| 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 | 16040 | 50 | 20910 | 3130 | 251985750 | 16030/16050 | 15990 | 16180 | 16010 | 16190 | |
| al1202 | 15995 | 95 | 44830 | 5606 | 449909750 | 15900/16000 | 15900 | 16095 | 15995 | 16150 | |
| al1203 | 15925 | 75 | 61054 | 10278 | 820431500 | 15925/15930 | 15850 | 15990 | 15910 | 16030 | |
| al1204 | 15895 | 60 | 53050 | 8544 | 680797900 | 15890/15895 | 15835 | 15955 | 15895 | 15985 | |
| al1205 | 15890 | 40 | 33632 | 2438 | 194066900 | 15885/15910 | 15850 | 15945 | 15885 | 15980 | |
| al1206 | 15890 | 45 | 15490 | 456 | 36293450 | 15885/15910 | 15845 | 15910 | 15890 | 15960 | |
| al1207 | 15900 | 50 | 4466 | 188 | 14967700 | 15855/15920 | 15850 | 15955 | 15900 | 15955 | |
| al1208 | 15935 | 60 | 2158 | 76 | 6069850 | 15920/15945 | 15875 | 16095 | 15920 | 16095 | |
| al1209 | 15990 | 90 | 1224 | 24 | 1923350 | 15935/15990 | 15900 | 16145 | 15980 | 16145 | |
| al1210 | 16020 | 85 | 1872 | 32 | 2562750 | 15920/16040 | 15935 | 16050 | 15965 | 16050 | |
| al1211 | 15980 | 0 | 104 | 0 | 15820/16630 | 15980 | |||||
| al1212 | 15980 | 0 | 0 | 0 | 15920/16160 | 15980 | |||||
| au1201 | 319 | 0 | 186 | 304.00/ | 319 | ||||||
| au1202 | 327.01 | 6.01 | 246 | 14 | 4596200 | 326.20/328.00 | 321 | 328.32 | 327.01 | 329.6 | |
| au1203 | 328.26 | 7.3 | 206 | 6 | 1971120 | 326.53/335.00 | 320.96 | 328.65 | 328.26 | 328.65 | |
| au1204 | 328.75 | 7.17 | 148 | 24 | 7900940 | 322.80/329.66 | 321.58 | 329.66 | 328.48 | 330.34 | |
| au1205 | 326.95 | 6.43 | 200 | 22 | 7204980 | 320.00/332.00 | 320.52 | 320.52 | 320.52 | 329.04 | |
| au1206 | 325.88 | 6.64 | 95510 | 58964 | 19292509680 | 325.90/326.03 | 319.24 | 328.98 | 325.67 | 328.98 | |
| au1207 | 328.5 | 9.12 | 38 | 2 | 657000 | 320.00/ | 319.38 | 328.5 | 328.5 | 328.5 | |
| au1208 | 320.03 | -0.31 | 28 | 318.00/ | 320.34 | ||||||
| au1209 | 319.61 | 0.37 | 20 | 320.00/ | 319.24 | ||||||
| au1210 | 320.97 | 0 | 12 | /337.01 | 320.97 | ||||||
| au1211 | 319.4 | 0 | 14 | 310.00/335.37 | 319.4 | ||||||
| au1212 | 325.94 | 6.44 | 3212 | 138 | 45168120 | 325.90/328.10 | 319.5 | 327.91 | 325.94 | 328.5 | |
| cu1201 | 56340 | 880 | 18210 | 4158 | 1178723500 | 56200/56350 | 55460 | 56460 | 56300 | 56990 | |
| cu1202 | 56240 | 880 | 64422 | 22176 | 6281425500 | 56230/56250 | 55360 | 56650 | 56150 | 56980 | |
| cu1203 | 55950 | 910 | 236504 | 274430 | 77216673200 | 55950/55960 | 55040 | 56450 | 55850 | 56680 | 18 |
| cu1204 | 55850 | 920 | 82090 | 46856 | 13158360800 | 55850/55870 | 54930 | 56250 | 55750 | 56550 | 4 |
| cu1205 | 55840 | 880 | 20104 | 5018 | 1408876500 | 55840/55860 | 54960 | 56250 | 55750 | 56550 | |
| cu1206 | 55880 | 950 | 11160 | 930 | 261216100 | 55400/56040 | 54930 | 56300 | 55800 | 56590 | |
| cu1207 | 56030 | 1200 | 2596 | 100 | 28113600 | 53110/56100 | 54830 | 56210 | 56030 | 56540 | |
| cu1208 | 55880 | 900 | 1804 | 68 | 19155200 | 51700/56820 | 54980 | 56490 | 55880 | 56560 | |
| cu1209 | 56020 | 1180 | 1470 | 34 | 9563000 | 53970/56380 | 54840 | 56460 | 55910 | 56460 | |
| cu1210 | 56320 | 1420 | 904 | 32 | 9015100 | 55800/56870 | 54900 | 56340 | 56300 | 56450 | |
| cu1211 | 55880 | 940 | 360 | 6 | 1686300 | 55750/56500 | 54940 | 56500 | 55880 | 56500 | |
| cu1212 | 55990 | 810 | 150 | 26 | 7326000 | 53250/56160 | 55180 | 56400 | 55990 | 56650 | |
| pb1201 | 15300 | 115 | 476 | 10 | 3824750 | 15250/15295 | 15185 | 15280 | 15280 | 15320 | |
| pb1202 | 15315 | 80 | 1202 | 220 | 84577250 | 15300/15345 | 15235 | 15405 | 15305 | 15490 | |
| pb1203 | 15320 | 75 | 702 | 140 | 53831250 | 15300/15330 | 15245 | 15430 | 15320 | 15465 | |
| pb1204 | 15405 | 130 | 124 | 4 | 1540750 | 15210/15575 | 15275 | 15410 | 15405 | 15410 | |
| pb1205 | 15230 | 0 | 6 | 0 | 15280/15390 | 15230 | |||||
| pb1206 | 15245 | 0 | 4 | 0 | 15275/ | 15245 | |||||
| pb1207 | 15630 | 0 | 6 | 0 | 15205/ | 15630 | |||||
| pb1208 | 15245 | 0 | 0 | 0 | / | 15245 | |||||
| pb1209 | 15790 | 0 | 2 | 0 | 15295/ | 15790 | |||||
| pb1210 | 15460 | 0 | 2 | 0 | 15305/ | 15460 | |||||
| pb1211 | 15460 | 0 | 0 | 0 | / | 15460 | |||||
| pb1212 | 15460 | 0 | 0 | 0 | / | 15460 | |||||
| zn1201 | 14710 | 60 | 9110 | 1350 | 99659000 | 14680/14700 | 14650 | 14880 | 14685 | 14880 | |
| zn1202 | 14740 | 20 | 52788 | 7144 | 529620100 | 14730/14745 | 14720 | 14950 | 14740 | 14950 | |
| zn1203 | 14785 | 35 | 211328 | 111852 | 8318099300 | 14780/14785 | 14750 | 14945 | 14780 | 14950 | 8 |
| zn1204 | 14815 | 50 | 72818 | 17232 | 1283681650 | 14815/14820 | 14765 | 14980 | 14810 | 14980 | |
| zn1205 | 14845 | 50 | 22594 | 3772 | 281672900 | 14845/14850 | 14795 | 14995 | 14845 | 15000 | |
| zn1206 | 14880 | 45 | 4472 | 216 | 16151150 | 14860/14890 | 14835 | 14880 | 14880 | 15020 | |
| zn1207 | 14975 | 85 | 482 | 30 | 2251700 | 14200/14970 | 14890 | 15000 | 14975 | 15085 | |
| zn1208 | 15030 | 60 | 456 | 0 | /15160 | 14970 | |||||
| zn1209 | 15145 | 105 | 282 | 6 | 455450 | /15665 | 15040 | 15200 | 15145 | 15200 | |
| zn1210 | 15245 | 185 | 136 | 2 | 152450 | /15300 | 15060 | 15245 | 15245 | 15245 | |
| zn1211 | 15310 | 90 | 100 | 6 | 460700 | 15030/15540 | 15220 | 15410 | 15310 | 15410 | |
| zn1212 | 15280 | 45 | 30 | 4 | 306400 | 15205/15560 | 15235 | 15360 | 15280 | 15360 |
(关键字：上海期货交易所)