| 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 |
| al1201 | 15920 | 160 | 32488 | 1278 | 101411650 | 15885/15925 | 15760 | 15770 | 15770 | 15920 | 6 |
| al1202 | 15835 | 135 | 61828 | 4022 | 317554650 | 15830/15835 | 15700 | 15750 | 15745 | 15840 | 2 |
| al1203 | 15770 | 125 | 73496 | 6770 | 532458300 | 15765/15770 | 15645 | 15680 | 15670 | 15770 | 2 |
| al1204 | 15740 | 100 | 52396 | 2064 | 162144750 | 15740/15755 | 15640 | 15700 | 15660 | 15745 | 2 |
| al1205 | 15725 | 80 | 17440 | 818 | 64283250 | 15725/15735 | 15645 | 15730 | 15695 | 15740 | 2 |
| al1206 | 15735 | 75 | 8028 | 62 | 4875050 | 15715/15735 | 15660 | 15740 | 15705 | 15740 | 4 |
| al1207 | 15770 | 95 | 3310 | 22 | 1733400 | 15735/15800 | 15675 | 15755 | 15750 | 15770 | 4 |
| al1208 | 15800 | 80 | 1488 | 2 | 158000 | 15665/16020 | 15720 | 15800 | 15800 | 15800 | 2 |
| al1209 | 15750 | 45 | 696 | 4 | 315000 | 15715/15990 | 15705 | 15750 | 15750 | 15750 | 4 |
| al1210 | 15805 | 95 | 1410 | 6 | 474050 | 15710/15995 | 15710 | 15785 | 15785 | 15815 | 2 |
| al1211 | 15845 | 0 | 100 | 0 | 0 | 15710/16010 | 15845 | 0 | |||
| al1212 | 15845 | 0 | 0 | 0 | 0 | 15800/16130 | 15845 | 0 | |||
| au1201 | 327.16 | 1.81 | 294 | 198 | 64657380 | 312.00/ | 325.35 | 325.2 | 325.2 | 327.16 | 6 |
| au1202 | 329.01 | 2.53 | 278 | 46 | 15103120 | 328.50/338.95 | 326.48 | 328.21 | 327.6 | 329.23 | 4 |
| au1203 | 329.2 | 2.23 | 204 | 12 | 3944160 | 328.89/334.01 | 326.97 | 328.47 | 328 | 329.2 | 2 |
| au1204 | 327.07 | 140 | 0 | 311.00/335.01 | 327.07 | 0 | |||||
| au1205 | 327.3 | 1.71 | 214 | 46 | 15049360 | 325.50/335.00 | 325.59 | 328.18 | 326.74 | 328.18 | 2 |
| au1206 | 326.73 | 2.58 | 105220 | 63984 | 20852865900 | 326.73/326.76 | 324.15 | 325.01 | 324.75 | 327.25 | 2 |
| au1207 | 325.28 | -0.24 | 56 | 0 | 320.00/339.90 | 325.52 | 0 | ||||
| au1208 | 328.27 | 26 | 0 | 320.00/339.00 | 328.27 | 0 | |||||
| au1209 | 326.6 | 1.64 | 10 | 14 | 4586640 | 311.00/ | 324.96 | 329.44 | 325.98 | 329.44 | 2 |
| au1210 | 327.7 | 1.82 | 12 | 2 | 655400 | /342.17 | 325.88 | 327.7 | 327.7 | 327.7 | 2 |
| au1211 | 324.92 | -0.31 | 12 | 0 | /341.49 | 325.23 | 0 | ||||
| au1212 | 325.23 | 0 | 0 | 320.29/350.00 | 325.23 | 0 | |||||
| cu1201 | 54460 | 370 | 36154 | 7290 | 1981408900 | 54420/54480 | 54090 | 54380 | 54180 | 54620 | 10 |
| cu1202 | 54140 | 520 | 145740 | 102100 | 27550465900 | 54140/54160 | 53620 | 53920 | 53740 | 54300 | 8 |
| cu1203 | 53850 | 630 | 219514 | 250290 | 67068702800 | 53840/53850 | 53220 | 53510 | 53330 | 54020 | 40 |
| cu1204 | 53710 | 570 | 38250 | 12574 | 3362685100 | 53710/53790 | 53140 | 53310 | 53230 | 53870 | 2 |
| cu1205 | 53680 | 500 | 15420 | 2058 | 550250000 | 53680/53820 | 53180 | 53200 | 53200 | 53850 | 2 |
| cu1206 | 53720 | 480 | 8802 | 870 | 232757700 | 53700/55460 | 53240 | 53510 | 53260 | 53870 | 2 |
| cu1207 | 53800 | 500 | 2212 | 112 | 29979100 | 53550/53990 | 53300 | 53400 | 53300 | 53900 | 4 |
| cu1208 | 53880 | 540 | 1694 | 112 | 30053500 | 53210/56530 | 53340 | 53540 | 53480 | 53910 | 16 |
| cu1209 | 53900 | 610 | 1376 | 122 | 32675600 | 52950/54000 | 53290 | 53440 | 53400 | 53900 | 2 |
| cu1210 | 53800 | 280 | 890 | 36 | 9645800 | 53090/54740 | 53520 | 53420 | 53420 | 53800 | 2 |
| cu1211 | 53980 | 610 | 332 | 22 | 5908100 | 53410/54150 | 53370 | 53570 | 53540 | 54050 | 2 |
| cu1212 | 53370 | 0 | 0 | 0 | 0 | 47880/58880 | 53370 | 0 | |||
| pb1201 | 15180 | 115 | 1370 | 262 | 99241750 | 15170/15220 | 15065 | 15140 | 15140 | 15180 | 4 |
| pb1202 | 15190 | 150 | 1252 | 368 | 139367250 | 15190/15240 | 15040 | 15150 | 15080 | 15220 | 2 |
| pb1203 | 15205 | 135 | 166 | 18 | 6824000 | 15170/15265 | 15070 | 15155 | 15155 | 15205 | 2 |
| pb1204 | 15195 | 25 | 76 | 0 | 0 | 15175/15300 | 15170 | 0 | |||
| pb1205 | 15395 | 0 | 6 | 0 | 0 | 15000/15450 | 15395 | 0 | |||
| pb1206 | 15415 | 0 | 4 | 0 | 0 | 15250/15485 | 15415 | 0 | |||
| pb1207 | 15300 | -300 | 6 | 0 | 0 | 15300/15600 | 15600 | 0 | |||
| pb1208 | 15400 | 0 | 0 | 0 | 0 | / | 15400 | 0 | |||
| pb1209 | 15455 | 0 | 2 | 0 | 0 | 15300/15700 | 15455 | 0 | |||
| pb1210 | 15710 | 0 | 2 | 0 | 0 | 15400/ | 15710 | 0 | |||
| pb1211 | 15710 | 0 | 0 | 0 | 0 | / | 15710 | 0 | |||
| pb1212 | 15710 | 0 | 0 | 0 | 0 | /15995 | 15710 | 0 | |||
| zn1201 | 14850 | 130 | 23710 | 1732 | 128158150 | 14835/14890 | 14720 | 14785 | 14735 | 14890 | 2 |
| zn1202 | 14880 | 160 | 122312 | 50366 | 3732229750 | 14870/14880 | 14720 | 14795 | 14740 | 14915 | 24 |
| zn1203 | 14890 | 155 | 166932 | 90504 | 6711190900 | 14885/14890 | 14735 | 14780 | 14750 | 14930 | 6 |
| zn1204 | 14915 | 145 | 21100 | 3522 | 261693500 | 14900/14915 | 14770 | 14790 | 14790 | 14950 | 2 |
| zn1205 | 14960 | 175 | 7936 | 986 | 73487850 | 14900/15000 | 14785 | 14900 | 14830 | 14990 | 2 |
| zn1206 | 15000 | 180 | 3016 | 286 | 21408700 | 14985/15000 | 14820 | 14935 | 14885 | 15030 | 2 |
| zn1207 | 15050 | 145 | 296 | 12 | 901050 | 14400/15100 | 14905 | 14975 | 14975 | 15050 | 2 |
| zn1208 | 15115 | 145 | 390 | 14 | 1056700 | 15080/15280 | 14970 | 15080 | 15080 | 15115 | 2 |
| zn1209 | 15170 | 140 | 248 | 20 | 1513750 | 14700/15380 | 15030 | 15215 | 15080 | 15215 | 4 |
| zn1210 | 15150 | 50 | 136 | 2 | 151500 | 15050/15470 | 15100 | 15150 | 15150 | 15150 | 2 |
| zn1211 | 15260 | 165 | 58 | 8 | 609350 | 14250/15485 | 15095 | 15185 | 15185 | 15260 | 4 |
| zn1212 | 15095 | 0 | 0 | 0 | 0 | 15010/ | 15095 | 0 |
(关键字：上海期货交易所)