| 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 | 15855 | -45 | 24894 | 2350 | 185416150 | 15855/15935 | 15900 | 15800 | 15720 | 15880 | 10 |
| al1201 | 15915 | -15 | 64114 | 6514 | 515203850 | 15905/15920 | 15930 | 15825 | 15725 | 15920 | 4 |
| al1202 | 15890 | -35 | 85544 | 32018 | 2527603800 | 15890/15895 | 15925 | 15840 | 15700 | 15910 | 4 |
| al1203 | 15910 | -55 | 45910 | 11934 | 943222300 | 15905/15925 | 15965 | 15860 | 15725 | 15930 | 20 |
| al1204 | 15920 | -75 | 10800 | 2284 | 180821400 | 15930/15970 | 15995 | 15905 | 15780 | 15950 | 2 |
| al1205 | 15955 | -95 | 4070 | 620 | 49269350 | 15935/16185 | 16050 | 15950 | 15840 | 15970 | 6 |
| al1206 | 16000 | -115 | 2232 | 112 | 8939750 | 16010/16080 | 16115 | 15810 | 15810 | 16000 | 18 |
| al1207 | 16255 | 65 | 1882 | 150 | 12007600 | 15960/16255 | 16190 | 16055 | 15960 | 16255 | 6 |
| al1208 | 16100 | -140 | 1120 | 86 | 6899700 | 16120/16210 | 16240 | 16120 | 16020 | 16120 | 6 |
| al1209 | 16180 | -165 | 460 | 44 | 3550550 | 16225/16350 | 16345 | 16235 | 16080 | 16235 | 2 |
| al1210 | 16200 | -135 | 1152 | 22 | 1780600 | 16120/16400 | 16335 | 16135 | 16115 | 16375 | 2 |
| al1211 | 16480 | -150 | 24 | 18 | 1466800 | 16250/16600 | 16630 | 16300 | 16260 | 16480 | 2 |
| au1112 | 348.85 | -2.76 | 2468 | 576 | 201266500 | 348.80/349.93 | 351.61 | 350 | 348.6 | 350.35 | 2 |
| au1201 | 349.61 | -1.87 | 494 | 158 | 55232340 | 348.80/360.00 | 351.48 | 350.01 | 348.77 | 350.29 | 2 |
| au1202 | 350.51 | -1.47 | 242 | 34 | 11899800 | 340.03/354.81 | 351.98 | 347.3 | 347.3 | 350.92 | 2 |
| au1203 | 350.06 | -2 | 180 | 6 | 2101420 | 340.00/ | 352.06 | 350.01 | 350.01 | 350.64 | 2 |
| au1204 | 349.13 | -2.7 | 146 | 2 | 698260 | / | 351.83 | 349.13 | 349.13 | 349.13 | 2 |
| au1205 | 350.23 | -0.82 | 218 | 80 | 27965720 | 348.70/355.00 | 351.05 | 349.41 | 348.7 | 350.23 | 6 |
| au1206 | 348.68 | -2.05 | 71232 | 36024 | 12556031180 | 348.56/348.70 | 350.73 | 348.59 | 347.95 | 349.38 | 8 |
| au1207 | 347.97 | -3.4 | 70 | 56 | 19524940 | 347.11/358.97 | 351.37 | 349.6 | 347.97 | 349.6 | 2 |
| au1208 | 347.92 | -3.42 | 22 | 2 | 695840 | 347.10/ | 351.34 | 347.92 | 347.92 | 347.92 | 2 |
| au1209 | 351.95 | 0.63 | 6 | 0 | 333.77/351.95 | 351.32 | 0 | ||||
| au1210 | 349.59 | -2.7 | 10 | 2 | 699180 | 340.00/369.90 | 352.29 | 349.59 | 349.59 | 349.59 | 2 |
| au1211 | 337.57 | 2 | 0 | 321.00/ | 337.57 | 0 | |||||
| cu1112 | 55700 | -100 | 30090 | 8232 | 2250186400 | 54700/55900 | 55800 | 55420 | 53810 | 55740 | 2 |
| cu1201 | 55230 | -150 | 83340 | 61820 | 16765985700 | 55230/55250 | 55380 | 54800 | 53180 | 55270 | 2 |
| cu1202 | 54720 | -120 | 288132 | 888878 | 238726596300 | 54710/54720 | 54840 | 54210 | 52510 | 54780 | 234 |
| cu1203 | 54500 | -140 | 63100 | 74490 | 19932944100 | 54460/54500 | 54640 | 54110 | 52380 | 54500 | 18 |
| cu1204 | 54520 | -80 | 14524 | 3756 | 1001532400 | 54270/54550 | 54600 | 54020 | 52430 | 54530 | 2 |
| cu1205 | 54520 | -100 | 8874 | 4696 | 1252473600 | 54420/54570 | 54620 | 54000 | 52480 | 54680 | 2 |
| cu1206 | 54450 | -170 | 4412 | 824 | 220676200 | 54360/54740 | 54620 | 53820 | 52500 | 54450 | 2 |
| cu1207 | 54610 | -70 | 2004 | 272 | 72667000 | 54380/56070 | 54680 | 54260 | 52890 | 54610 | 2 |
| cu1208 | 54840 | -40 | 1390 | 128 | 34273300 | 54190/54990 | 54880 | 54430 | 52810 | 54840 | 2 |
| cu1209 | 55180 | 430 | 946 | 110 | 29672000 | 53000/55500 | 54750 | 54090 | 53000 | 55180 | 6 |
| cu1210 | 54420 | -590 | 660 | 84 | 22652400 | 54610/55400 | 55010 | 54560 | 53100 | 54680 | 4 |
| cu1211 | 54210 | -850 | 228 | 64 | 17169800 | 53420/55400 | 55060 | 54210 | 53110 | 54210 | 2 |
| pb1112 | 15250 | -105 | 756 | 100 | 37963250 | 15185/15300 | 15355 | 15355 | 15025 | 15355 | 2 |
| pb1201 | 15270 | -55 | 2260 | 410 | 154705750 | 15270/15275 | 15325 | 15240 | 14935 | 15285 | 2 |
| pb1202 | 15280 | -35 | 238 | 0 | 0 | 15200/ | 15315 | 0 | |||
| pb1203 | 15300 | -55 | 22 | 0 | 0 | /15270 | 15355 | 0 | |||
| pb1204 | 15370 | 0 | 78 | 0 | 0 | 15165/ | 15370 | 0 | |||
| pb1205 | 15620 | 0 | 0 | 0 | 0 | / | 15620 | 0 | |||
| pb1206 | 15540 | 0 | 4 | 0 | 0 | 15200/15600 | 15540 | 0 | |||
| pb1207 | 15800 | 0 | 4 | 0 | 0 | 15200/15810 | 15800 | 0 | |||
| pb1208 | 15670 | 0 | 0 | 0 | 0 | / | 15670 | 0 | |||
| pb1209 | 15675 | 0 | 2 | 0 | 0 | 15200/15800 | 15675 | 0 | |||
| pb1210 | 16530 | 0 | 0 | 0 | 0 | / | 16530 | 0 | |||
| pb1211 | 16530 | 0 | 0 | 0 | 0 | / | 16530 | 0 | |||
| zn1112 | 15050 | -130 | 16542 | 2754 | 205478150 | 15050/15130 | 15180 | 15070 | 14750 | 15130 | 12 |
| zn1201 | 15060 | -115 | 88360 | 36820 | 2741113200 | 15060/15100 | 15175 | 15030 | 14690 | 15095 | 12 |
| zn1202 | 15100 | -65 | 204942 | 363706 | 27047799900 | 15090/15100 | 15165 | 15050 | 14665 | 15100 | 114 |
| zn1203 | 15075 | -95 | 63828 | 34564 | 2573029150 | 15065/15105 | 15170 | 15050 | 14700 | 15120 | 34 |
| zn1204 | 15130 | -50 | 9932 | 2964 | 220769450 | 14970/15205 | 15180 | 15110 | 14750 | 15155 | 12 |
| zn1205 | 15175 | -105 | 4810 | 2582 | 193131650 | 15000/15180 | 15280 | 15085 | 14780 | 15190 | 2 |
| zn1206 | 15150 | -125 | 2138 | 154 | 11499100 | 14900/15280 | 15275 | 15050 | 14835 | 15150 | 2 |
| zn1207 | 15175 | -170 | 346 | 92 | 6914150 | 14600/16260 | 15345 | 15250 | 14950 | 15250 | 8 |
| zn1208 | 15240 | -160 | 322 | 52 | 3931500 | 14790/16315 | 15400 | 15170 | 15000 | 15240 | 2 |
| zn1209 | 15260 | -130 | 196 | 16 | 1212850 | 14980/16310 | 15390 | 15215 | 15080 | 15260 | 2 |
| zn1210 | 15220 | -205 | 134 | 28 | 2121850 | 15010/15650 | 15425 | 15200 | 15000 | 15220 | 2 |
| zn1211 | 15445 | 0 | 4 | 0 | 0 | 14880/15850 | 15445 | 0 |
(关键字：上海期货交易所)