| 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 | 16005 | -20 | 27446 | 1198 | 95806350 | 16000/16010 | 16025 | 15990 | 15970 | 16010 | |
| al1202 | 15930 | -5 | 54432 | 2496 | 198678400 | 15925/15930 | 15935 | 15930 | 15890 | 15940 | |
| al1203 | 15810 | -15 | 71804 | 6434 | 508106900 | 15810/15815 | 15825 | 15800 | 15765 | 15820 | |
| al1204 | 15740 | -25 | 59910 | 4080 | 320755300 | 15730/15740 | 15765 | 15775 | 15700 | 15775 | |
| al1205 | 15705 | -40 | 28060 | 1854 | 145531350 | 15705/15710 | 15745 | 15740 | 15680 | 15745 | |
| al1206 | 15700 | -45 | 11078 | 348 | 27309350 | 15700/15710 | 15745 | 15745 | 15675 | 15745 | |
| al1207 | 15700 | -45 | 4116 | 238 | 18683750 | 15700/15705 | 15745 | 15730 | 15685 | 15730 | |
| al1208 | 15715 | -55 | 1984 | 58 | 4558450 | 15700/15730 | 15770 | 15655 | 15655 | 15765 | |
| al1209 | 15725 | -35 | 1056 | 114 | 8966700 | 15725/15760 | 15760 | 15715 | 15715 | 15785 | |
| al1210 | 15725 | -60 | 1494 | 74 | 5819850 | 15725/15795 | 15785 | 15760 | 15715 | 15760 | |
| al1211 | 15900 | 0 | 100 | 0 | 15730/15850 | 15900 | |||||
| al1212 | 15900 | 0 | 0 | 0 | 15705/15880 | 15900 | |||||
| au1201 | 330.66 | -3.21 | 270 | 24 | 7946080 | 330.07/334.93 | 333.87 | 331.5 | 329.95 | 332.95 | |
| au1202 | 332.04 | -3.77 | 300 | 70 | 23276940 | 331.97/332.96 | 335.81 | 333.52 | 329.25 | 333.52 | |
| au1203 | 333.78 | -2.75 | 198 | 28 | 9343460 | 333.51/334.25 | 336.53 | 334.11 | 333.06 | 334.45 | |
| au1204 | 333.71 | 0.07 | 140 | 2 | 667420 | 332.54/334.65 | 333.64 | 333.71 | 333.71 | 333.71 | |
| au1205 | 332.1 | -3.17 | 218 | 38 | 12636840 | 332.06/332.69 | 335.27 | 332.75 | 332.1 | 333.33 | |
| au1206 | 331.4 | -2.87 | 103016 | 50436 | 16713993620 | 331.40/331.41 | 334.27 | 332.32 | 330.38 | 332.48 | 28 |
| au1207 | 333.74 | 0 | 42 | 329.03/333.37 | 333.74 | ||||||
| au1208 | 335.52 | 0 | 28 | 331.50/332.72 | 335.52 | ||||||
| au1209 | 334.15 | 0.48 | 14 | 327.80/332.56 | 333.67 | ||||||
| au1210 | 334.42 | 0 | 16 | 330.81/335.29 | 334.42 | ||||||
| au1211 | 334.08 | 0 | 14 | 328.47/331.70 | 334.08 | ||||||
| au1212 | 329.55 | -2.84 | 804 | 140 | 46184240 | 329.50/330.81 | 332.39 | 330.35 | 329.02 | 330.4 | |
| cu1201 | 55300 | 170 | 29740 | 3396 | 934772100 | 55290/55300 | 55130 | 55030 | 54760 | 55300 | |
| cu1202 | 55140 | 240 | 104250 | 27882 | 7644431200 | 55150/55160 | 54900 | 54900 | 54580 | 55150 | |
| cu1203 | 54840 | 300 | 254180 | 303338 | 82594745900 | 54840/54850 | 54540 | 54460 | 54160 | 54850 | 16 |
| cu1204 | 54730 | 270 | 51154 | 21294 | 5781445400 | 54720/54730 | 54460 | 54340 | 54060 | 54730 | 8 |
| cu1205 | 54670 | 270 | 17818 | 2218 | 602031300 | 54660/54670 | 54400 | 54350 | 54030 | 54670 | |
| cu1206 | 54700 | 270 | 9290 | 976 | 265389000 | 54700/54730 | 54430 | 54210 | 54080 | 54700 | |
| cu1207 | 54690 | 260 | 2354 | 218 | 59250100 | 54640/54730 | 54430 | 54140 | 54140 | 54690 | |
| cu1208 | 54510 | 70 | 1732 | 10 | 2714800 | 54660/54770 | 54440 | 54160 | 54160 | 54510 | |
| cu1209 | 54600 | 130 | 1348 | 16 | 4351000 | 54660/54810 | 54470 | 54170 | 54170 | 54600 | |
| cu1210 | 54640 | 150 | 892 | 64 | 17412000 | 54660/54780 | 54490 | 54400 | 54300 | 54640 | |
| cu1211 | 54500 | -70 | 330 | 10 | 2717300 | 54740/54850 | 54570 | 54290 | 54290 | 54500 | |
| cu1212 | 54760 | 250 | 92 | 6 | 1639300 | 54740/54970 | 54510 | 54510 | 54510 | 54760 | |
| pb1201 | 15210 | -20 | 858 | 80 | 30373500 | 15175/15215 | 15230 | 15190 | 15140 | 15210 | |
| pb1202 | 15200 | 0 | 1450 | 52 | 19677750 | 15180/15200 | 15200 | 15120 | 15095 | 15200 | |
| pb1203 | 15180 | -25 | 384 | 62 | 23457500 | 15165/15185 | 15205 | 15100 | 15100 | 15190 | |
| pb1204 | 15180 | 75 | 112 | 0 | 15145/15200 | 15105 | |||||
| pb1205 | 15240 | 0 | 6 | 0 | 14950/15345 | 15240 | |||||
| pb1206 | 15335 | 0 | 4 | 0 | 15105/15390 | 15335 | |||||
| pb1207 | 15305 | 0 | 6 | 0 | 15270/15760 | 15305 | |||||
| pb1208 | 15190 | 0 | 0 | 0 | 15055/15790 | 15190 | |||||
| pb1209 | 15460 | 0 | 2 | 0 | 15205/15700 | 15460 | |||||
| pb1210 | 15405 | 0 | 2 | 0 | 15310/15695 | 15405 | |||||
| pb1211 | 15405 | 0 | 0 | 0 | 15165/15960 | 15405 | |||||
| pb1212 | 15405 | 0 | 0 | 0 | 15180/16020 | 15405 | |||||
| zn1201 | 14820 | -40 | 19116 | 1626 | 120058950 | 14805/14820 | 14860 | 14845 | 14700 | 14845 | |
| zn1202 | 14865 | -35 | 90352 | 18292 | 1353726550 | 14865/14870 | 14900 | 14830 | 14735 | 14880 | |
| zn1203 | 14880 | -35 | 200556 | 138474 | 10251195550 | 14875/14880 | 14915 | 14845 | 14730 | 14900 | 6 |
| zn1204 | 14885 | -40 | 32108 | 8380 | 620815750 | 14880/14885 | 14925 | 14850 | 14755 | 14900 | |
| zn1205 | 14920 | -45 | 11646 | 1638 | 121674800 | 14920/14925 | 14965 | 14900 | 14790 | 14935 | |
| zn1206 | 14940 | -75 | 3116 | 186 | 13869850 | 14955/14985 | 15015 | 14915 | 14860 | 14965 | |
| zn1207 | 15010 | -80 | 312 | 20 | 1496850 | 15015/15065 | 15090 | 14920 | 14920 | 15020 | |
| zn1208 | 15075 | -55 | 398 | 0 | 15050/15115 | 15130 | |||||
| zn1209 | 15050 | -105 | 260 | 10 | 753100 | 15100/15170 | 15155 | 15045 | 15045 | 15085 | |
| zn1210 | 15070 | -130 | 132 | 2 | 150700 | 15165/15290 | 15200 | 15070 | 15070 | 15070 | |
| zn1211 | 15205 | -75 | 58 | 6 | 455750 | 15215/15315 | 15280 | 15185 | 15185 | 15205 | |
| zn1212 | 15115 | 85 | 12 | 2 | 151150 | 15115/15495 | 15030 | 15115 | 15115 | 15115 |
(关键字：上海期货交易所)