| 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 | 16025 | 120 | 28118 | 1048 | 83989950 | 16015/16025 | 15905 | 16070 | 15990 | 16070 | 2 |
| al1202 | 15935 | 120 | 56204 | 3342 | 266376650 | 15930/15935 | 15815 | 15930 | 15890 | 15960 | |
| al1203 | 15830 | 120 | 73804 | 6438 | 509327800 | 15825/15830 | 15710 | 15835 | 15775 | 15850 | |
| al1204 | 15770 | 115 | 57914 | 3328 | 262395800 | 15760/15770 | 15655 | 15840 | 15725 | 15840 | |
| al1205 | 15740 | 95 | 25474 | 1032 | 81245650 | 15730/15750 | 15645 | 15740 | 15715 | 15770 | |
| al1206 | 15740 | 100 | 9946 | 796 | 62693500 | 15730/15775 | 15640 | 15765 | 15730 | 15770 | |
| al1207 | 15745 | 85 | 4002 | 100 | 7873350 | 15715/15750 | 15660 | 15745 | 15710 | 15765 | |
| al1208 | 15770 | 100 | 1926 | 46 | 3628100 | 15695/15830 | 15670 | 15750 | 15750 | 15790 | |
| al1209 | 15770 | 75 | 1006 | 14 | 1104950 | 15725/15805 | 15695 | 15760 | 15760 | 15815 | |
| al1210 | 15795 | 95 | 1430 | 44 | 3474300 | 15510/15880 | 15700 | 15800 | 15785 | 15800 | |
| al1211 | 15900 | 205 | 100 | 2 | 159000 | 15800/15860 | 15695 | 15900 | 15900 | 15900 | |
| al1212 | 15695 | 0 | 0 | 0 | 15700/15930 | 15695 | |||||
| au1201 | 334.07 | 4.73 | 286 | 12 | 4007500 | / | 329.34 | 333.86 | 333.86 | 334.1 | |
| au1202 | 336.41 | 5.38 | 286 | 38 | 12759780 | 335.95/337.44 | 331.03 | 336.17 | 334.12 | 336.44 | |
| au1203 | 337.01 | 5.24 | 194 | 16 | 5384540 | 331.77/339.20 | 331.77 | 335.77 | 335.77 | 337.25 | |
| au1204 | 330.55 | 0 | 140 | 330.00/ | 330.55 | ||||||
| au1205 | 335.49 | 5.55 | 220 | 86 | 28826360 | 330.00/337.08 | 329.94 | 334.95 | 334.2 | 336.66 | |
| au1206 | 334.74 | 5.62 | 101590 | 48424 | 16182134700 | 334.74/334.75 | 329.12 | 334 | 333.03 | 335.13 | |
| au1207 | 329.15 | 0.55 | 42 | /339.00 | 328.6 | ||||||
| au1208 | 335.52 | 5.58 | 28 | 8 | 2684160 | / | 329.94 | 335.52 | 335.52 | 335.52 | |
| au1209 | 334.15 | 4.85 | 14 | 8 | 2669380 | / | 329.3 | 332.38 | 332.38 | 334.16 | |
| au1210 | 328.97 | -0.27 | 14 | /345.70 | 329.24 | ||||||
| au1211 | 328.92 | 0.01 | 14 | /345.35 | 328.91 | ||||||
| au1212 | 332.59 | 5.11 | 812 | 56 | 18603700 | 325.11/333.54 | 327.48 | 330.69 | 330.69 | 332.9 | |
| cu1201 | 55180 | 840 | 30386 | 4468 | 1231534000 | 55110/55190 | 54340 | 54760 | 54760 | 55280 | |
| cu1202 | 54980 | 940 | 111936 | 40214 | 11038216100 | 54950/54980 | 54040 | 55040 | 54770 | 55070 | |
| cu1203 | 54580 | 970 | 250518 | 308140 | 84039648500 | 54570/54580 | 53610 | 54590 | 54410 | 54690 | |
| cu1204 | 54490 | 1020 | 51066 | 24100 | 6562678700 | 54460/54490 | 53470 | 54560 | 54330 | 54600 | 2 |
| cu1205 | 54410 | 950 | 17368 | 3288 | 894405200 | 54370/54460 | 53460 | 54210 | 54210 | 54550 | |
| cu1206 | 54460 | 1010 | 9216 | 708 | 192703300 | 54420/54500 | 53450 | 54440 | 54310 | 54550 | |
| cu1207 | 54400 | 870 | 2336 | 184 | 50063000 | 54400/54530 | 53530 | 54410 | 54330 | 54540 | |
| cu1208 | 54430 | 990 | 1732 | 86 | 23409500 | 53580/55990 | 53440 | 54460 | 54380 | 54570 | |
| cu1209 | 54540 | 1050 | 1362 | 34 | 9257200 | 53800/55030 | 53490 | 54500 | 54240 | 54540 | |
| cu1210 | 54490 | 780 | 898 | 14 | 3816200 | 50780/56180 | 53710 | 54500 | 54490 | 54590 | |
| cu1211 | 54520 | 1020 | 326 | 36 | 9823000 | 53500/56680 | 53500 | 54740 | 54450 | 54740 | |
| cu1212 | 54470 | 960 | 88 | 36 | 9811500 | 54470/54750 | 53510 | 54480 | 54440 | 54670 | |
| pb1201 | 15240 | 135 | 926 | 60 | 22861250 | 15225/15250 | 15105 | 15250 | 15205 | 15280 | |
| pb1202 | 15210 | 130 | 1428 | 100 | 38028750 | 15200/15240 | 15080 | 15180 | 15165 | 15245 | |
| pb1203 | 15210 | 125 | 350 | 82 | 31185750 | 15170/15245 | 15085 | 15275 | 15155 | 15275 | |
| pb1204 | 15220 | 120 | 114 | 52 | 19613750 | 15150/15295 | 15100 | 15000 | 15000 | 15250 | |
| pb1205 | 15235 | 0 | 6 | 0 | 15150/15335 | 15235 | |||||
| pb1206 | 15335 | 0 | 4 | 0 | 15195/15470 | 15335 | |||||
| pb1207 | 15305 | 0 | 6 | 0 | 15260/15600 | 15305 | |||||
| pb1208 | 15185 | 0 | 0 | 0 | / | 15185 | |||||
| pb1209 | 15455 | 0 | 2 | 0 | 15300/ | 15455 | |||||
| pb1210 | 15400 | 0 | 2 | 0 | 15400/15670 | 15400 | |||||
| pb1211 | 15400 | 0 | 0 | 0 | / | 15400 | |||||
| pb1212 | 15400 | 0 | 0 | 0 | / | 15400 | |||||
| zn1201 | 14860 | 135 | 20066 | 2546 | 189268050 | 14830/14880 | 14725 | 14895 | 14820 | 14920 | |
| zn1202 | 14905 | 135 | 92728 | 23114 | 1723448200 | 14895/14905 | 14770 | 14900 | 14865 | 14975 | 2 |
| zn1203 | 14915 | 145 | 193114 | 120288 | 8975672550 | 14910/14915 | 14770 | 14940 | 14870 | 14990 | 16 |
| zn1204 | 14935 | 145 | 28540 | 8600 | 642171450 | 14935/14940 | 14790 | 15000 | 14895 | 15005 | |
| zn1205 | 14960 | 120 | 10132 | 1984 | 148550800 | 14945/14995 | 14840 | 14980 | 14930 | 15040 | |
| zn1206 | 15020 | 165 | 3054 | 132 | 9916400 | 14980/15030 | 14855 | 15020 | 14980 | 15065 | |
| zn1207 | 15115 | 160 | 320 | 28 | 2115050 | 14700/15140 | 14955 | 15070 | 15055 | 15135 | |
| zn1208 | 15165 | 140 | 396 | 10 | 757800 | /15260 | 15025 | 15150 | 15150 | 15165 | |
| zn1209 | 15165 | 130 | 256 | 24 | 1818600 | 15140/15355 | 15035 | 15085 | 15085 | 15220 | |
| zn1210 | 15075 | -35 | 132 | 0 | 15115/15450 | 15110 | |||||
| zn1211 | 15295 | 155 | 58 | 8 | 611450 | 15260/15330 | 15140 | 15280 | 15280 | 15295 | |
| zn1212 | 15030 | 0 | 10 | 0 | 15010/15850 | 15030 |
(关键字：上海期货交易所)