| 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 | 16165 | -60 | 18740 | 760 | 61457250 | 16165/16170 | 16225 | 16205 | 16150 | 16220 | 20 |
| al1201 | 16220 | -55 | 41566 | 1848 | 149891100 | 16205/16220 | 16275 | 16230 | 16175 | 16245 | 2 |
| al1202 | 16170 | -70 | 72412 | 7096 | 573882350 | 16165/16170 | 16240 | 16195 | 16010 | 16210 | 20 |
| al1203 | 16140 | -80 | 64336 | 6368 | 514321250 | 16140/16145 | 16220 | 16190 | 16100 | 16195 | 2 |
| al1204 | 16155 | -75 | 30618 | 1608 | 129950650 | 16150/16160 | 16230 | 16205 | 16125 | 16205 | 110 |
| al1205 | 16160 | -75 | 5128 | 412 | 33303750 | 16160/16200 | 16235 | 16150 | 16125 | 16205 | 2 |
| al1206 | 16180 | -90 | 2484 | 300 | 24268350 | 16170/16195 | 16270 | 16185 | 16170 | 16210 | 70 |
| al1207 | 16200 | -80 | 2118 | 290 | 23489750 | 16185/16280 | 16280 | 16205 | 16190 | 16225 | 80 |
| al1208 | 16225 | -65 | 1250 | 2 | 162250 | 16000/16270 | 16290 | 16225 | 16225 | 16225 | 2 |
| al1209 | 16265 | -135 | 504 | 40 | 3254450 | 16255/16350 | 16400 | 16300 | 16250 | 16300 | 2 |
| al1210 | 16300 | -80 | 1128 | 32 | 2610800 | 16265/16350 | 16380 | 16360 | 16300 | 16360 | 2 |
| al1211 | 16330 | -95 | 52 | 46 | 3757600 | 16290/16330 | 16425 | 16385 | 16330 | 16385 | 6 |
| au1112 | 354.56 | -5 | 684 | 18 | 6372480 | 353.87/355.87 | 359.56 | 353.76 | 353.76 | 354.56 | 6 |
| au1201 | 355.27 | -5.02 | 300 | 44 | 15639300 | 354.80/355.77 | 360.29 | 355.8 | 354.79 | 355.8 | 2 |
| au1202 | 356.32 | -5.14 | 264 | 30 | 10711100 | 355.51/356.33 | 361.46 | 361.61 | 355.76 | 361.61 | 2 |
| au1203 | 362 | 0.49 | 172 | 0 | 355.58/357.59 | 361.51 | 0 | ||||
| au1204 | 356.13 | -4.66 | 144 | 6 | 2137720 | 356.12/357.11 | 360.79 | 356.61 | 356.12 | 356.61 | 2 |
| au1205 | 355.18 | -5.57 | 204 | 52 | 18486700 | 355.20/355.89 | 360.75 | 355.2 | 355 | 356.2 | 2 |
| au1206 | 353.89 | -5.39 | 80676 | 30164 | 10681473720 | 353.88/353.90 | 359.28 | 354.54 | 353.5 | 354.88 | 2 |
| au1207 | 359.02 | -0.75 | 58 | 0 | 341.87/359.90 | 359.77 | 0 | ||||
| au1208 | 355.71 | -3.79 | 26 | 4 | 1422840 | 341.57/377.46 | 359.5 | 355.71 | 355.71 | 355.71 | 2 |
| au1209 | 359.53 | 8 | 0 | 345.00/ | 359.53 | 0 | |||||
| au1210 | 354.2 | -4.8 | 6 | 2 | 708400 | 341.07/376.95 | 359 | 354.2 | 354.2 | 354.2 | 2 |
| au1211 | 358.11 | 10 | 0 | 348.11/ | 358.11 | 0 | |||||
| cu1112 | 57810 | -560 | 14850 | 1880 | 544282000 | 57750/57950 | 58370 | 58050 | 57660 | 58050 | 10 |
| cu1201 | 57640 | -580 | 50190 | 5740 | 1655129700 | 57610/57650 | 58220 | 57700 | 57410 | 57850 | 2 |
| cu1202 | 57430 | -630 | 216440 | 303052 | 87066405000 | 57430/57440 | 58060 | 57380 | 57210 | 57650 | 34 |
| cu1203 | 57280 | -660 | 87252 | 59322 | 16997010600 | 57280/57320 | 57940 | 57230 | 57050 | 57490 | 4 |
| cu1204 | 57250 | -710 | 18648 | 2080 | 595940800 | 57220/57300 | 57960 | 57320 | 57060 | 57460 | 4 |
| cu1205 | 57300 | -640 | 9576 | 1276 | 365557800 | 57250/57460 | 57940 | 57400 | 57080 | 57480 | 2 |
| cu1206 | 57400 | -520 | 6830 | 442 | 126383200 | 57200/58000 | 57920 | 57900 | 56000 | 57900 | 2 |
| cu1207 | 57390 | -610 | 2010 | 26 | 7454800 | 57280/57900 | 58000 | 57530 | 57180 | 57530 | 2 |
| cu1208 | 57450 | -550 | 1594 | 38 | 10885300 | 57350/57710 | 58000 | 57430 | 57200 | 57500 | 2 |
| cu1209 | 58000 | 10 | 1162 | 0 | 0 | 57270/57520 | 57990 | 0 | |||
| cu1210 | 57550 | -660 | 708 | 34 | 9777900 | 57410/57830 | 58210 | 57500 | 57400 | 57620 | 6 |
| cu1211 | 57640 | -550 | 268 | 12 | 3450600 | 57420/57640 | 58190 | 57440 | 57440 | 57640 | 2 |
| pb1112 | 15605 | -115 | 430 | 0 | 0 | 15490/15610 | 15720 | 0 | |||
| pb1201 | 15565 | -70 | 2324 | 188 | 73135500 | 15550/15570 | 15635 | 15600 | 15510 | 15600 | 2 |
| pb1202 | 15580 | -40 | 726 | 62 | 24085750 | 15515/15575 | 15620 | 15550 | 15510 | 15580 | 2 |
| pb1203 | 15630 | 20 | 66 | 0 | 0 | 15415/15605 | 15610 | 0 | |||
| pb1204 | 15555 | -160 | 82 | 2 | 777750 | 15495/15610 | 15715 | 15555 | 15555 | 15555 | 2 |
| pb1205 | 15775 | 0 | 2 | 0 | 0 | 15455/15680 | 15775 | 0 | |||
| pb1206 | 15615 | 0 | 4 | 0 | 0 | 15400/15900 | 15615 | 0 | |||
| pb1207 | 15740 | 0 | 4 | 0 | 0 | 15500/15990 | 15740 | 0 | |||
| pb1208 | 15805 | 0 | 0 | 0 | 0 | / | 15805 | 0 | |||
| pb1209 | 15800 | 0 | 2 | 0 | 0 | 15500/ | 15800 | 0 | |||
| pb1210 | 16000 | 0 | 2 | 0 | 0 | 15700/16000 | 16000 | 0 | |||
| pb1211 | 16000 | 0 | 0 | 0 | 0 | /16200 | 16000 | 0 | |||
| zn1112 | 15630 | -60 | 6100 | 250 | 19512750 | 15600/15620 | 15690 | 15590 | 15590 | 15650 | 30 |
| zn1201 | 15625 | -70 | 37364 | 3594 | 280539100 | 15570/15645 | 15695 | 15600 | 15515 | 15660 | 2 |
| zn1202 | 15640 | -85 | 165990 | 122436 | 9564235200 | 15640/15645 | 15725 | 15565 | 15545 | 15695 | 2 |
| zn1203 | 15655 | -95 | 92136 | 23846 | 1865584350 | 15655/15660 | 15750 | 15635 | 15565 | 15720 | 2 |
| zn1204 | 15685 | -80 | 10918 | 818 | 64074600 | 15665/15750 | 15765 | 15650 | 15605 | 15735 | 4 |
| zn1205 | 15720 | -70 | 5472 | 456 | 35784050 | 15690/15720 | 15790 | 15620 | 15620 | 15980 | 12 |
| zn1206 | 15735 | -80 | 2296 | 104 | 8181200 | 15720/15800 | 15815 | 15790 | 15650 | 15790 | 2 |
| zn1207 | 15820 | -75 | 292 | 26 | 2052150 | 15780/16300 | 15895 | 15770 | 15770 | 15820 | 2 |
| zn1208 | 15865 | -35 | 336 | 12 | 950100 | 15560/15885 | 15900 | 15775 | 15775 | 15865 | 2 |
| zn1209 | 15855 | -110 | 210 | 6 | 474150 | 15765/16400 | 15965 | 15755 | 15755 | 15855 | 2 |
| zn1210 | 15940 | -40 | 130 | 12 | 955400 | 15660/16040 | 15980 | 15945 | 15885 | 15945 | 2 |
| zn1211 | 15990 | -25 | 18 | 2 | 159900 | 15960/15995 | 16015 | 15990 | 15990 | 15990 | 2 |
(关键字：上海期货交易所)