| 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 | 16160 | -10 | 18260 | 920 | 74418000 | 16155/16185 | 16170 | 16200 | 16155 | 16200 | 40 |
| al1201 | 16215 | 0 | 40902 | 2908 | 235970750 | 16215/16225 | 16215 | 16255 | 16205 | 16270 | 12 |
| al1202 | 16170 | 0 | 70666 | 3866 | 312893250 | 16170/16175 | 16170 | 16200 | 16165 | 16210 | 2 |
| al1203 | 16140 | -10 | 66160 | 4388 | 354367000 | 16135/16145 | 16150 | 16160 | 16130 | 16175 | 2 |
| al1204 | 16140 | -15 | 33542 | 2384 | 192607800 | 16140/16150 | 16155 | 16180 | 16130 | 16180 | 4 |
| al1205 | 16150 | -10 | 5484 | 242 | 19553450 | 16145/16155 | 16160 | 16160 | 16150 | 16180 | 2 |
| al1206 | 16160 | -15 | 2778 | 278 | 22480100 | 16145/16200 | 16175 | 16185 | 16150 | 16185 | 40 |
| al1207 | 16185 | -10 | 2118 | 6 | 486050 | 16160/16215 | 16195 | 16210 | 16185 | 16210 | 2 |
| al1208 | 16240 | 15 | 1254 | 6 | 487200 | 16120/16250 | 16225 | 16240 | 16240 | 16240 | 2 |
| al1209 | 16265 | -5 | 502 | 14 | 1139300 | 16200/16280 | 16270 | 16300 | 16250 | 16300 | 4 |
| al1210 | 16275 | -40 | 1132 | 10 | 813750 | 16250/16360 | 16315 | 16275 | 16275 | 16275 | 10 |
| al1211 | 16330 | -5 | 48 | 0 | 0 | 16250/16430 | 16335 | 0 | |||
| au1112 | 354.5 | 1.21 | 612 | 36 | 12762120 | 336.66/364.00 | 353.29 | 354.52 | 354.5 | 354.52 | 6 |
| au1201 | 356.85 | 2.37 | 286 | 8 | 2855900 | 356.85/357.21 | 354.48 | 357.1 | 356.85 | 357.1 | 2 |
| au1202 | 357.81 | 2.55 | 256 | 12 | 4295220 | 355.27/359.89 | 355.26 | 357.92 | 357.81 | 358 | 2 |
| au1203 | 358.7 | 3.71 | 176 | 14 | 5015220 | 357.59/358.80 | 354.99 | 358.58 | 358 | 358.7 | 2 |
| au1204 | 356.12 | -0.04 | 144 | 0 | 357.93/360.16 | 356.16 | 0 | ||||
| au1205 | 357.33 | 2.63 | 200 | 8 | 2856320 | 353.00/358.26 | 354.7 | 356.94 | 356.94 | 357.33 | 2 |
| au1206 | 356.01 | 2.61 | 81318 | 24002 | 8541814040 | 356.04/356.13 | 353.4 | 356.17 | 355.51 | 356.23 | 2 |
| au1207 | 359.77 | 58 | 0 | 341.87/369.00 | 359.77 | 0 | |||||
| au1208 | 356.4 | 1.12 | 26 | 2 | 712800 | 337.57/373.03 | 355.28 | 356.4 | 356.4 | 356.4 | 2 |
| au1209 | 355.31 | 8 | 0 | 341.01/ | 355.31 | 0 | |||||
| au1210 | 354.2 | 6 | 0 | 336.57/371.00 | 354.2 | 0 | |||||
| au1211 | 353.32 | 10 | 0 | 335.77/ | 353.32 | 0 | |||||
| cu1112 | 58330 | 390 | 13280 | 2520 | 734716500 | 58300/58350 | 57940 | 58440 | 58220 | 58440 | 10 |
| cu1201 | 58140 | 410 | 48454 | 6456 | 1876698900 | 58110/58170 | 57730 | 57960 | 57960 | 58340 | 4 |
| cu1202 | 58000 | 480 | 213006 | 238260 | 69064036000 | 57980/58000 | 57520 | 57960 | 57770 | 58200 | 12 |
| cu1203 | 57820 | 460 | 89884 | 49074 | 14193144400 | 57820/57850 | 57360 | 57750 | 57650 | 58040 | 6 |
| cu1204 | 57800 | 470 | 18740 | 1902 | 549737200 | 57780/57870 | 57330 | 57800 | 57630 | 58000 | 2 |
| cu1205 | 57820 | 440 | 9920 | 978 | 282637500 | 57720/57820 | 57380 | 57550 | 57550 | 58000 | 2 |
| cu1206 | 57810 | 560 | 6904 | 132 | 38147200 | 57790/57850 | 57250 | 57760 | 57620 | 58000 | 2 |
| cu1207 | 57750 | 350 | 2012 | 6 | 1734300 | 57790/57880 | 57400 | 57840 | 57750 | 57840 | 2 |
| cu1208 | 57760 | 380 | 1610 | 34 | 9853300 | 57810/58180 | 57380 | 58000 | 57760 | 58010 | 2 |
| cu1209 | 58000 | 190 | 1160 | 6 | 1742100 | 57820/58290 | 57810 | 58060 | 58000 | 58150 | 2 |
| cu1210 | 57820 | 240 | 702 | 36 | 10431000 | 57550/58060 | 57580 | 57900 | 57820 | 58000 | 2 |
| cu1211 | 58000 | 440 | 276 | 24 | 6962500 | 57910/58190 | 57560 | 58180 | 57980 | 58180 | 2 |
| pb1112 | 15605 | 5 | 420 | 0 | 0 | 15675/15850 | 15600 | 0 | |||
| pb1201 | 15705 | 135 | 2208 | 266 | 104415000 | 15655/15710 | 15570 | 15750 | 15650 | 15750 | 2 |
| pb1202 | 15710 | 160 | 820 | 88 | 34523750 | 15650/15705 | 15550 | 15700 | 15660 | 15730 | 2 |
| pb1203 | 15700 | 90 | 76 | 10 | 3929500 | 15670/15745 | 15610 | 15715 | 15700 | 15740 | 4 |
| pb1204 | 15555 | 0 | 82 | 0 | 0 | 15630/15795 | 15555 | 0 | |||
| pb1205 | 15750 | 0 | 2 | 0 | 0 | 15630/15845 | 15750 | 0 | |||
| pb1206 | 15615 | 0 | 4 | 0 | 0 | 15400/16000 | 15615 | 0 | |||
| pb1207 | 15740 | 0 | 4 | 0 | 0 | 15500/16100 | 15740 | 0 | |||
| pb1208 | 15640 | 0 | 0 | 0 | 0 | / | 15640 | 0 | |||
| pb1209 | 15635 | 0 | 2 | 0 | 0 | 15500/ | 15635 | 0 | |||
| pb1210 | 16000 | 0 | 2 | 0 | 0 | 15805/ | 16000 | 0 | |||
| pb1211 | 16000 | 0 | 0 | 0 | 0 | / | 16000 | 0 | |||
| zn1112 | 15700 | 85 | 5720 | 790 | 61973250 | 15690/15710 | 15615 | 15740 | 15655 | 15740 | 50 |
| zn1201 | 15715 | 100 | 36126 | 1908 | 149995450 | 15700/15740 | 15615 | 15785 | 15650 | 15810 | 4 |
| zn1202 | 15750 | 115 | 165262 | 89270 | 7030533050 | 15750/15755 | 15635 | 15765 | 15660 | 15850 | 8 |
| zn1203 | 15775 | 120 | 94500 | 20182 | 1592436150 | 15775/15785 | 15655 | 15790 | 15705 | 15855 | 4 |
| zn1204 | 15800 | 125 | 11356 | 1034 | 81640600 | 15785/15800 | 15675 | 15850 | 15740 | 15865 | 4 |
| zn1205 | 15835 | 130 | 5400 | 806 | 63785700 | 15805/15860 | 15705 | 15865 | 15780 | 15875 | 2 |
| zn1206 | 15850 | 115 | 2284 | 38 | 3010500 | 15730/15865 | 15735 | 15825 | 15790 | 15880 | 2 |
| zn1207 | 15850 | 60 | 294 | 16 | 1268650 | 15455/15935 | 15790 | 15865 | 15850 | 15895 | 12 |
| zn1208 | 15955 | 120 | 332 | 8 | 636850 | 15700/16500 | 15835 | 15910 | 15910 | 15955 | 2 |
| zn1209 | 15990 | 145 | 210 | 2 | 159900 | 15800/16600 | 15845 | 15990 | 15990 | 15990 | 2 |
| zn1210 | 16065 | 140 | 130 | 2 | 160650 | 15700/16270 | 15925 | 16065 | 16065 | 16065 | 2 |
| zn1211 | 15995 | 5 | 18 | 0 | 0 | 16000/16800 | 15990 | 0 |
(关键字：上海期货交易所)