| 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 | 15830 | 30 | 23930 | 2400 | 189812250 | 15810/15850 | 15800 | 15800 | 15780 | 15840 | 2 |
| al1201 | 15875 | 35 | 61836 | 4956 | 392855000 | 15870/15880 | 15840 | 15875 | 15800 | 15885 | 2 |
| al1202 | 15845 | 40 | 86348 | 13960 | 1104164200 | 15845/15850 | 15805 | 15815 | 15760 | 15860 | 8 |
| al1203 | 15865 | 40 | 51256 | 5810 | 460158050 | 15860/15865 | 15825 | 15830 | 15780 | 15865 | 2 |
| al1204 | 15870 | 5 | 14600 | 2956 | 234334600 | 15870/15880 | 15865 | 15860 | 15820 | 15880 | 2 |
| al1205 | 15900 | -5 | 4364 | 518 | 41152350 | 15885/15900 | 15905 | 15790 | 15790 | 15930 | 50 |
| al1206 | 15960 | -10 | 2234 | 8 | 638400 | 15865/15990 | 15970 | 15960 | 15960 | 15960 | 6 |
| al1207 | 16000 | -30 | 1934 | 84 | 6721100 | 15960/16095 | 16030 | 16055 | 15995 | 16055 | 4 |
| al1208 | 16050 | 5 | 1114 | 38 | 3049950 | 16000/16120 | 16045 | 16020 | 16020 | 16100 | 10 |
| al1209 | 16080 | -75 | 494 | 120 | 9659950 | 16050/16300 | 16155 | 16060 | 16045 | 16195 | 20 |
| al1210 | 16125 | -80 | 1146 | 14 | 1131000 | 16090/16220 | 16205 | 16170 | 16125 | 16170 | 2 |
| al1211 | 16270 | -25 | 32 | 12 | 976200 | 16000/16330 | 16295 | 16270 | 16270 | 16270 | 8 |
| au1112 | 349.2 | -0.2 | 1984 | 406 | 141775560 | 349.16/349.49 | 349.4 | 349.73 | 348.64 | 349.73 | 2 |
| au1201 | 349.77 | 0.18 | 468 | 42 | 14683600 | 349.77/ | 349.59 | 349.69 | 349.41 | 349.77 | 4 |
| au1202 | 350.51 | 0.52 | 242 | 0 | 345.00/ | 349.99 | 0 | ||||
| au1203 | 350.17 | -0.06 | 180 | 6 | 2099580 | 340.00/ | 350.23 | 349.64 | 349.64 | 350.17 | 2 |
| au1204 | 349.13 | 146 | 0 | 340.30/ | 349.13 | 0 | |||||
| au1205 | 349.85 | 0.05 | 214 | 68 | 23779900 | 347.00/ | 349.8 | 349.8 | 348.97 | 349.9 | 2 |
| au1206 | 348.58 | -0.01 | 73304 | 16840 | 5868526440 | 348.56/348.59 | 348.59 | 348 | 348 | 348.85 | 2 |
| au1207 | 348.76 | -0.09 | 42 | 6 | 2092560 | 331.47/359.00 | 348.85 | 348.76 | 348.76 | 348.76 | 6 |
| au1208 | 349.94 | 1.01 | 22 | 0 | 346.42/350.85 | 348.93 | 0 | ||||
| au1209 | 348.65 | 6 | 0 | 331.29/353.22 | 348.65 | 0 | |||||
| au1210 | 349.59 | 10 | 0 | 340.00/367.06 | 349.59 | 0 | |||||
| au1211 | 334.98 | 2 | 0 | 320.00/ | 334.98 | 0 | |||||
| cu1112 | 55050 | 280 | 29638 | 2904 | 798137800 | 54950/55050 | 54770 | 54000 | 54000 | 55280 | 16 |
| cu1201 | 54560 | 200 | 81182 | 25534 | 6962297900 | 54550/54600 | 54360 | 54950 | 54150 | 54950 | 2 |
| cu1202 | 54030 | 180 | 286036 | 526694 | 142204162500 | 54020/54030 | 53850 | 54200 | 53580 | 54370 | 14 |
| cu1203 | 53800 | 170 | 66678 | 55942 | 15049853400 | 53750/53800 | 53630 | 53960 | 53370 | 54160 | 8 |
| cu1204 | 53810 | 220 | 15456 | 2092 | 562735200 | 53650/53900 | 53590 | 53600 | 53380 | 54140 | 2 |
| cu1205 | 53800 | 340 | 9106 | 1858 | 499973100 | 53800/53990 | 53460 | 53870 | 53390 | 54160 | 2 |
| cu1206 | 53930 | 280 | 4532 | 490 | 132089400 | 53400/54450 | 53650 | 53790 | 53410 | 54150 | 2 |
| cu1207 | 53940 | 440 | 2004 | 38 | 10252600 | 53720/53950 | 53500 | 54060 | 53780 | 54060 | 2 |
| cu1208 | 53900 | 130 | 1592 | 126 | 33887200 | 53700/56250 | 53770 | 53890 | 53500 | 54020 | 2 |
| cu1209 | 53920 | -20 | 1090 | 130 | 35028500 | 53800/54090 | 53940 | 53900 | 53550 | 54100 | 4 |
| cu1210 | 54080 | 90 | 692 | 100 | 26985600 | 53760/54790 | 53990 | 54010 | 53570 | 54130 | 2 |
| cu1211 | 53910 | -40 | 270 | 26 | 7000700 | 53910/56350 | 53950 | 53960 | 53660 | 54200 | 2 |
| pb1112 | 15220 | -20 | 674 | 130 | 49172000 | 15195/15250 | 15240 | 15040 | 15040 | 15220 | 2 |
| pb1201 | 15180 | 50 | 2368 | 400 | 151109750 | 15150/15190 | 15130 | 15180 | 15000 | 15195 | 2 |
| pb1202 | 15190 | 5 | 264 | 14 | 5307000 | 15150/15200 | 15185 | 15150 | 15150 | 15190 | 2 |
| pb1203 | 15230 | 35 | 32 | 0 | 0 | 15060/15270 | 15195 | 0 | |||
| pb1204 | 15400 | 50 | 76 | 0 | 0 | 15105/15420 | 15350 | 0 | |||
| pb1205 | 15595 | 0 | 0 | 0 | 0 | / | 15595 | 0 | |||
| pb1206 | 15540 | 0 | 4 | 0 | 0 | 15380/15550 | 15540 | 0 | |||
| pb1207 | 15700 | 0 | 4 | 0 | 0 | 15200/15700 | 15700 | 0 | |||
| pb1208 | 15645 | 0 | 0 | 0 | 0 | / | 15645 | 0 | |||
| pb1209 | 15675 | 0 | 2 | 0 | 0 | 15250/15800 | 15675 | 0 | |||
| pb1210 | 16505 | 0 | 0 | 0 | 0 | / | 16505 | 0 | |||
| pb1211 | 16505 | 0 | 0 | 0 | 0 | / | 16505 | 0 | |||
| zn1112 | 14935 | -5 | 15864 | 964 | 71888450 | 14910/14960 | 14940 | 14925 | 14820 | 14975 | 6 |
| zn1201 | 14910 | -10 | 83998 | 18692 | 1392610000 | 14910/14920 | 14920 | 14895 | 14800 | 14980 | 8 |
| zn1202 | 14890 | -10 | 206364 | 170710 | 12704351750 | 14890/14895 | 14900 | 14870 | 14770 | 14965 | 4 |
| zn1203 | 14910 | -5 | 67674 | 25766 | 1920298850 | 14910/14920 | 14915 | 14900 | 14780 | 14980 | 14 |
| zn1204 | 14950 | 35 | 10304 | 1392 | 103854100 | 14865/14990 | 14915 | 14915 | 14835 | 14995 | 2 |
| zn1205 | 15020 | 35 | 4802 | 720 | 53940500 | 14980/15020 | 14985 | 14915 | 14885 | 15075 | 2 |
| zn1206 | 15070 | 100 | 2146 | 62 | 4655250 | 14900/15595 | 14970 | 14915 | 14915 | 15075 | 12 |
| zn1207 | 15060 | 10 | 348 | 46 | 3469100 | 14510/15700 | 15050 | 15095 | 15040 | 15095 | 6 |
| zn1208 | 15160 | 35 | 318 | 2 | 151600 | 14510/15750 | 15125 | 15160 | 15160 | 15160 | 2 |
| zn1209 | 15175 | 10 | 196 | 6 | 454650 | 15155/15435 | 15165 | 15115 | 15115 | 15175 | 2 |
| zn1210 | 15190 | -40 | 134 | 6 | 455550 | 14910/15450 | 15230 | 15210 | 15155 | 15210 | 2 |
| zn1211 | 15360 | 0 | 4 | 0 | 0 | 14925/15540 | 15360 | 0 |
(关键字：上海期货交易所)