/54990 | 55040 | 54610 | 54360 | 55240 | 32 |
| cu1203 | 54800 | -90 | 52392 | 29124 | 7955802200 | 54800/54870 | 54890 | 54280 | 54260 | 55040 | 2 |
| cu1204 | 54790 | -140 | 12638 | 2044 | 558441400 | 54700/54950 | 54930 | 54280 | 54280 | 55020 | 2 |
| cu1205 | 54820 | -130 | 7634 | 1858 | 508266900 | 54700/54860 | 54950 | 54200 | 54200 | 55090 | 2 |
| cu1206 | 54900 | -130 | 4130 | 572 | 156577100 | 54600/55160 | 55030 | 54400 | 54400 | 55040 | 2 |
| cu1207 | 54910 | -260 | 1914 | 156 | 42780000 | 54320/55290 | 55170 | 54720 | 54700 | 55210 | 2 |
| cu1208 | 55000 | -260 | 1336 | 64 | 17567400 | 54910/55300 | 55260 | 55040 | 54670 | 55050 | 2 |
| cu1209 | 55090 | -240 | 980 | 122 | 33527500 | 54900/56000 | 55330 | 54800 | 54800 | 55090 | 4 |
| cu1210 | 55340 | -60 | 654 | 28 | 7712400 | 55120/56000 | 55400 | 55020 | 54990 | 55340 | 2 |
| cu1211 | 55150 | -400 | 86 | 74 | 20442900 | 54900/55820 | 55550 | 55550 | 55110 | 55560 | 2 |
| pb1112 | 15335 | -5 | 902 | 130 | 49757000 | 15310/15340 | 15340 | 15110 | 15110 | 15350 | 4 |
| pb1201 | 15310 | -30 | 2078 | 316 | 120868500 | 15315/15340 | 15340 | 15205 | 15175 | 15340 | 6 |
| pb1202 | 15330 | -5 | 136 | 18 | 6905000 | 15330/15350 | 15335 | 15400 | 15325 | 15400 | 2 |
| pb1203 | 15365 | -110 | 22 | 6 | 2310250 | /15365 | 15475 | 15475 | 15365 | 15475 | 2 |
| pb1204 | 15485 | 35 | 82 | 2 | 774250 | 15440/15560 | 15450 | 15485 | 15485 | 15485 | 2 |
| pb1205 | 15700 | 0 | 0 | 0 | 0 | / | 15700 | 0 | |||
| pb1206 | 15540 | 0 | 4 | 0 | 0 | 15410/ | 15540 | 0 | |||
| pb1207 | 15800 | 0 | 4 | 0 | 0 | 15360/ | 15800 | 0 | |||
| pb1208 | 15750 | 0 | 0 | 0 | 0 | / | 15750 | 0 | |||
| pb1209 | 15665 | 0 | 2 | 0 | 0 | 15425/ | 15665 | 0 | |||
| pb1210 | 16610 | 0 | 0 | 0 | 0 | / | 16610 | 0 | |||
| pb1211 | 16610 | 0 | 0 | 0 | 0 | / | 16610 | 0 | |||
| zn1112 | 15145 | 25 | 18638 | 2440 | 184867550 | 15125/15150 | 15120 | 15045 | 15020 | 15215 | 2 |
| zn1201 | 15125 | 10 | 101520 | 39328 | 2975169250 | 15125/15140 | 15115 | 15035 | 14995 | 15220 | 4 |
| zn1202 | 15145 | 30 | 185046 | 190466 | 14415441550 | 15140/15145 | 15115 | 15000 | 14980 | 15235 | 12 |
| zn1203 | 15160 | 35 | 53896 | 12564 | 952509650 | 15160/15180 | 15125 | 15000 | 15000 | 15250 | 2 |
| zn1204 | 15165 | 5 | 7326 | 888 | 67411400 | 15180/15280 | 15160 | 15000 | 15000 | 15265 | 8 |
| zn1205 | 15235 | 55 | 4240 | 1016 | 77269250 | 15225/15250 | 15180 | 15005 | 15005 | 15290 | 2 |
| zn1206 | 15215 | 5 | 2038 | 108 | 8236800 | 15175/15340 | 15210 | 15195 | 15175 | 15350 | 2 |
| zn1207 | 15300 | 50 | 368 | 14 | 1071500 | 15005/15395 | 15250 | 15315 | 15300 | 15335 | 8 |
| zn1208 | 15400 | 80 | 292 | 6 | 461350 | 15180/16000 | 15320 | 15335 | 15335 | 15400 | 4 |
| zn1209 | 15395 | 50 | 194 | 4 | 307800 | 14600/15455 | 15345 | 15385 | 15385 | 15395 | 2 |
| zn1210 | 15340 | -25 | 132 | 0 | 0 | 15095/15580 | 15365 | 0 | |||
| zn1211 | 15115 | 0 | 8 | 0 | 0 | 14970/16000 | 15115 | 0 |
(关键字：上海期货交易所)