| 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 | 15930 | 40 | 31612 | 1366 | 108829850 | 15910/15950 | 15890 | 16000 | 15910 | 16000 | 12 |
| al1202 | 15850 | 30 | 60398 | 4776 | 378686550 | 15845/15850 | 15820 | 15895 | 15815 | 15900 | 14 |
| al1203 | 15765 | 15 | 74818 | 7220 | 569382700 | 15760/15770 | 15750 | 15790 | 15740 | 15805 | 2 |
| al1204 | 15730 | -5 | 54502 | 2758 | 217179250 | 15720/15740 | 15735 | 15800 | 15715 | 15800 | 2 |
| al1205 | 15720 | -5 | 20574 | 2104 | 165583150 | 15720/15745 | 15725 | 15985 | 15700 | 15985 | 4 |
| al1206 | 15740 | 10 | 8312 | 212 | 16661450 | 15730/15760 | 15730 | 15730 | 15700 | 15755 | 6 |
| al1207 | 15760 | -5 | 3442 | 200 | 15761400 | 15725/15785 | 15765 | 15725 | 15705 | 15775 | 12 |
| al1208 | 15780 | 5 | 1606 | 212 | 16685900 | 15755/15815 | 15775 | 15740 | 15740 | 15780 | 4 |
| al1209 | 15850 | 45 | 706 | 0 | 0 | 15600/16070 | 15805 | 0 | |||
| al1210 | 15815 | 5 | 1408 | 0 | 0 | 15600/15825 | 15810 | 0 | |||
| al1211 | 15885 | 0 | 100 | 0 | 0 | 15650/16050 | 15885 | 0 | |||
| al1212 | 15885 | 40 | 0 | 0 | 0 | 15600/16030 | 15845 | 0 | |||
| au1201 | 330.22 | 3.64 | 290 | 24 | 7919640 | /342.80 | 326.58 | 330 | 329.57 | 330.68 | 4 |
| au1202 | 328.6 | -0.43 | 308 | 78 | 25772140 | 324.86/329.95 | 329.03 | 330.81 | 328.6 | 331.49 | 2 |
| au1203 | 329.52 | 0.28 | 206 | 42 | 13845480 | 320.00/333.50 | 329.24 | 332.18 | 329 | 332.18 | 2 |
| au1204 | 331.18 | 0.93 | 140 | 8 | 2648820 | 320.00/ | 330.25 | 331.03 | 331.02 | 331.18 | 4 |
| au1205 | 328.42 | 0.74 | 202 | 54 | 17793480 | 327.48/331.00 | 327.68 | 330.38 | 327.48 | 330.79 | 2 |
| au1206 | 326.89 | 0.32 | 105726 | 64876 | 21279604720 | 326.88/326.89 | 326.57 | 329.5 | 326.36 | 329.56 | 2 |
| au1207 | 326.42 | -2.36 | 46 | 90 | 29495800 | 320.07/329.18 | 328.78 | 328.78 | 326.42 | 329.38 | 4 |
| au1208 | 328.62 | 0.35 | 22 | 6 | 1974400 | 325.02/329.99 | 328.27 | 329.64 | 328.62 | 329.64 | 2 |
| au1209 | 329 | 1.13 | 14 | 10 | 3294320 | 320.00/ | 327.87 | 329.48 | 329 | 329.99 | 2 |
| au1210 | 327.24 | -0.46 | 14 | 4 | 1314480 | 311.37/ | 327.7 | 330 | 327.24 | 330 | 2 |
| au1211 | 327.04 | 12 | 0 | 326.94/343.39 | 327.04 | 0 | |||||
| au1212 | 325.38 | -1.64 | 548 | 390 | 127617920 | 325.38/326.89 | 327.02 | 328.67 | 325.17 | 328.67 | 2 |
| cu1201 | 54030 | -420 | 34440 | 4920 | 1336805600 | 53970/54100 | 54450 | 54590 | 53930 | 54780 | 2 |
| cu1202 | 53630 | -480 | 134082 | 71022 | 19176863300 | 53630/53650 | 54110 | 54230 | 53510 | 54400 | 20 |
| cu1203 | 53140 | -640 | 256482 | 319970 | 85724675500 | 53130/53140 | 53780 | 53990 | 53040 | 54090 | 84 |
| cu1204 | 52990 | -710 | 42966 | 14294 | 3822306100 | 52990/53000 | 53700 | 53990 | 52910 | 53990 | 8 |
| cu1205 | 53010 | -710 | 16128 | 2276 | 608195900 | 53000/53310 | 53720 | 54000 | 52930 | 54000 | 2 |
| cu1206 | 53040 | -580 | 9086 | 622 | 166382600 | 52930/53500 | 53620 | 53910 | 52980 | 53910 | 2 |
| cu1207 | 53010 | -630 | 2276 | 186 | 49817300 | 53010/53440 | 53640 | 53540 | 53000 | 53910 | 2 |
| cu1208 | 53100 | -630 | 1704 | 12 | 3208700 | 52980/54780 | 53730 | 53700 | 53100 | 53710 | 2 |
| cu1209 | 53010 | -690 | 1386 | 100 | 26775900 | 52960/53220 | 53700 | 53880 | 53010 | 54080 | 2 |
| cu1210 | 53100 | -670 | 902 | 40 | 10701200 | 53020/56970 | 53770 | 53770 | 53050 | 54600 | 2 |
| cu1211 | 53400 | -440 | 336 | 20 | 5370000 | 52020/53440 | 53840 | 53830 | 53400 | 53830 | 2 |
| cu1212 | 53550 | -650 | 64 | 72 | 19306100 | 52890/53610 | 54200 | 53880 | 53550 | 53880 | 2 |
| pb1201 | 15090 | -80 | 1078 | 260 | 98215500 | 15080/15120 | 15170 | 15200 | 15090 | 15200 | 2 |
| pb1202 | 15065 | -105 | 1398 | 394 | 148747500 | 15060/15085 | 15170 | 15205 | 15065 | 15215 | 2 |
| pb1203 | 15030 | -165 | 182 | 46 | 17350000 | 15035/15185 | 15195 | 15185 | 15030 | 15185 | 2 |
| pb1204 | 15185 | -115 | 74 | 6 | 2277500 | 15065/15175 | 15300 | 15180 | 15180 | 15185 | 2 |
| pb1205 | 15395 | 0 | 6 | 0 | 0 | 15000/ | 15395 | 0 | |||
| pb1206 | 15545 | 0 | 4 | 0 | 0 | 15100/15300 | 15545 | 0 | |||
| pb1207 | 15600 | 0 | 6 | 0 | 0 | 15200/15500 | 15600 | 0 | |||
| pb1208 | 15530 | 0 | 0 | 0 | 0 | / | 15530 | 0 | |||
| pb1209 | 15455 | 0 | 2 | 0 | 0 | 15300/15600 | 15455 | 0 | |||
| pb1210 | 15840 | 0 | 2 | 0 | 0 | 15300/ | 15840 | 0 | |||
| pb1211 | 15840 | 0 | 0 | 0 | 0 | / | 15840 | 0 | |||
| pb1212 | 15840 | 130 | 0 | 0 | 0 | / | 15710 | 0 | |||
| zn1201 | 14645 | -185 | 23454 | 1286 | 94477600 | 14645/14655 | 14830 | 14850 | 14620 | 14870 | 2 |
| zn1202 | 14670 | -185 | 110768 | 49324 | 3632589600 | 14670/14680 | 14855 | 14880 | 14660 | 14890 | 2 |
| zn1203 | 14665 | -195 | 202274 | 167924 | 12359541000 | 14665/14670 | 14860 | 14860 | 14650 | 14895 | 26 |
| zn1204 | 14700 | -190 | 23960 | 7586 | 559511650 | 14690/14700 | 14890 | 14950 | 14680 | 14950 | 8 |
| zn1205 | 14730 | -205 | 8526 | 1566 | 115930350 | 14735/14765 | 14935 | 14995 | 14725 | 14995 | 2 |
| zn1206 | 14775 | -215 | 3028 | 270 | 20053050 | 14780/14865 | 14990 | 15010 | 14770 | 15010 | 4 |
| zn1207 | 14860 | -195 | 298 | 16 | 1194950 | 14800/15955 | 15055 | 15070 | 14860 | 15070 | 2 |
| zn1208 | 14955 | -195 | 384 | 8 | 598950 | 14830/15280 | 15150 | 15030 | 14940 | 15030 | 2 |
| zn1209 | 14985 | -200 | 258 | 18 | 1351100 | 14925/15225 | 15185 | 15055 | 14985 | 15070 | 2 |
| zn1210 | 15055 | -160 | 132 | 2 | 150550 | 14750/15450 | 15215 | 15055 | 15055 | 15055 | 2 |
| zn1211 | 15060 | -200 | 60 | 16 | 1207050 | 15000/15280 | 15260 | 15150 | 15035 | 15150 | 4 |
| zn1212 | 15095 | 0 | 18 | 40 | 3000500 | 14000/15900 | 15095 | 15055 | 14810 | 15345 | 2 |
(关键字：上海期货交易所)