| 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 | 15940 | -20 | 21344 | 1228 | 98063100 | 15940/15950 | 15960 | 16040 | 15925 | 16040 | |
| al1202 | 15890 | -15 | 47352 | 1994 | 158760550 | 15890/15895 | 15905 | 15955 | 15890 | 15960 | |
| al1203 | 15845 | 5 | 63632 | 4288 | 340334950 | 15845/15850 | 15840 | 15900 | 15845 | 15900 | 16 |
| al1204 | 15840 | 15 | 57884 | 4218 | 334411150 | 15835/15850 | 15825 | 15870 | 15840 | 15895 | |
| al1205 | 15850 | 25 | 34210 | 2774 | 220005050 | 15840/15870 | 15825 | 15850 | 15845 | 15880 | |
| al1206 | 15850 | 25 | 15408 | 78 | 6187800 | 15850/15880 | 15825 | 15875 | 15850 | 15875 | |
| al1207 | 15870 | 35 | 4352 | 108 | 8571750 | 15835/15880 | 15835 | 15875 | 15855 | 15875 | |
| al1208 | 15905 | 50 | 2182 | 4 | 317850 | 15875/16075 | 15855 | 15880 | 15880 | 15905 | |
| al1209 | 15935 | 60 | 1218 | 4 | 318300 | 15895/16050 | 15875 | 15895 | 15895 | 15935 | |
| al1210 | 15960 | 75 | 1890 | 4 | 318750 | 15700/16100 | 15885 | 15915 | 15915 | 15960 | |
| al1211 | 15930 | -50 | 104 | 0 | 15760/16150 | 15980 | |||||
| al1212 | 15980 | 0 | 0 | 0 | 15750/16160 | 15980 | |||||
| au1201 | 319 | -1.46 | 186 | 30 | 9570000 | 315.61/322.89 | 320.46 | 319 | 319 | 319 | |
| au1202 | 321.08 | 2.71 | 260 | 2 | 642160 | 310.36/321.08 | 318.37 | 321.08 | 321.08 | 321.08 | |
| au1203 | 321.66 | 2.71 | 208 | 12 | 3854740 | 321.05/329.99 | 318.95 | 320.6 | 320.6 | 321.66 | |
| au1204 | 321.7 | 2.04 | 146 | 10 | 3215800 | 318.44/329.00 | 319.66 | 321.5 | 321.5 | 321.7 | |
| au1205 | 320.45 | 2.23 | 214 | 268 | 85898920 | 310.00/323.66 | 318.22 | 317.89 | 317.89 | 321.13 | |
| au1206 | 319.55 | 2.32 | 102928 | 69104 | 22065720020 | 319.53/319.55 | 317.23 | 317.8 | 317.6 | 320.2 | 4 |
| au1207 | 317.17 | 0 | 38 | 310.00/329.00 | 317.17 | ||||||
| au1208 | 320.03 | 1.77 | 28 | 4 | 1281360 | 305.00/ | 318.26 | 320.65 | 320.03 | 320.65 | |
| au1209 | 319 | 2.32 | 16 | 6 | 1917100 | 310.00/329.00 | 316.68 | 319.79 | 319 | 319.79 | |
| au1210 | 318.4 | 0 | 12 | /334.32 | 318.4 | ||||||
| au1211 | 316.84 | 0 | 14 | /332.68 | 316.84 | ||||||
| au1212 | 319.48 | 2.99 | 2700 | 798 | 255009580 | 319.00/319.92 | 316.49 | 317.83 | 317.83 | 319.96 | |
| cu1201 | 55520 | 660 | 20656 | 5256 | 1458463100 | 55440/55520 | 54860 | 54750 | 54750 | 55670 | |
| cu1202 | 55430 | 810 | 72650 | 14696 | 4068648100 | 55400/55420 | 54620 | 55040 | 54950 | 55540 | |
| cu1203 | 55130 | 810 | 245646 | 274338 | 75537537900 | 55130/55140 | 54320 | 54800 | 54660 | 55320 | 24 |
| cu1204 | 55010 | 810 | 76200 | 33570 | 9223233800 | 55000/55010 | 54200 | 54660 | 54550 | 55200 | |
| cu1205 | 54970 | 790 | 20270 | 4474 | 1230250300 | 54970/55040 | 54180 | 54560 | 54560 | 55190 | |
| cu1206 | 55090 | 900 | 10896 | 1850 | 508634900 | 54850/55240 | 54190 | 54510 | 54510 | 55200 | |
| cu1207 | 55040 | 850 | 2492 | 98 | 26897000 | 54710/55490 | 54190 | 54590 | 54590 | 55210 | |
| cu1208 | 55170 | 940 | 1806 | 18 | 4954200 | 54970/56370 | 54230 | 54920 | 54920 | 55170 | |
| cu1209 | 55070 | 760 | 1468 | 10 | 2749200 | 54990/55200 | 54310 | 55090 | 54630 | 55090 | |
| cu1210 | 55010 | 660 | 910 | 6 | 1652900 | 54890/55280 | 54350 | 55140 | 55010 | 55140 | |
| cu1211 | 55190 | 960 | 366 | 2 | 551900 | 55000/56690 | 54230 | 55190 | 55190 | 55190 | |
| cu1212 | 55200 | 940 | 148 | 12 | 3313400 | 51550/ | 54260 | 55220 | 55200 | 55250 | |
| pb1201 | 15205 | 155 | 490 | 44 | 16699750 | 15190/15250 | 15050 | 15150 | 15145 | 15210 | |
| pb1202 | 15250 | 195 | 1266 | 146 | 55606750 | 15210/15260 | 15055 | 15240 | 15180 | 15290 | |
| pb1203 | 15250 | 190 | 648 | 166 | 63298500 | 15240/15260 | 15060 | 15180 | 15180 | 15275 | |
| pb1204 | 15110 | 25 | 124 | 0 | 15200/15325 | 15085 | |||||
| pb1205 | 15145 | 0 | 6 | 0 | 15055/15505 | 15145 | |||||
| pb1206 | 15245 | 0 | 4 | 0 | 15000/ | 15245 | |||||
| pb1207 | 15440 | 0 | 6 | 0 | 15125/ | 15440 | |||||
| pb1208 | 15060 | 0 | 0 | 0 | 15190/ | 15060 | |||||
| pb1209 | 15595 | 0 | 2 | 0 | 15200/ | 15595 | |||||
| pb1210 | 15270 | 0 | 2 | 0 | 15200/ | 15270 | |||||
| pb1211 | 15270 | 0 | 0 | 0 | / | 15270 | |||||
| pb1212 | 15270 | 0 | 0 | 0 | / | 15270 | |||||
| zn1201 | 14660 | 170 | 10874 | 950 | 69661450 | 14660/14680 | 14490 | 14595 | 14570 | 14720 | |
| zn1202 | 14730 | 170 | 58170 | 12518 | 921707650 | 14730/14750 | 14560 | 14630 | 14630 | 14785 | |
| zn1203 | 14770 | 205 | 223964 | 127780 | 9426850250 | 14760/14770 | 14565 | 14670 | 14650 | 14825 | 14 |
| zn1204 | 14775 | 190 | 68210 | 21084 | 1557030150 | 14780/14785 | 14585 | 14695 | 14665 | 14830 | |
| zn1205 | 14805 | 190 | 21236 | 1676 | 124024250 | 14805/14820 | 14615 | 14675 | 14675 | 14865 | 2 |
| zn1206 | 14855 | 190 | 4498 | 766 | 56846400 | 14825/14965 | 14665 | 14745 | 14740 | 14885 | |
| zn1207 | 14905 | 185 | 486 | 36 | 2681150 | 14905/15380 | 14720 | 14880 | 14880 | 14910 | |
| zn1208 | 14975 | 160 | 448 | 16 | 1197950 | 14975/15255 | 14815 | 14970 | 14970 | 14975 | |
| zn1209 | 15075 | 220 | 280 | 32 | 2406800 | 14700/15715 | 14855 | 15030 | 15015 | 15075 | |
| zn1210 | 15115 | 200 | 138 | 4 | 301200 | 14100/15125 | 14915 | 15005 | 15005 | 15115 | |
| zn1211 | 15180 | 140 | 102 | 14 | 1065550 | 14600/ | 15040 | 15295 | 15180 | 15295 | |
| zn1212 | 15245 | 170 | 32 | 6 | 457350 | 15100/ | 15075 | 15245 | 15245 | 15245 |
(关键字：上海期货交易所)