| 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 | 16220 | -15 | 19500 | 590 | 47891250 | 16210/16220 | 16235 | 16260 | 16205 | 16270 | 10 |
| al1201 | 16270 | -15 | 41790 | 1878 | 152975500 | 16260/16270 | 16285 | 16305 | 16270 | 16325 | 4 |
| al1202 | 16235 | -5 | 74536 | 6120 | 497253750 | 16230/16235 | 16240 | 16240 | 16230 | 16280 | 2 |
| al1203 | 16205 | -10 | 62574 | 4870 | 395107300 | 16200/16205 | 16215 | 16210 | 16205 | 16255 | 2 |
| al1204 | 16225 | -5 | 28990 | 1808 | 146783200 | 16210/16315 | 16230 | 16230 | 16220 | 16270 | 2 |
| al1205 | 16235 | -5 | 4946 | 142 | 11530200 | 16210/16245 | 16240 | 16215 | 16215 | 16280 | 8 |
| al1206 | 16290 | 40 | 2430 | 14 | 1140300 | 16210/16270 | 16250 | 16290 | 16290 | 16290 | 2 |
| al1207 | 16320 | 0 | 2148 | 0 | 0 | 16250/16280 | 16320 | 0 | |||
| al1208 | 16290 | -5 | 1250 | 2 | 162900 | 16260/16420 | 16295 | 16290 | 16290 | 16290 | 2 |
| al1209 | 16400 | 55 | 508 | 20 | 1640100 | 16030/16500 | 16345 | 16405 | 16400 | 16405 | 16 |
| al1210 | 16360 | -25 | 1138 | 16 | 1310450 | 16300/16435 | 16385 | 16400 | 16360 | 16445 | 6 |
| al1211 | 16400 | 5 | 54 | 10 | 821450 | 16380/16450 | 16395 | 16530 | 16400 | 16530 | 6 |
| au1112 | 359.66 | 0.98 | 702 | 72 | 25891440 | 358.35/361.00 | 358.68 | 359.58 | 359.58 | 359.66 | 6 |
| au1201 | 360.75 | 0.34 | 304 | 20 | 7206480 | 360.18/360.90 | 360.41 | 360.4 | 360 | 360.9 | 2 |
| au1202 | 362.14 | 0.85 | 252 | 12 | 4339380 | 361.71/362.38 | 361.29 | 361.69 | 361.09 | 362.14 | 2 |
| au1203 | 362 | 0.19 | 172 | 18 | 6507340 | 360.27/ | 361.81 | 361.24 | 361.24 | 362 | 2 |
| au1204 | 361.17 | 0.66 | 144 | 0 | / | 360.51 | 0 | ||||
| au1205 | 360.76 | 0.4 | 202 | 44 | 15881980 | 350.00/365.00 | 360.36 | 360.83 | 360.6 | 361.37 | 2 |
| au1206 | 359.66 | 0.9 | 75614 | 23676 | 8510648380 | 359.65/359.66 | 358.76 | 360.14 | 358.89 | 360.14 | 2 |
| au1207 | 360.2 | 58 | 0 | 342.27/369.90 | 360.2 | 0 | |||||
| au1208 | 359.76 | -0.23 | 30 | 6 | 2157000 | 358.89/377.97 | 359.99 | 359.37 | 359.37 | 359.76 | 2 |
| au1209 | 360.03 | 8 | 0 | 350.00/ | 360.03 | 0 | |||||
| au1210 | 359 | 8 | 0 | 355.01/376.00 | 359 | 0 | |||||
| au1211 | 358.6 | 10 | 0 | 340.67/ | 358.6 | 0 | |||||
| cu1112 | 58350 | 180 | 16180 | 1670 | 487899500 | 58330/58390 | 58170 | 58900 | 58300 | 58900 | 10 |
| cu1201 | 58140 | 190 | 51356 | 8420 | 2453152400 | 58150/58170 | 57950 | 58450 | 58040 | 58760 | 8 |
| cu1202 | 57970 | 250 | 233642 | 367692 | 106827084600 | 57960/57970 | 57720 | 58520 | 57830 | 58600 | 156 |
| cu1203 | 57870 | 320 | 84110 | 54408 | 15774121900 | 57860/57880 | 57550 | 58400 | 57710 | 58440 | 6 |
| cu1204 | 57870 | 370 | 18452 | 2944 | 853871500 | 57800/57880 | 57500 | 58410 | 57720 | 58410 | 2 |
| cu1205 | 57890 | 390 | 9534 | 1886 | 546700400 | 57830/57910 | 57500 | 58200 | 57740 | 58440 | 2 |
| cu1206 | 57830 | 270 | 6808 | 298 | 86319300 | 57680/58300 | 57560 | 58240 | 57740 | 58240 | 2 |
| cu1207 | 57880 | 360 | 2010 | 20 | 5805000 | 57850/58300 | 57520 | 58450 | 57880 | 58450 | 2 |
| cu1208 | 57860 | 130 | 1574 | 20 | 5806000 | 54270/59640 | 57730 | 58150 | 57860 | 58150 | 2 |
| cu1209 | 57860 | 210 | 1166 | 20 | 5805200 | 55000/58080 | 57650 | 58190 | 57860 | 58190 | 4 |
| cu1210 | 58040 | 320 | 698 | 14 | 4076900 | 57560/58200 | 57720 | 58380 | 58040 | 58380 | 2 |
| cu1211 | 58040 | 70 | 266 | 34 | 9895100 | 57850/58400 | 57970 | 59630 | 57940 | 59630 | 2 |
| pb1112 | 15670 | -15 | 438 | 36 | 14178000 | 15600/15650 | 15685 | 15650 | 15600 | 15940 | 2 |
| pb1201 | 15650 | -30 | 2418 | 302 | 118092500 | 15630/15670 | 15680 | 15710 | 15600 | 15710 | 2 |
| pb1202 | 15660 | -15 | 688 | 12 | 4690250 | 15620/15650 | 15675 | 15585 | 15585 | 15660 | 4 |
| pb1203 | 15600 | -40 | 66 | 2 | 780000 | /15715 | 15640 | 15600 | 15600 | 15600 | 2 |
| pb1204 | 15685 | -30 | 80 | 0 | 0 | /15745 | 15715 | 0 | |||
| pb1205 | 15565 | -220 | 2 | 0 | 0 | 15515/15785 | 15785 | 0 | |||
| pb1206 | 15615 | 0 | 4 | 0 | 0 | 15470/16000 | 15615 | 0 | |||
| pb1207 | 15740 | 0 | 4 | 0 | 0 | 15540/16100 | 15740 | 0 | |||
| pb1208 | 15840 | 0 | 0 | 0 | 0 | / | 15840 | 0 | |||
| pb1209 | 15800 | 0 | 2 | 0 | 0 | 15655/16100 | 15800 | 0 | |||
| pb1210 | 16255 | 0 | 2 | 0 | 0 | 15695/16100 | 16255 | 0 | |||
| pb1211 | 16255 | 0 | 0 | 0 | 0 | / | 16255 | 0 | |||
| zn1112 | 15680 | -45 | 6200 | 690 | 54155500 | 15660/15680 | 15725 | 15730 | 15650 | 15740 | 20 |
| zn1201 | 15665 | -65 | 40718 | 6498 | 510340200 | 15665/15685 | 15730 | 15830 | 15630 | 15910 | 2 |
| zn1202 | 15705 | -45 | 181436 | 164314 | 12929565600 | 15705/15710 | 15750 | 15855 | 15650 | 15950 | 8 |
| zn1203 | 15735 | -25 | 90712 | 26064 | 2054031950 | 15730/15735 | 15760 | 15860 | 15675 | 15955 | 10 |
| zn1204 | 15760 | -15 | 11042 | 876 | 69104350 | 15725/15760 | 15775 | 15895 | 15705 | 15955 | 2 |
| zn1205 | 15780 | -10 | 5506 | 502 | 39675350 | 15770/15785 | 15790 | 15980 | 15730 | 15980 | 2 |
| zn1206 | 15790 | -50 | 2278 | 14 | 1106600 | 15750/15815 | 15840 | 15825 | 15790 | 15825 | 2 |
| zn1207 | 15855 | -20 | 308 | 24 | 1909150 | 15855/15900 | 15875 | 15900 | 15850 | 15980 | 2 |
| zn1208 | 15925 | 25 | 336 | 0 | 0 | 15705/16840 | 15900 | 0 | |||
| zn1209 | 15975 | 25 | 208 | 4 | 319700 | 15755/16680 | 15950 | 15995 | 15975 | 15995 | 2 |
| zn1210 | 15955 | -55 | 140 | 12 | 958650 | 15920/16180 | 16010 | 16000 | 15955 | 16020 | 2 |
| zn1211 | 16095 | -20 | 16 | 0 | 0 | 15880/16700 | 16115 | 0 |
(关键字：上海期货交易所)