| 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 | 16030 | -20 | 26174 | 664 | 53193500 | 16010/16025 | 16050 | 16045 | 16010 | 16045 | |
| al1202 | 15950 | -40 | 50584 | 1860 | 148539200 | 15950/15995 | 15990 | 16010 | 15945 | 16010 | |
| al1203 | 15860 | -25 | 69124 | 5752 | 456614700 | 15860/15865 | 15885 | 15900 | 15855 | 15910 | |
| al1204 | 15825 | 0 | 60072 | 1632 | 129206300 | 15780/15830 | 15825 | 15845 | 15805 | 15850 | |
| al1205 | 15800 | 10 | 30740 | 1116 | 88225850 | 15800/15815 | 15790 | 15820 | 15775 | 15835 | |
| al1206 | 15805 | 25 | 12790 | 32 | 2529200 | 15775/15825 | 15780 | 15805 | 15770 | 15825 | |
| al1207 | 15800 | 30 | 4192 | 42 | 3316900 | 15730/15810 | 15770 | 15750 | 15750 | 15835 | |
| al1208 | 15815 | 15 | 1964 | 34 | 2688550 | 15785/15845 | 15800 | 15815 | 15815 | 15815 | |
| al1209 | 15815 | 15 | 1176 | 2 | 158150 | 15800/15825 | 15800 | 15815 | 15815 | 15815 | |
| al1210 | 15835 | 10 | 1684 | 0 | 15730/15850 | 15825 | |||||
| al1211 | 15860 | 0 | 100 | 0 | 15650/15930 | 15860 | |||||
| al1212 | 15860 | 0 | 0 | 0 | 15800/16100 | 15860 | |||||
| au1201 | 328.03 | -2.29 | 238 | 40 | 13152240 | 326.60/331.59 | 330.32 | 331.5 | 323.55 | 334.87 | |
| au1202 | 330.3 | -2.05 | 294 | 16 | 5258200 | 330.10/ | 332.35 | 328.3 | 328.3 | 330.3 | |
| au1203 | 328.89 | -4.77 | 200 | 22 | 7252840 | 329.11/333.40 | 333.66 | 331.62 | 328.68 | 331.62 | |
| au1204 | 333.6 | -0.29 | 140 | 329.00/339.00 | 333.89 | ||||||
| au1205 | 330.6 | -1.89 | 206 | 88 | 28975440 | 327.45/334.80 | 332.49 | 330.64 | 327.59 | 331.46 | |
| au1206 | 329.47 | -1.87 | 98686 | 60048 | 19703958260 | 329.45/329.48 | 331.34 | 330.22 | 326.44 | 330.66 | |
| au1207 | 327.3 | -4.58 | 40 | 2 | 654600 | 320.00/339.00 | 331.88 | 327.3 | 327.3 | 327.3 | |
| au1208 | 331.48 | 0 | 28 | 325.28/ | 331.48 | ||||||
| au1209 | 330.12 | 0 | 14 | 320.00/339.90 | 330.12 | ||||||
| au1210 | 327.39 | -3.79 | 12 | 2 | 654780 | /347.73 | 331.18 | 327.39 | 327.39 | 327.39 | |
| au1211 | 330.51 | 0 | 14 | /347.03 | 330.51 | ||||||
| au1212 | 328.93 | -1.44 | 1028 | 376 | 122730620 | 326.00/329.84 | 330.37 | 327.77 | 325.77 | 328.93 | |
| cu1201 | 55580 | -360 | 28508 | 2510 | 700986300 | 55530/55690 | 55940 | 56200 | 55580 | 56240 | |
| cu1202 | 55480 | -270 | 93290 | 18170 | 5066689400 | 55450/55480 | 55750 | 56100 | 55420 | 56300 | 2 |
| cu1203 | 55190 | -280 | 253110 | 317470 | 88079937600 | 55180/55190 | 55470 | 55870 | 55130 | 55940 | 18 |
| cu1204 | 55110 | -230 | 58760 | 31336 | 8679202300 | 55090/55110 | 55340 | 55800 | 55040 | 55800 | |
| cu1205 | 55100 | -210 | 18428 | 3968 | 1098485800 | 55070/55150 | 55310 | 55680 | 55060 | 55750 | |
| cu1206 | 55160 | -140 | 9394 | 574 | 158768400 | 55100/55200 | 55300 | 55720 | 55090 | 55760 | |
| cu1207 | 55070 | -380 | 2404 | 102 | 28264800 | 53860/56500 | 55450 | 55740 | 55070 | 55740 | |
| cu1208 | 55180 | -210 | 1756 | 20 | 5531300 | 52380/56900 | 55390 | 55310 | 55170 | 55370 | |
| cu1209 | 55180 | -220 | 1392 | 26 | 7193900 | 54190/55600 | 55400 | 55700 | 55070 | 55700 | |
| cu1210 | 55250 | -230 | 888 | 14 | 3881000 | 53650/57780 | 55480 | 55650 | 55250 | 55650 | |
| cu1211 | 55260 | -310 | 338 | 8 | 2217100 | 55000/56900 | 55570 | 55430 | 55260 | 55520 | |
| cu1212 | 55330 | -120 | 108 | 4 | 1108800 | 55050/55340 | 55450 | 55550 | 55330 | 55550 | |
| pb1201 | 15105 | -175 | 686 | 24 | 9106250 | 15100/15160 | 15280 | 15200 | 15105 | 15210 | |
| pb1202 | 15100 | -175 | 1402 | 244 | 92568250 | 15100/15125 | 15275 | 15305 | 15100 | 15305 | |
| pb1203 | 15105 | -180 | 524 | 126 | 47785750 | 15100/15170 | 15285 | 15250 | 15105 | 15250 | |
| pb1204 | 15170 | -120 | 114 | 16 | 6070750 | 15100/15170 | 15290 | 15190 | 15170 | 15190 | |
| pb1205 | 15165 | -95 | 6 | 2 | 758250 | 15050/15195 | 15260 | 15165 | 15165 | 15165 | |
| pb1206 | 15335 | 0 | 4 | 0 | 15105/15400 | 15335 | |||||
| pb1207 | 15600 | 0 | 6 | 0 | 15210/15480 | 15600 | |||||
| pb1208 | 15210 | 0 | 0 | 0 | / | 15210 | |||||
| pb1209 | 15755 | 0 | 2 | 0 | 15300/ | 15755 | |||||
| pb1210 | 15425 | 0 | 2 | 0 | 15300/ | 15425 | |||||
| pb1211 | 15425 | 0 | 0 | 0 | / | 15425 | |||||
| pb1212 | 15425 | 0 | 0 | 0 | / | 15425 | |||||
| zn1201 | 14600 | -265 | 16258 | 2102 | 154791050 | 14570/14620 | 14865 | 14865 | 14600 | 14865 | |
| zn1202 | 14645 | -310 | 80492 | 29906 | 2211757800 | 14645/14655 | 14955 | 14910 | 14635 | 14950 | |
| zn1203 | 14655 | -310 | 252182 | 229188 | 16947935750 | 14655/14660 | 14965 | 14970 | 14640 | 14980 | 2 |
| zn1204 | 14675 | -295 | 44820 | 18470 | 1368182200 | 14675/14680 | 14970 | 15000 | 14670 | 15000 | 4 |
| zn1205 | 14720 | -295 | 14994 | 3908 | 290361050 | 14710/14730 | 15015 | 15090 | 14710 | 15090 | |
| zn1206 | 14770 | -260 | 3296 | 292 | 21731550 | 14745/14825 | 15030 | 15145 | 14750 | 15145 | |
| zn1207 | 14870 | -255 | 388 | 108 | 8067150 | 14650/15000 | 15125 | 15085 | 14870 | 15085 | |
| zn1208 | 14975 | -240 | 420 | 18 | 1348650 | /15280 | 15215 | 15025 | 14960 | 15060 | |
| zn1209 | 14965 | -285 | 260 | 20 | 1499800 | 14900/15185 | 15250 | 15110 | 14930 | 15110 | |
| zn1210 | 15000 | -145 | 134 | 42 | 3182100 | 14750/15195 | 15145 | 15225 | 15000 | 15315 | |
| zn1211 | 15140 | -255 | 88 | 4 | 303900 | 15025/15505 | 15395 | 15250 | 15140 | 15250 | |
| zn1212 | 15245 | -200 | 16 | 6 | 457500 | 15150/15555 | 15445 | 15255 | 15245 | 15255 |
(关键字：上海期货交易所)