| 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 | 15 | 25660 | 544 | 43605200 | 16025/16035 | 16010 | 15980 | 15980 | 16045 | |
| al1202 | 15950 | 0 | 50206 | 1678 | 133827300 | 15940/15950 | 15950 | 15895 | 15895 | 15970 | |
| al1203 | 15845 | -5 | 67614 | 4022 | 318993550 | 15850/15855 | 15850 | 15810 | 15810 | 15890 | |
| al1204 | 15800 | -15 | 60272 | 1620 | 128108250 | 15795/15805 | 15815 | 15780 | 15775 | 15840 | |
| al1205 | 15780 | -15 | 31254 | 850 | 67131800 | 15775/15785 | 15795 | 15750 | 15750 | 15815 | |
| al1206 | 15795 | 15 | 13156 | 46 | 3635750 | 15780/15800 | 15780 | 15815 | 15780 | 15825 | |
| al1207 | 15795 | 0 | 4214 | 76 | 6005900 | 15760/15820 | 15795 | 15845 | 15795 | 15845 | |
| al1208 | 15800 | -15 | 2098 | 198 | 15643350 | 15790/15830 | 15815 | 15845 | 15790 | 15845 | |
| al1209 | 15800 | -10 | 1174 | 0 | 15715/15865 | 15810 | |||||
| al1210 | 15825 | 0 | 1690 | 6 | 474750 | 15570/15950 | 15825 | 15825 | 15825 | 15825 | |
| al1211 | 15860 | 0 | 100 | 0 | 15600/15920 | 15860 | |||||
| al1212 | 15860 | 0 | 0 | 0 | 15700/15960 | 15860 | |||||
| au1201 | 330.11 | 1.44 | 224 | 22 | 7206680 | 325.90/329.60 | 328.67 | 326.81 | 326 | 330.11 | |
| au1202 | 328.6 | -0.02 | 290 | 8 | 2630620 | 327.13/ | 328.62 | 329.01 | 328.6 | 329.01 | |
| au1203 | 329.22 | -0.55 | 202 | 26 | 8568180 | 327.70/339.00 | 329.77 | 330.63 | 328.72 | 330.63 | |
| au1204 | 328.9 | -2.33 | 144 | 8 | 2631940 | 320.00/339.00 | 331.23 | 329 | 328.9 | 329.07 | |
| au1205 | 327.7 | -1.6 | 206 | 42 | 13784380 | 324.07/329.95 | 329.3 | 329.4 | 327.7 | 329.4 | |
| au1206 | 326.33 | -1.77 | 104468 | 47476 | 1.553E+10 | 326.33/326.35 | 328.1 | 327.4 | 325.96 | 328.33 | 6 |
| au1207 | 327.3 | 0 | 40 | 320.00/339.90 | 327.3 | ||||||
| au1208 | 326.9 | 0 | 28 | 320.00/339.00 | 326.9 | ||||||
| au1209 | 330.12 | 0 | 14 | 320.00/339.00 | 330.12 | ||||||
| au1210 | 327.39 | 0 | 12 | /343.75 | 327.39 | ||||||
| au1211 | 326.72 | 0 | 14 | /343.05 | 326.72 | ||||||
| au1212 | 325 | -1.21 | 2790 | 230 | 74897160 | 324.88/325.60 | 326.21 | 325.21 | 324.8 | 326.27 | |
| cu1201 | 55590 | -160 | 26862 | 2736 | 759975300 | 55560/55600 | 55750 | 55070 | 55070 | 55700 | |
| cu1202 | 55480 | -180 | 87800 | 14804 | 4.103E+09 | 55460/55480 | 55660 | 55400 | 55150 | 55640 | |
| cu1203 | 55180 | -210 | 259042 | 277278 | 7.645E+10 | 55180/55190 | 55390 | 55100 | 54880 | 55380 | 10 |
| cu1204 | 55040 | -250 | 64186 | 29976 | 8.246E+09 | 55030/55040 | 55290 | 54900 | 54750 | 55240 | |
| cu1205 | 55060 | -230 | 18418 | 3010 | 827619900 | 55000/55080 | 55290 | 54870 | 53710 | 55220 | |
| cu1206 | 55060 | -170 | 9562 | 402 | 110564400 | 54920/55080 | 55230 | 54770 | 54770 | 55230 | |
| cu1207 | 54970 | -400 | 2428 | 26 | 7143500 | 53170/56500 | 55370 | 54840 | 54840 | 55100 | |
| cu1208 | 55020 | -270 | 1758 | 20 | 5507200 | 52680/55440 | 55290 | 55000 | 54840 | 55180 | |
| cu1209 | 55030 | -220 | 1410 | 32 | 8825700 | 54700/55130 | 55250 | 55250 | 54960 | 55250 | |
| cu1210 | 54980 | -420 | 882 | 8 | 2204000 | 54970/58470 | 55400 | 55140 | 54980 | 55140 | |
| cu1211 | 55000 | -350 | 340 | 26 | 7156700 | 55060/55270 | 55350 | 55090 | 55000 | 55210 | |
| cu1212 | 55110 | -130 | 112 | 20 | 5505300 | 55080/55250 | 55240 | 54770 | 54770 | 55210 | |
| pb1201 | 15160 | 25 | 610 | 58 | 21958500 | 15155/15180 | 15135 | 15100 | 15100 | 15160 | |
| pb1202 | 15170 | 20 | 1394 | 110 | 41676500 | 15130/15200 | 15150 | 15050 | 15025 | 15195 | |
| pb1203 | 15160 | 5 | 564 | 78 | 29563000 | 15170/15185 | 15155 | 15105 | 15105 | 15200 | |
| pb1204 | 15100 | -55 | 120 | 0 | 15150/15300 | 15155 | |||||
| pb1205 | 15165 | 0 | 6 | 0 | 15120/15280 | 15165 | |||||
| pb1206 | 15300 | 0 | 4 | 0 | 15005/ | 15300 | |||||
| pb1207 | 15500 | 0 | 6 | 0 | 15100/ | 15500 | |||||
| pb1208 | 15115 | 0 | 0 | 0 | 15105/ | 15115 | |||||
| pb1209 | 15655 | 0 | 2 | 0 | 15100/ | 15655 | |||||
| pb1210 | 15325 | 0 | 2 | 0 | 15200/ | 15325 | |||||
| pb1211 | 15325 | 0 | 0 | 0 | / | 15325 | |||||
| pb1212 | 15325 | 0 | 0 | 0 | / | 15325 | |||||
| zn1201 | 14675 | 5 | 14858 | 1752 | 128346800 | 14615/14675 | 14670 | 14560 | 14555 | 14690 | |
| zn1202 | 14735 | -5 | 74958 | 11964 | 879387200 | 14715/14730 | 14740 | 14620 | 14585 | 14750 | |
| zn1203 | 14740 | 15 | 247198 | 189256 | 1.392E+10 | 14740/14750 | 14725 | 14600 | 14585 | 14765 | 4 |
| zn1204 | 14775 | 25 | 49620 | 12152 | 895353600 | 14755/14780 | 14750 | 14640 | 14600 | 14790 | |
| zn1205 | 14825 | 40 | 17208 | 3474 | 256771700 | 14795/14830 | 14785 | 14700 | 14650 | 14830 | |
| zn1206 | 14860 | 80 | 3832 | 146 | 10829850 | 14750/14870 | 14780 | 14770 | 14770 | 14870 | |
| zn1207 | 14930 | 75 | 452 | 44 | 3276900 | 14700/14930 | 14855 | 14825 | 14825 | 14930 | |
| zn1208 | 14960 | 20 | 420 | 14 | 1045400 | 14945/15265 | 14940 | 14885 | 14885 | 14975 | |
| zn1209 | 15055 | 95 | 274 | 12 | 898050 | 14930/15275 | 14960 | 14790 | 14790 | 15055 | |
| zn1210 | 15100 | -50 | 136 | 2 | 151000 | 15050/ | 15150 | 15100 | 15100 | 15100 | |
| zn1211 | 15215 | 155 | 94 | 16 | 1213300 | 15020/15250 | 15060 | 15150 | 15140 | 15215 | |
| zn1212 | 15290 | 95 | 20 | 8 | 610000 | 15205/15900 | 15195 | 15225 | 15225 | 15290 |
(关键字：上海期货交易所)