| 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 | 15870 | 55 | 22738 | 1562 | 123876850 | 15870/15880 | 15815 | 15815 | 15815 | 15880 | 2 |
| al1201 | 15900 | 50 | 60220 | 6100 | 484999950 | 15900/15915 | 15850 | 15895 | 15840 | 15930 | 8 |
| al1202 | 15855 | 40 | 87790 | 15700 | 1244525650 | 15850/15860 | 15815 | 15835 | 15810 | 15890 | 2 |
| al1203 | 15865 | 30 | 53302 | 5900 | 467869500 | 15865/15875 | 15835 | 15865 | 15825 | 15895 | 2 |
| al1204 | 15885 | 35 | 16682 | 1552 | 123273300 | 15885/15905 | 15850 | 15880 | 15830 | 15910 | 2 |
| al1205 | 15940 | 60 | 4366 | 260 | 20719900 | 15900/15980 | 15880 | 15900 | 15880 | 15980 | 4 |
| al1206 | 15950 | 30 | 2210 | 14 | 1117150 | 15940/16040 | 15920 | 15935 | 15935 | 15980 | 2 |
| al1207 | 16000 | 10 | 1910 | 100 | 7988050 | 16005/16055 | 15990 | 15965 | 15945 | 16015 | 2 |
| al1208 | 16050 | 35 | 1124 | 2 | 160500 | 16000/16100 | 16015 | 16050 | 16050 | 16050 | 2 |
| al1209 | 16090 | 5 | 498 | 22 | 1766400 | 15980/16120 | 16085 | 16120 | 16000 | 16120 | 2 |
| al1210 | 16090 | -5 | 1214 | 32 | 2575100 | 16045/16195 | 16095 | 16095 | 16090 | 16100 | 6 |
| al1211 | 16080 | -65 | 54 | 160 | 12885750 | 16050/16240 | 16145 | 16145 | 16050 | 16145 | 40 |
| au1112 | 352.47 | 3.57 | 1708 | 492 | 173789320 | 352.19/353.20 | 348.9 | 348.5 | 348.5 | 354.87 | 2 |
| au1201 | 352.12 | 3.13 | 464 | 74 | 26098600 | 352.17/353.79 | 348.99 | 351.47 | 351.47 | 353.82 | 2 |
| au1202 | 353.93 | 5.34 | 242 | 8 | 2830120 | 350.58/ | 348.59 | 353.6 | 353.6 | 353.93 | 2 |
| au1203 | 353.01 | 3.6 | 176 | 6 | 2115580 | 350.02/353.85 | 349.41 | 351.77 | 351.77 | 353.01 | 2 |
| au1204 | 351.93 | 2.95 | 146 | 4 | 1409640 | /356.67 | 348.98 | 352.89 | 351.93 | 352.89 | 2 |
| au1205 | 352.57 | 3.14 | 214 | 56 | 19731320 | 350.65/ | 349.43 | 352.19 | 352.06 | 353.03 | 2 |
| au1206 | 351.18 | 3.65 | 76480 | 45070 | 15825629320 | 351.07/351.15 | 347.53 | 349.23 | 349.23 | 351.99 | 4 |
| au1207 | 347.5 | -0.48 | 52 | 0 | 330.59/359.90 | 347.98 | 0 | ||||
| au1208 | 348.15 | 22 | 0 | 344.00/365.54 | 348.15 | 0 | |||||
| au1209 | 347.87 | 6 | 0 | / | 347.87 | 0 | |||||
| au1210 | 349.59 | 10 | 0 | 340.00/ | 349.59 | 0 | |||||
| au1211 | 350.93 | 16.7 | 4 | 4 | 1403300 | / | 334.23 | 350.72 | 350.72 | 350.93 | 2 |
| cu1112 | 56090 | 1180 | 27640 | 8580 | 2411707400 | 56010/56250 | 54910 | 55200 | 55200 | 56470 | 2 |
| cu1201 | 55660 | 1210 | 75076 | 31586 | 8809807400 | 55660/55720 | 54450 | 55200 | 55200 | 56130 | 6 |
| cu1202 | 55230 | 1320 | 280446 | 591460 | 163604567700 | 55220/55230 | 53910 | 54780 | 54660 | 55750 | 50 |
| cu1203 | 55090 | 1370 | 67716 | 71944 | 19846415100 | 55080/55090 | 53720 | 54800 | 54490 | 55590 | 26 |
| cu1204 | 55060 | 1370 | 16116 | 4466 | 1231051800 | 55050/55100 | 53690 | 54510 | 54490 | 55560 | 4 |
| cu1205 | 55130 | 1430 | 8872 | 2566 | 707186400 | 55030/55270 | 53700 | 54720 | 54440 | 55550 | 8 |
| cu1206 | 55100 | 1260 | 4732 | 1414 | 390185100 | 55000/55190 | 53840 | 54030 | 54030 | 55550 | 2 |
| cu1207 | 55490 | 1610 | 2004 | 18 | 4965200 | 54850/56480 | 53880 | 54610 | 54610 | 55500 | 2 |
| cu1208 | 55150 | 1410 | 1556 | 338 | 93182700 | 54870/55680 | 53740 | 54700 | 54650 | 55690 | 2 |
| cu1209 | 55620 | 1780 | 1084 | 50 | 13850500 | 55120/56380 | 53840 | 54800 | 54800 | 55680 | 4 |
| cu1210 | 55500 | 1540 | 674 | 28 | 7758400 | 54970/56920 | 53960 | 55470 | 55150 | 55570 | 2 |
| cu1211 | 54980 | 1100 | 274 | 12 | 3311600 | 54860/55660 | 53880 | 54950 | 54950 | 55550 | 2 |
| pb1112 | 15500 | 365 | 628 | 106 | 41137500 | 15360/15500 | 15135 | 15500 | 15405 | 16040 | 6 |
| pb1201 | 15410 | 290 | 2364 | 504 | 194482750 | 15400/15435 | 15120 | 15270 | 15270 | 15500 | 2 |
| pb1202 | 15480 | 325 | 310 | 50 | 19277500 | /15460 | 15155 | 15250 | 15250 | 15480 | 2 |
| pb1203 | 15450 | 255 | 60 | 42 | 16239000 | 15360/15480 | 15195 | 15380 | 15380 | 15500 | 6 |
| pb1204 | 15500 | 300 | 78 | 4 | 1550000 | 15300/15540 | 15200 | 15500 | 15500 | 15500 | 2 |
| pb1205 | 15440 | 0 | 0 | 0 | 0 | /15600 | 15440 | 0 | |||
| pb1206 | 15510 | 0 | 4 | 0 | 0 | 15305/15800 | 15510 | 0 | |||
| pb1207 | 15700 | 0 | 4 | 0 | 0 | 15400/15990 | 15700 | 0 | |||
| pb1208 | 15490 | 0 | 0 | 0 | 0 | 15520/15995 | 15490 | 0 | |||
| pb1209 | 15675 | 0 | 2 | 0 | 0 | 15400/ | 15675 | 0 | |||
| pb1210 | 16340 | 0 | 0 | 0 | 0 | / | 16340 | 0 | |||
| pb1211 | 16340 | 0 | 0 | 0 | 0 | / | 16340 | 0 | |||
| zn1112 | 15160 | 255 | 14124 | 2382 | 180738900 | 15150/15200 | 14905 | 15100 | 15100 | 15245 | 2 |
| zn1201 | 15170 | 280 | 74014 | 22046 | 1668904850 | 15150/15175 | 14890 | 15050 | 15050 | 15230 | 2 |
| zn1202 | 15175 | 305 | 199554 | 179512 | 13598124950 | 15170/15175 | 14870 | 15140 | 15070 | 15250 | 30 |
| zn1203 | 15180 | 285 | 69368 | 29618 | 2246647500 | 15180/15185 | 14895 | 15195 | 15095 | 15260 | 2 |
| zn1204 | 15190 | 275 | 10338 | 1370 | 104030450 | 15190/15200 | 14915 | 15190 | 15130 | 15260 | 6 |
| zn1205 | 15245 | 275 | 4694 | 1026 | 78197150 | 15235/15265 | 14970 | 15170 | 15165 | 15325 | 2 |
| zn1206 | 15290 | 285 | 2088 | 112 | 8568900 | 15000/15305 | 15005 | 15255 | 15220 | 15365 | 2 |
| zn1207 | 15320 | 240 | 350 | 16 | 1224200 | 14700/15900 | 15080 | 15180 | 15180 | 15380 | 2 |
| zn1208 | 15120 | 30 | 314 | 2 | 151200 | 15300/15950 | 15090 | 15120 | 15120 | 15120 | 2 |
| zn1209 | 15355 | 210 | 214 | 20 | 1538550 | 15345/15465 | 15145 | 15110 | 15110 | 15455 | 2 |
| zn1210 | 15425 | 260 | 130 | 10 | 768200 | 15400/15425 | 15165 | 15330 | 15320 | 15425 | 2 |
| zn1211 | 15150 | 0 | 6 | 0 | 0 | 15010/15600 | 15150 | 0 |
(关键字：上海期货交易所)