| 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 | 15975 | -60 | 23078 | 1794 | 143233950 | 15970/15975 | 16035 | 15950 | 15925 | 15985 | |
| al1202 | 15920 | -50 | 48678 | 2386 | 189782950 | 15915/15920 | 15970 | 15905 | 15850 | 15925 | |
| al1203 | 15865 | -35 | 64580 | 7136 | 565025950 | 15865/15870 | 15900 | 15800 | 15770 | 16000 | |
| al1204 | 15845 | -35 | 59148 | 4614 | 365064600 | 15845/15850 | 15880 | 15800 | 15760 | 15855 | |
| al1205 | 15840 | -40 | 32642 | 2374 | 187929650 | 15835/15845 | 15880 | 15800 | 15785 | 15850 | |
| al1206 | 15835 | -50 | 14916 | 1820 | 144040700 | 15825/15845 | 15885 | 15800 | 15785 | 15845 | |
| al1207 | 15835 | -40 | 4422 | 188 | 14885700 | 15800/15880 | 15875 | 15790 | 15790 | 15850 | |
| al1208 | 15920 | 20 | 2184 | 0 | 15820/15930 | 15900 | |||||
| al1209 | 15875 | -55 | 1216 | 2 | 158750 | 15805/15900 | 15930 | 15875 | 15875 | 15875 | |
| al1210 | 15895 | -40 | 1888 | 42 | 3335950 | 15895/15935 | 15935 | 15880 | 15880 | 15895 | |
| al1211 | 15945 | 0 | 104 | 12 | 959600 | 15830/16050 | 15945 | 16085 | 15945 | 16085 | |
| al1212 | 15945 | 0 | 0 | 0 | 15835/16100 | 15945 | |||||
| au1201 | 324.82 | -0.42 | 212 | 317.50/ | 325.24 | ||||||
| au1202 | 325.47 | -0.37 | 262 | 310.00/329.01 | 325.84 | ||||||
| au1203 | 319.3 | -7.12 | 206 | 38 | 12124280 | 315.00/329.01 | 326.42 | 318.26 | 318.21 | 319.52 | |
| au1204 | 319.6 | -7.47 | 146 | 2 | 639200 | 319.70/326.00 | 327.07 | 319.6 | 319.6 | 319.6 | |
| au1205 | 318.39 | -7.36 | 214 | 58 | 18482340 | 318.01/321.98 | 325.75 | 319 | 318.08 | 319 | |
| au1206 | 317.18 | -7.34 | 110190 | 40330 | 12809147440 | 317.17/317.20 | 324.52 | 318 | 317.06 | 318.49 | 4 |
| au1207 | 325.04 | -0.82 | 40 | 310.00/329.00 | 325.86 | ||||||
| au1208 | 325.29 | 0.31 | 28 | 310.00/329.90 | 324.98 | ||||||
| au1209 | 319.28 | -5.25 | 16 | 20 | 6333700 | 309.00/329.00 | 324.53 | 314.09 | 314.09 | 319.28 | |
| au1210 | 326.29 | 0 | 12 | /342.60 | 326.29 | ||||||
| au1211 | 324.69 | 0 | 14 | / | 324.69 | ||||||
| au1212 | 316.5 | -7.2 | 2918 | 266 | 84242940 | 316.00/316.79 | 323.7 | 318.06 | 316.28 | 318.25 | |
| cu1201 | 54960 | -750 | 22440 | 3586 | 985636000 | 54950/55000 | 55710 | 55350 | 54800 | 55350 | |
| cu1202 | 54710 | -790 | 78270 | 13012 | 3559086000 | 54710/54720 | 55500 | 54520 | 54470 | 54820 | 4 |
| cu1203 | 54450 | -820 | 248216 | 197900 | 53849827500 | 54440/54450 | 55270 | 54220 | 54200 | 54550 | 8 |
| cu1204 | 54340 | -820 | 71400 | 25846 | 7016279800 | 54330/54340 | 55160 | 54060 | 54060 | 54410 | 6 |
| cu1205 | 54310 | -860 | 19922 | 2868 | 778323800 | 54320/54450 | 55170 | 54000 | 54000 | 54410 | |
| cu1206 | 54380 | -750 | 9998 | 456 | 123874000 | 54300/54380 | 55130 | 54000 | 54000 | 54440 | |
| cu1207 | 54390 | -750 | 2434 | 82 | 22289600 | 54220/54770 | 55140 | 54390 | 54300 | 54400 | |
| cu1208 | 54480 | -740 | 1762 | 12 | 3262000 | 54000/55990 | 55220 | 54150 | 54150 | 54480 | |
| cu1209 | 54380 | -820 | 1458 | 58 | 15780000 | 54000/ | 55200 | 54300 | 54300 | 54480 | |
| cu1210 | 54470 | -920 | 910 | 20 | 5436800 | 54250/55790 | 55390 | 54400 | 54270 | 54500 | |
| cu1211 | 54500 | -850 | 354 | 16 | 4353600 | 52930/56680 | 55350 | 54400 | 54350 | 54510 | |
| cu1212 | 54400 | -860 | 124 | 6 | 1630900 | 52150/55560 | 55260 | 54330 | 54330 | 54400 | |
| pb1201 | 15030 | -100 | 538 | 252 | 94841500 | 15005/15070 | 15130 | 15050 | 15015 | 15060 | |
| pb1202 | 15070 | -110 | 1286 | 130 | 48910750 | 15065/15130 | 15180 | 15010 | 14910 | 15120 | |
| pb1203 | 15085 | -105 | 666 | 62 | 23350500 | 15080/15120 | 15190 | 15000 | 15000 | 15105 | |
| pb1204 | 15075 | -140 | 122 | 2 | 753750 | 15075/15350 | 15215 | 15075 | 15075 | 15075 | |
| pb1205 | 15165 | 0 | 6 | 0 | 14850/15200 | 15165 | |||||
| pb1206 | 15375 | 0 | 4 | 0 | 15005/ | 15375 | |||||
| pb1207 | 15575 | 0 | 6 | 0 | 15100/ | 15575 | |||||
| pb1208 | 15190 | 0 | 0 | 0 | / | 15190 | |||||
| pb1209 | 15730 | 0 | 2 | 0 | 15000/ | 15730 | |||||
| pb1210 | 15400 | 0 | 2 | 0 | 15100/ | 15400 | |||||
| pb1211 | 15400 | 0 | 0 | 0 | / | 15400 | |||||
| pb1212 | 15400 | 0 | 0 | 0 | / | 15400 | |||||
| zn1201 | 14530 | -135 | 12140 | 614 | 44555500 | 14500/14530 | 14665 | 14410 | 14410 | 14550 | 10 |
| zn1202 | 14580 | -140 | 64878 | 8522 | 621026950 | 14580/14585 | 14720 | 14495 | 14435 | 14605 | |
| zn1203 | 14590 | -140 | 238906 | 120856 | 8806789550 | 14590/14595 | 14730 | 14460 | 14455 | 14625 | |
| zn1204 | 14610 | -150 | 60542 | 18728 | 1366603500 | 14605/14620 | 14760 | 14500 | 14460 | 14650 | |
| zn1205 | 14655 | -140 | 19338 | 3338 | 244058650 | 14645/14655 | 14795 | 14480 | 14480 | 14680 | |
| zn1206 | 14715 | -125 | 4062 | 320 | 23482100 | 14675/14730 | 14840 | 14705 | 14580 | 14730 | |
| zn1207 | 14745 | -165 | 472 | 2 | 147450 | 14700/14900 | 14910 | 14745 | 14745 | 14745 | |
| zn1208 | 14830 | -150 | 432 | 16 | 1186150 | /15075 | 14980 | 14850 | 14815 | 14850 | |
| zn1209 | 14885 | -150 | 272 | 20 | 1483650 | 14800/15285 | 15035 | 14730 | 14730 | 14915 | |
| zn1210 | 14995 | -85 | 138 | 14 | 1044250 | 14350/15450 | 15080 | 14750 | 14750 | 15000 | |
| zn1211 | 15055 | -115 | 94 | 10 | 752900 | 14950/ | 15170 | 15065 | 15055 | 15065 | |
| zn1212 | 15075 | -185 | 26 | 8 | 604450 | 14700/15115 | 15260 | 15100 | 15075 | 15155 |
(关键字：上海期货交易所)