| 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 | 16050 | 55 | 27098 | 894 | 71749800 | 16050/16060 | 15995 | 16050 | 16035 | 16060 | |
| al1202 | 15995 | 75 | 53062 | 2880 | 230219000 | 15990/16000 | 15920 | 15975 | 15950 | 16000 | |
| al1203 | 15890 | 95 | 71472 | 8352 | 662762350 | 15890/15895 | 15795 | 15835 | 15815 | 15890 | |
| al1204 | 15825 | 100 | 59988 | 3300 | 260772600 | 15820/15825 | 15725 | 15745 | 15745 | 15825 | |
| al1205 | 15790 | 95 | 29548 | 766 | 60352100 | 15780/15800 | 15695 | 15715 | 15715 | 15790 | |
| al1206 | 15780 | 85 | 12456 | 1270 | 100182150 | 15780/15800 | 15695 | 15750 | 15745 | 15780 | |
| al1207 | 15775 | 75 | 4178 | 172 | 13559300 | 15750/15790 | 15700 | 15745 | 15745 | 15780 | |
| al1208 | 15815 | 100 | 1974 | 82 | 6476650 | 15765/15815 | 15715 | 15790 | 15715 | 15880 | |
| al1209 | 15800 | 75 | 1176 | 24 | 1895900 | 15800/16080 | 15725 | 15805 | 15755 | 15820 | |
| al1210 | 15820 | 85 | 1684 | 158 | 12501400 | 15825/16100 | 15735 | 15790 | 15790 | 15840 | |
| al1211 | 15860 | -40 | 100 | 2 | 158600 | 15850/16030 | 15900 | 15860 | 15860 | 15860 | |
| al1212 | 15900 | 0 | 0 | 0 | 15840/16050 | 15900 | |||||
| au1201 | 330.92 | -0.16 | 264 | 10 | 3310320 | 329.40/ | 331.08 | 330.92 | 330.92 | 331.2 | |
| au1202 | 332.84 | 0.47 | 300 | 10 | 3326440 | 331.00/ | 332.37 | 332.8 | 332.39 | 332.84 | |
| au1203 | 333.9 | 0.68 | 198 | 20 | 6677540 | 331.00/339.00 | 333.22 | 333.68 | 333.63 | 334.38 | |
| au1204 | 334.39 | 0.68 | 140 | 4 | 1336160 | 330.00/339.00 | 333.71 | 333.69 | 333.69 | 334.39 | |
| au1205 | 333.18 | 1.24 | 204 | 40 | 13308180 | 331.85/335.00 | 331.94 | 331.87 | 331.87 | 333.18 | |
| au1206 | 331.4 | 0.55 | 97968 | 35658 | 11822530660 | 331.38/331.39 | 330.85 | 331.19 | 330.93 | 332.31 | 2 |
| au1207 | 331.88 | 0 | 42 | 320.00/339.90 | 331.88 | ||||||
| au1208 | 330.99 | 0 | 28 | 320.00/ | 330.99 | ||||||
| au1209 | 330.12 | 0.96 | 14 | 2 | 660240 | 320.00/339.00 | 329.16 | 330.12 | 330.12 | 330.12 | |
| au1210 | 331.18 | 1.28 | 14 | 2 | 662360 | /346.39 | 329.9 | 331.18 | 331.18 | 331.18 | |
| au1211 | 330.51 | 0.95 | 14 | 4 | 1322040 | 328.00/346.03 | 329.56 | 330.51 | 330.51 | 330.51 | |
| au1212 | 330.58 | 0.91 | 834 | 108 | 35701520 | 329.80/335.00 | 329.67 | 330.05 | 329.85 | 331.11 | |
| cu1201 | 55920 | 810 | 29390 | 4022 | 1123796600 | 55850/55920 | 55110 | 55550 | 55500 | 56050 | |
| cu1202 | 55780 | 850 | 98570 | 25278 | 7036527800 | 55780/55810 | 54930 | 55410 | 55320 | 55940 | |
| cu1203 | 55490 | 910 | 257252 | 292432 | 80956895800 | 55490/55500 | 54580 | 55150 | 54960 | 55640 | 22 |
| cu1204 | 55370 | 920 | 54690 | 23074 | 6372445300 | 55350/55370 | 54450 | 55040 | 54860 | 55500 | |
| cu1205 | 55360 | 920 | 18538 | 3246 | 895578500 | 55350/55390 | 54440 | 54990 | 54830 | 55470 | |
| cu1206 | 55400 | 900 | 9412 | 646 | 178255000 | 55300/55600 | 54500 | 55000 | 54830 | 55500 | |
| cu1207 | 55320 | 930 | 2348 | 24 | 6642900 | 55300/ | 54390 | 55250 | 55240 | 55480 | |
| cu1208 | 55320 | 840 | 1740 | 20 | 5528600 | 53580/56730 | 54480 | 54970 | 54970 | 55350 | |
| cu1209 | 55350 | 890 | 1356 | 38 | 10483500 | 54000/56000 | 54460 | 55000 | 54910 | 55350 | |
| cu1210 | 55320 | 900 | 886 | 6 | 1662700 | 51450/56000 | 54420 | 55520 | 55320 | 55520 | |
| cu1211 | 54700 | 300 | 330 | 0 | 54010/55800 | 54400 | |||||
| cu1212 | 55530 | 880 | 98 | 24 | 6650500 | 55310/55570 | 54650 | 55270 | 55250 | 55660 | |
| pb1201 | 15280 | 95 | 758 | 96 | 36629500 | 15200/15290 | 15185 | 15210 | 15210 | 15280 | |
| pb1202 | 15270 | 115 | 1472 | 260 | 99140750 | 15225/15275 | 15155 | 15300 | 15200 | 15300 | |
| pb1203 | 15265 | 115 | 464 | 90 | 34316250 | 15265/15295 | 15150 | 15245 | 15220 | 15280 | |
| pb1204 | 15260 | 125 | 110 | 10 | 3811750 | 15260/15315 | 15135 | 15270 | 15230 | 15270 | |
| pb1205 | 15280 | 305 | 6 | 12 | 4578250 | 15165/15370 | 14975 | 15335 | 15195 | 15335 | |
| pb1206 | 15335 | 0 | 4 | 0 | 15110/15500 | 15335 | |||||
| pb1207 | 15305 | 0 | 6 | 0 | 15220/ | 15305 | |||||
| pb1208 | 14925 | 0 | 0 | 0 | 15205/ | 14925 | |||||
| pb1209 | 15460 | 0 | 2 | 0 | 15250/ | 15460 | |||||
| pb1210 | 15135 | 0 | 2 | 0 | 15305/ | 15135 | |||||
| pb1211 | 15135 | 0 | 0 | 0 | / | 15135 | |||||
| pb1212 | 15135 | 0 | 0 | 0 | / | 15135 | |||||
| zn1201 | 14875 | 95 | 17974 | 2300 | 170705300 | 14870/14880 | 14780 | 14830 | 14795 | 14880 | |
| zn1202 | 14940 | 125 | 84872 | 12670 | 944834900 | 14930/14940 | 14815 | 14860 | 14860 | 14955 | |
| zn1203 | 14955 | 130 | 204160 | 101510 | 7573608850 | 14950/14955 | 14825 | 14870 | 14850 | 14970 | 2 |
| zn1204 | 14965 | 135 | 36502 | 8534 | 637220000 | 14960/14965 | 14830 | 14885 | 14875 | 14985 | 2 |
| zn1205 | 14995 | 120 | 12244 | 1838 | 137574650 | 14980/15000 | 14875 | 14900 | 14875 | 15010 | |
| zn1206 | 15035 | 120 | 3158 | 140 | 10496600 | 15000/15100 | 14915 | 14870 | 14870 | 15050 | |
| zn1207 | 15020 | 55 | 310 | 2 | 150200 | 14850/ | 14965 | 15020 | 15020 | 15020 | |
| zn1208 | 15130 | 30 | 404 | 12 | 908350 | 15130/15315 | 15100 | 15140 | 15130 | 15155 | |
| zn1209 | 15095 | 15 | 264 | 4 | 302950 | 15185/15395 | 15080 | 15200 | 15095 | 15200 | |
| zn1210 | 15210 | 65 | 132 | 0 | 15145/15875 | 15145 | |||||
| zn1211 | 15205 | 15 | 58 | 0 | 15280/15405 | 15190 | |||||
| zn1212 | 15435 | 320 | 14 | 4 | 308900 | 15335/15900 | 15115 | 15455 | 15435 | 15455 |
(关键字：上海期货交易所)