| 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 | 16090 | -60 | 13360 | 2110 | 169688000 | 16080/16095 | 16150 | 16080 | 16080 | 16090 | 10 |
| al1201 | 16085 | -120 | 36924 | 4478 | 360103400 | 16080/16085 | 16205 | 16100 | 16050 | 16230 | 2 |
| al1202 | 16025 | -115 | 64838 | 4576 | 366793100 | 16020/16030 | 16140 | 16020 | 16020 | 16050 | 20 |
| al1203 | 15970 | -125 | 69254 | 9468 | 756820150 | 15970/15975 | 16095 | 16000 | 15970 | 16020 | 4 |
| al1204 | 15960 | -130 | 43608 | 4188 | 334637250 | 15950/15965 | 16090 | 16010 | 15960 | 16010 | 130 |
| al1205 | 15975 | -125 | 11864 | 944 | 75439550 | 15970/15995 | 16100 | 16010 | 15970 | 16030 | 40 |
| al1206 | 15985 | -125 | 5844 | 186 | 14875250 | 15960/15990 | 16110 | 16055 | 15970 | 16055 | 4 |
| al1207 | 15980 | -140 | 2520 | 230 | 18402650 | 15955/16040 | 16120 | 16055 | 15980 | 16055 | 6 |
| al1208 | 16020 | -125 | 1290 | 40 | 3204000 | 16000/16150 | 16145 | 16020 | 16020 | 16020 | 40 |
| al1209 | 16065 | -95 | 540 | 96 | 7702350 | 16000/16075 | 16160 | 16130 | 16030 | 16130 | 2 |
| al1210 | 16065 | -150 | 1114 | 28 | 2254200 | 16065/16210 | 16215 | 16135 | 16065 | 16135 | 2 |
| al1211 | 16140 | -135 | 60 | 12 | 969200 | 16000/16350 | 16275 | 16170 | 16140 | 16170 | 4 |
| au1112 | 346 | -3.77 | 60 | 0 | /341.00 | 349.77 | 0 | ||||
| au1201 | 342.08 | -9.3 | 282 | 36 | 12328680 | /343.00 | 351.38 | 342.45 | 340.48 | 343.63 | 2 |
| au1202 | 342.5 | -10.01 | 256 | 44 | 15068560 | 340.68/344.08 | 352.51 | 344.86 | 340.4 | 344.86 | 2 |
| au1203 | 342.44 | -7.91 | 180 | 50 | 17157080 | 340.00/343.94 | 350.35 | 344.49 | 342.4 | 344.65 | 2 |
| au1204 | 342.32 | -7.68 | 142 | 24 | 8226220 | 332.55/346.01 | 350 | 342.47 | 342.32 | 344.2 | 2 |
| au1205 | 341.21 | -7.81 | 216 | 136 | 46520440 | 335.20/342.20 | 349.02 | 342.18 | 340.7 | 343.88 | 2 |
| au1206 | 340.04 | -9.35 | 103566 | 64606 | 22032260400 | 340.04/340.05 | 349.39 | 342.5 | 339.47 | 342.8 | 10 |
| au1207 | 343.47 | -8.78 | 58 | 4 | 1376920 | 334.77/349.00 | 352.25 | 344.99 | 343.47 | 344.99 | 2 |
| au1208 | 341.96 | -12.71 | 26 | 4 | 1364240 | 337.00/ | 354.67 | 340.16 | 340.16 | 341.96 | 2 |
| au1209 | 337.7 | -10.83 | 10 | 2 | 675400 | 335.00/359.90 | 348.53 | 337.7 | 337.7 | 337.7 | 2 |
| au1210 | 343.14 | -11.06 | 8 | 2 | 686280 | 340.11/356.00 | 354.2 | 343.14 | 343.14 | 343.14 | 2 |
| au1211 | 348.15 | -0.49 | 14 | 0 | 340.11/349.88 | 348.64 | 0 | ||||
| cu1112 | 56730 | -750 | 6800 | 1660 | 470571500 | 56700/56750 | 57480 | 56010 | 56010 | 56890 | 10 |
| cu1201 | 56480 | -700 | 40312 | 4434 | 1251542500 | 56410/56490 | 57180 | 56700 | 56250 | 56700 | 2 |
| cu1202 | 56180 | -790 | 190892 | 237512 | 66679399000 | 56180/56190 | 56970 | 56260 | 55930 | 56360 | 8 |
| cu1203 | 55950 | -830 | 130516 | 122636 | 34283925000 | 55950/55960 | 56780 | 56010 | 55680 | 56100 | 10 |
| cu1204 | 55840 | -840 | 25878 | 7014 | 1957971400 | 55810/55920 | 56680 | 55750 | 55630 | 56000 | 2 |
| cu1205 | 55810 | -960 | 11216 | 2096 | 585080900 | 55750/55860 | 56770 | 56000 | 55620 | 56010 | 10 |
| cu1206 | 55850 | -810 | 7216 | 294 | 82077100 | 55580/55960 | 56660 | 55950 | 55680 | 55970 | 2 |
| cu1207 | 55880 | -780 | 2078 | 48 | 13394700 | 55710/57160 | 56660 | 55640 | 55640 | 55970 | 2 |
| cu1208 | 56020 | -760 | 1662 | 30 | 8371600 | 55390/56790 | 56780 | 56080 | 55700 | 56080 | 2 |
| cu1209 | 55920 | -720 | 1200 | 72 | 20111800 | 55000/56050 | 56640 | 56010 | 55750 | 56010 | 6 |
| cu1210 | 55920 | -790 | 722 | 60 | 16777500 | 53650/56050 | 56710 | 55950 | 55810 | 56020 | 2 |
| cu1211 | 56100 | -820 | 292 | 20 | 5600000 | 55700/56460 | 56920 | 55980 | 55900 | 56100 | 4 |
| pb1112 | 15600 | 30 | 382 | 0 | 0 | 15300/15570 | 15570 | 0 | |||
| pb1201 | 15545 | -105 | 1912 | 138 | 53601750 | 15540/15550 | 15650 | 15515 | 15500 | 15575 | 2 |
| pb1202 | 15530 | -105 | 986 | 52 | 20188000 | 15520/15560 | 15635 | 15530 | 15505 | 15555 | 2 |
| pb1203 | 15575 | -65 | 104 | 4 | 1554750 | 15520/15570 | 15640 | 15520 | 15520 | 15575 | 2 |
| pb1204 | 15555 | -135 | 76 | 6 | 2334000 | 15400/15595 | 15690 | 15565 | 15555 | 15565 | 2 |
| pb1205 | 15700 | 0 | 6 | 0 | 0 | / | 15700 | 0 | |||
| pb1206 | 15615 | 0 | 4 | 0 | 0 | 15300/15800 | 15615 | 0 | |||
| pb1207 | 15755 | 0 | 4 | 0 | 0 | 15400/15900 | 15755 | 0 | |||
| pb1208 | 15585 | 0 | 0 | 0 | 0 | / | 15585 | 0 | |||
| pb1209 | 15640 | 0 | 2 | 0 | 0 | 15500/ | 15640 | 0 | |||
| pb1210 | 16010 | 0 | 2 | 0 | 0 | 15600/ | 16010 | 0 | |||
| pb1211 | 16010 | 0 | 0 | 0 | 0 | / | 16010 | 0 | |||
| zn1112 | 15350 | -145 | 4900 | 510 | 39066500 | 15300/15350 | 15495 | 15300 | 15300 | 15350 | 20 |
| zn1201 | 15350 | -225 | 28870 | 2416 | 185619100 | 15335/15360 | 15575 | 15400 | 15330 | 15400 | 2 |
| zn1202 | 15395 | -200 | 147850 | 89052 | 6853798050 | 15390/15395 | 15595 | 15370 | 15340 | 15440 | 18 |
| zn1203 | 15420 | -200 | 118302 | 37918 | 2921913850 | 15410/15415 | 15620 | 15385 | 15360 | 15460 | 12 |
| zn1204 | 15445 | -190 | 13916 | 1630 | 125961300 | 15430/15450 | 15635 | 15500 | 15405 | 15500 | 2 |
| zn1205 | 15475 | -200 | 6310 | 982 | 76009000 | 15470/15510 | 15675 | 15545 | 15435 | 15545 | 2 |
| zn1206 | 15520 | -165 | 2734 | 68 | 5281550 | 15505/15650 | 15685 | 15600 | 15520 | 15600 | 8 |
| zn1207 | 15580 | -180 | 306 | 32 | 2491550 | 15540/16200 | 15760 | 15600 | 15520 | 15605 | 2 |
| zn1208 | 15620 | -95 | 382 | 4 | 312400 | 15555/16195 | 15715 | 15620 | 15620 | 15620 | 4 |
| zn1209 | 15700 | -245 | 222 | 38 | 2986400 | 15600/16295 | 15945 | 15660 | 15610 | 15750 | 2 |
| zn1210 | 15720 | -185 | 122 | 4 | 314300 | 15520/15980 | 15905 | 15710 | 15710 | 15720 | 2 |
| zn1211 | 15785 | -120 | 54 | 54 | 4160950 | 15780/16400 | 15905 | 15000 | 15000 | 15820 | 2 |
(关键字：上海期货交易所)