| 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 | 10 | 28482 | 3290 | 261637800 | 15920/15930 | 15920 | 15865 | 15865 | 15940 | 18 |
| al1202 | 15820 | -20 | 58584 | 4278 | 338230050 | 15820/15830 | 15840 | 15840 | 15770 | 15840 | 2 |
| al1203 | 15715 | -35 | 75488 | 7252 | 569616900 | 15710/15720 | 15750 | 15740 | 15680 | 15740 | 2 |
| al1204 | 15655 | -60 | 57950 | 3510 | 274771400 | 15650/15655 | 15715 | 15670 | 15635 | 15670 | 2 |
| al1205 | 15640 | -85 | 23892 | 3504 | 274178100 | 15640/15645 | 15725 | 15620 | 15620 | 15655 | 4 |
| al1206 | 15645 | -70 | 8758 | 436 | 34104400 | 15635/15660 | 15715 | 15605 | 15605 | 15655 | 2 |
| al1207 | 15655 | -65 | 3856 | 236 | 18484600 | 15650/15690 | 15720 | 15660 | 15655 | 15680 | 2 |
| al1208 | 15730 | -5 | 1912 | 106 | 8309600 | 15630/15730 | 15735 | 15695 | 15665 | 15730 | 4 |
| al1209 | 15670 | -90 | 1010 | 118 | 9264350 | 15670/15800 | 15760 | 15745 | 15670 | 15745 | 2 |
| al1210 | 15680 | -90 | 1434 | 26 | 2041450 | 15630/15850 | 15770 | 15715 | 15680 | 15720 | 6 |
| al1211 | 15695 | -190 | 102 | 2 | 156950 | 15600/16010 | 15885 | 15695 | 15695 | 15695 | 2 |
| al1212 | 15885 | 40 | 0 | 0 | 0 | 15610/15950 | 15845 | 0 | |||
| au1201 | 329.95 | -0.03 | 288 | 6 | 1976760 | 328.80/330.00 | 329.98 | 329.61 | 328.82 | 329.95 | 2 |
| au1202 | 331.03 | 0.67 | 304 | 10 | 3311520 | 328.80/331.03 | 330.36 | 330.04 | 330.04 | 332.18 | 2 |
| au1203 | 330.58 | 0.85 | 206 | 0 | 328.73/332.89 | 329.73 | 0 | ||||
| au1204 | 331.18 | 0.08 | 140 | 0 | 320.05/335.99 | 331.1 | 0 | ||||
| au1205 | 329.47 | -0.01 | 208 | 26 | 8577480 | 322.00/334.80 | 329.48 | 329.93 | 328.7 | 330.84 | 2 |
| au1206 | 328.8 | 1.01 | 109246 | 43530 | 14320172080 | 328.80/328.91 | 327.79 | 329.17 | 328.24 | 329.67 | 2 |
| au1207 | 329.15 | 1.43 | 42 | 4 | 1314420 | /339.00 | 327.72 | 328.06 | 328.06 | 329.15 | 2 |
| au1208 | 328.62 | -0.44 | 22 | 0 | / | 329.06 | 0 | ||||
| au1209 | 329.02 | -0.41 | 16 | 8 | 2634460 | / | 329.43 | 330 | 328.9 | 330 | 2 |
| au1210 | 328.97 | 0.35 | 14 | 4 | 1316960 | /345.05 | 328.62 | 329.51 | 328.97 | 329.51 | 2 |
| au1211 | 327.95 | 12 | 0 | / | 327.95 | 0 | |||||
| au1212 | 327.08 | 0.26 | 786 | 152 | 49737160 | 326.61/327.74 | 326.82 | 327.88 | 326.5 | 328.09 | 2 |
| cu1201 | 54260 | -10 | 31964 | 2684 | 729693000 | 54250/54280 | 54270 | 54700 | 54100 | 54700 | 2 |
| cu1202 | 53950 | -10 | 125400 | 50880 | 13753604800 | 53950/53960 | 53960 | 54400 | 53750 | 54400 | 8 |
| cu1203 | 53480 | -50 | 265532 | 363060 | 97374142800 | 53480/53490 | 53530 | 54000 | 53280 | 54000 | 8 |
| cu1204 | 53370 | -30 | 47832 | 18554 | 4963960800 | 53370/53380 | 53400 | 53770 | 53170 | 53850 | 10 |
| cu1205 | 53350 | -40 | 17218 | 2462 | 658702900 | 53300/53400 | 53390 | 53690 | 53150 | 53790 | 2 |
| cu1206 | 53380 | -60 | 9234 | 688 | 184038400 | 53150/53470 | 53440 | 53650 | 53200 | 53800 | 4 |
| cu1207 | 53410 | -80 | 2320 | 118 | 31603300 | 53090/53400 | 53490 | 53700 | 53210 | 53750 | 4 |
| cu1208 | 53400 | 60 | 1732 | 32 | 8551000 | 53230/53440 | 53340 | 53650 | 53210 | 53760 | 2 |
| cu1209 | 53440 | -50 | 1368 | 16 | 4284300 | 53170/53780 | 53490 | 53610 | 53440 | 53830 | 6 |
| cu1210 | 53410 | -20 | 898 | 24 | 6450600 | 53200/53770 | 53430 | 53930 | 53300 | 53970 | 2 |
| cu1211 | 53380 | -170 | 338 | 0 | 0 | 50520/53750 | 53550 | 0 | |||
| cu1212 | 53510 | -100 | 64 | 4 | 1070200 | 52500/53840 | 53610 | 53510 | 53510 | 53510 | 2 |
| pb1201 | 15100 | -15 | 982 | 104 | 39286000 | 15075/15100 | 15115 | 15105 | 15060 | 15170 | 2 |
| pb1202 | 15070 | -35 | 1416 | 68 | 25629000 | 15065/15090 | 15105 | 15100 | 15020 | 15120 | 2 |
| pb1203 | 15070 | -45 | 318 | 78 | 29418250 | 15010/15130 | 15115 | 15100 | 15030 | 15115 | 2 |
| pb1204 | 15125 | -25 | 90 | 8 | 3020500 | 15030/15110 | 15150 | 15040 | 15040 | 15125 | 2 |
| pb1205 | 15285 | 0 | 6 | 0 | 0 | 15000/15295 | 15285 | 0 | |||
| pb1206 | 15465 | 0 | 4 | 0 | 0 | 15130/15305 | 15465 | 0 | |||
| pb1207 | 15305 | -195 | 6 | 2 | 765250 | 15270/15390 | 15500 | 15305 | 15305 | 15305 | 2 |
| pb1208 | 15380 | 0 | 0 | 0 | 0 | 15035/15600 | 15380 | 0 | |||
| pb1209 | 15455 | 0 | 2 | 0 | 0 | 15200/15600 | 15455 | 0 | |||
| pb1210 | 15600 | 0 | 2 | 0 | 0 | 15300/ | 15600 | 0 | |||
| pb1211 | 15600 | 0 | 0 | 0 | 0 | 13725/17470 | 15600 | 0 | |||
| pb1212 | 15840 | 130 | 0 | 0 | 0 | 13820/15975 | 15710 | 0 | |||
| zn1201 | 14720 | 0 | 22288 | 1760 | 129649850 | 14680/14735 | 14720 | 14750 | 14680 | 14805 | 16 |
| zn1202 | 14760 | 10 | 102666 | 25786 | 1905123400 | 14760/14765 | 14750 | 14790 | 14705 | 14845 | 2 |
| zn1203 | 14760 | 10 | 196900 | 127034 | 9385315650 | 14760/14765 | 14750 | 14800 | 14700 | 14845 | 4 |
| zn1204 | 14785 | 15 | 25618 | 6832 | 505403000 | 14770/14790 | 14770 | 14800 | 14730 | 14860 | 10 |
| zn1205 | 14830 | 0 | 9364 | 2340 | 173718750 | 14820/14850 | 14830 | 14850 | 14770 | 14905 | 2 |
| zn1206 | 14855 | -10 | 3050 | 130 | 9658050 | 14850/15000 | 14865 | 14875 | 14800 | 14940 | 2 |
| zn1207 | 14930 | -25 | 308 | 22 | 1647000 | 14575/15395 | 14955 | 14990 | 14920 | 15020 | 2 |
| zn1208 | 14965 | -20 | 394 | 32 | 2404850 | 14980/15220 | 14985 | 15000 | 14965 | 15090 | 4 |
| zn1209 | 15005 | -25 | 258 | 4 | 300750 | 15000/15340 | 15030 | 15070 | 15005 | 15070 | 2 |
| zn1210 | 15075 | 0 | 132 | 4 | 302250 | 14700/15290 | 15075 | 15150 | 15075 | 15150 | 2 |
| zn1211 | 15230 | 125 | 60 | 0 | 0 | 15100/ | 15105 | 0 | |||
| zn1212 | 15240 | 210 | 10 | 0 | 0 | 15000/15800 | 15030 | 0 |
(关键字：上海期货交易所)