| 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 | 15915 | 55 | 21994 | 1490 | 118472250 | 15895/15920 | 15860 | 15870 | 15860 | 15930 | 2 |
| al1201 | 15945 | 50 | 57568 | 4136 | 329593800 | 15935/15950 | 15895 | 15915 | 15895 | 15960 | 8 |
| al1202 | 15890 | 40 | 88130 | 8840 | 702323100 | 15890/15895 | 15850 | 15855 | 15850 | 15920 | 16 |
| al1203 | 15890 | 35 | 56104 | 3030 | 240778400 | 15885/15910 | 15855 | 15850 | 15850 | 15920 | 2 |
| al1204 | 15915 | 40 | 19498 | 1542 | 122699750 | 15910/15915 | 15875 | 15900 | 15890 | 15930 | 2 |
| al1205 | 15930 | 5 | 4456 | 210 | 16737000 | 15920/15955 | 15925 | 15930 | 15930 | 15980 | 10 |
| al1206 | 15985 | 35 | 2378 | 364 | 29143100 | 15965/16025 | 15950 | 16040 | 15975 | 16040 | 6 |
| al1207 | 16010 | 35 | 2032 | 108 | 8656000 | 16000/16055 | 15975 | 16030 | 16010 | 16030 | 2 |
| al1208 | 16050 | 25 | 1130 | 42 | 3371800 | 16050/16100 | 16025 | 16060 | 16050 | 16090 | 10 |
| al1209 | 16080 | 35 | 462 | 28 | 2252400 | 16035/16125 | 16045 | 16095 | 16080 | 16125 | 6 |
| al1210 | 16140 | 50 | 1214 | 34 | 2745300 | 16095/16145 | 16090 | 16150 | 16140 | 16150 | 4 |
| al1211 | 16170 | 70 | 56 | 16 | 1293600 | 16120/16350 | 16100 | 16170 | 16170 | 16170 | 2 |
| au1112 | 353.4 | 0.27 | 1550 | 238 | 84098040 | 353.00/353.95 | 353.13 | 353.49 | 353.12 | 353.58 | 2 |
| au1201 | 353.66 | 1.01 | 452 | 50 | 17666500 | 353.22/353.68 | 352.65 | 352.87 | 352.87 | 353.66 | 2 |
| au1202 | 353.63 | -0.04 | 242 | 4 | 1414540 | 353.82/ | 353.67 | 353.64 | 353.63 | 353.64 | 2 |
| au1203 | 353.81 | 0.8 | 174 | 22 | 7784280 | 350.01/355.15 | 353.01 | 353.79 | 353.7 | 354.1 | 2 |
| au1204 | 354.08 | 1.46 | 144 | 24 | 8491720 | /354.63 | 352.62 | 353.5 | 353.3 | 354.08 | 4 |
| au1205 | 353 | 0.65 | 212 | 38 | 13408040 | 352.51/353.59 | 352.35 | 352.99 | 352.54 | 353.36 | 2 |
| au1206 | 351.95 | 0.79 | 77632 | 22168 | 7797692780 | 351.95/351.98 | 351.16 | 352 | 351.31 | 352.22 | 2 |
| au1207 | 347.98 | 52 | 0 | 330.67/365.00 | 347.98 | 0 | |||||
| au1208 | 348.15 | 22 | 0 | 350.00/ | 348.15 | 0 | |||||
| au1209 | 351.5 | 6 | 0 | 333.97/ | 351.5 | 0 | |||||
| au1210 | 351.81 | -1.43 | 8 | 2 | 703620 | 345.00/370.90 | 353.24 | 351.81 | 351.81 | 351.81 | 2 |
| au1211 | 351.3 | 0.48 | 6 | 2 | 702600 | 333.37/ | 350.82 | 351.3 | 351.3 | 351.3 | 2 |
| cu1112 | 56010 | -130 | 26142 | 3592 | 1007297400 | 56050/56130 | 56140 | 56080 | 55840 | 56950 | 20 |
| cu1201 | 55650 | -100 | 74530 | 13424 | 3735746500 | 55630/55660 | 55750 | 55700 | 55360 | 55860 | 2 |
| cu1202 | 55130 | -150 | 277010 | 379960 | 104799167600 | 55130/55140 | 55280 | 55200 | 54850 | 55380 | 16 |
| cu1203 | 54980 | -160 | 72682 | 52030 | 14304014400 | 54980/54990 | 55140 | 55010 | 54680 | 55220 | 4 |
| cu1204 | 54950 | -160 | 16754 | 1916 | 526782200 | 54900/55000 | 55110 | 55110 | 54700 | 55180 | 2 |
| cu1205 | 54950 | -160 | 9030 | 1012 | 278365400 | 54930/55120 | 55110 | 55220 | 54730 | 55220 | 4 |
| cu1206 | 55080 | -90 | 5360 | 394 | 108454000 | 55000/55240 | 55170 | 55010 | 54820 | 55270 | 2 |
| cu1207 | 55170 | 10 | 1994 | 26 | 7162500 | 54850/57500 | 55160 | 55230 | 54900 | 55230 | 2 |
| cu1208 | 55090 | -30 | 1552 | 50 | 13755000 | 54760/55120 | 55120 | 55090 | 54800 | 55270 | 2 |
| cu1209 | 55100 | -180 | 1090 | 50 | 13775000 | 54890/55470 | 55280 | 55290 | 54880 | 55290 | 2 |
| cu1210 | 55100 | -270 | 684 | 64 | 17668600 | 55010/55260 | 55370 | 55180 | 55040 | 55390 | 2 |
| cu1211 | 55190 | 10 | 276 | 8 | 2210100 | 54800/55590 | 55180 | 55340 | 55190 | 55340 | 2 |
| pb1112 | 15440 | -50 | 536 | 240 | 92867250 | 15200/15445 | 15490 | 15445 | 15400 | 15510 | 2 |
| pb1201 | 15405 | -20 | 2376 | 244 | 94161000 | 15350/15400 | 15425 | 15450 | 15355 | 15490 | 6 |
| pb1202 | 15400 | -15 | 334 | 20 | 7703000 | 15380/15410 | 15415 | 15445 | 15380 | 15445 | 2 |
| pb1203 | 15410 | -55 | 72 | 12 | 4628000 | / | 15465 | 15450 | 15410 | 15450 | 4 |
| pb1204 | 15450 | -50 | 78 | 4 | 1545000 | 15200/15530 | 15500 | 15450 | 15450 | 15450 | 2 |
| pb1205 | 15740 | 0 | 0 | 0 | 0 | /15600 | 15740 | 0 | |||
| pb1206 | 15510 | 0 | 4 | 0 | 0 | 15300/15700 | 15510 | 0 | |||
| pb1207 | 15700 | 0 | 4 | 0 | 0 | 15300/15900 | 15700 | 0 | |||
| pb1208 | 15795 | 0 | 0 | 0 | 0 | /15950 | 15795 | 0 | |||
| pb1209 | 15675 | 0 | 2 | 0 | 0 | 15400/16000 | 15675 | 0 | |||
| pb1210 | 16660 | 0 | 0 | 0 | 0 | /16100 | 16660 | 0 | |||
| pb1211 | 16660 | 0 | 0 | 0 | 0 | /16100 | 16660 | 0 | |||
| zn1112 | 15190 | 20 | 12398 | 1588 | 120889950 | 15180/15250 | 15170 | 15270 | 15170 | 15275 | 8 |
| zn1201 | 15170 | 30 | 67074 | 13434 | 1021599500 | 15170/15185 | 15140 | 15185 | 15145 | 15260 | 2 |
| zn1202 | 15175 | 25 | 200604 | 141216 | 10738883900 | 15170/15175 | 15150 | 15200 | 15135 | 15275 | 6 |
| zn1203 | 15205 | 35 | 72486 | 19686 | 1498589200 | 15195/15200 | 15170 | 15250 | 15160 | 15290 | 2 |
| zn1204 | 15210 | 25 | 10280 | 938 | 71466750 | 15200/15230 | 15185 | 15250 | 15185 | 15305 | 2 |
| zn1205 | 15275 | 35 | 4876 | 890 | 68136350 | 15265/15280 | 15240 | 15255 | 15245 | 15400 | 2 |
| zn1206 | 15315 | 15 | 2160 | 46 | 3527600 | 15290/15430 | 15300 | 15360 | 15295 | 15400 | 4 |
| zn1207 | 15330 | 30 | 346 | 12 | 923200 | 15300/15495 | 15300 | 15385 | 15330 | 15415 | 2 |
| zn1208 | 15330 | 105 | 314 | 0 | 0 | 15330/16130 | 15225 | 0 | |||
| zn1209 | 15470 | 85 | 214 | 12 | 928200 | 15270/15600 | 15385 | 15475 | 15465 | 15475 | 4 |
| zn1210 | 15545 | 175 | 124 | 22 | 1707300 | 15400/16050 | 15370 | 15565 | 15485 | 15590 | 4 |
| zn1211 | 15400 | -35 | 6 | 0 | 0 | 15390/ | 15435 | 0 |
(关键字：上海期货交易所)