|
| 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 | 15965 | -60 | 15580 | 3580 | 286084750 | 15950/15965 | 16025 | 16010 | 15950 | 16010 | |
| al1202 | 15955 | -50 | 42088 | 1646 | 131391800 | 15905/15960 | 16005 | 15935 | 15900 | 16005 | |
| al1203 | 15925 | -20 | 58912 | 4284 | 341252450 | 15920/15925 | 15945 | 15915 | 15915 | 15950 | |
| al1204 | 15880 | -35 | 53112 | 4224 | 335623750 | 15880/15885 | 15915 | 15875 | 15875 | 15920 | 4 |
| al1205 | 15885 | -25 | 34368 | 1438 | 114280700 | 15880/15890 | 15910 | 15885 | 15875 | 15915 | |
| al1206 | 15885 | -25 | 16272 | 398 | 31635900 | 15880/15920 | 15910 | 15930 | 15880 | 15930 | |
| al1207 | 15900 | -25 | 4710 | 522 | 41498200 | 15885/15900 | 15925 | 15915 | 15885 | 15915 | |
| al1208 | 15975 | 35 | 2176 | 6 | 478700 | 15905/15970 | 15940 | 15910 | 15910 | 15985 | |
| al1209 | 15945 | -20 | 1222 | 8 | 638500 | 15940/16035 | 15965 | 15930 | 15930 | 16030 | |
| al1210 | 16020 | -20 | 1866 | 12 | 960700 | 15670/16045 | 16040 | 16010 | 16010 | 16020 | |
| al1211 | 16070 | 5 | 94 | 0 | 15630/16100 | 16065 | |||||
| al1212 | 16065 | 0 | 0 | 0 | 15950/16180 | 16065 | |||||
| au1201 | 319 | 0 | 186 | 303.52/ | 319 | ||||||
| au1202 | 335.59 | 4.47 | 240 | 8 | 2684320 | /339.01 | 331.12 | 335.43 | 335.43 | 335.59 | |
| au1203 | 335.52 | 1.77 | 198 | 24 | 8002140 | 320.00/339.01 | 333.75 | 331.07 | 331.07 | 335.52 | |
| au1204 | 333.5 | 1.77 | 148 | 331.11/339.01 | 331.73 | ||||||
| au1205 | 334.62 | 3.14 | 190 | 68 | 22629400 | 331.50/339.90 | 331.48 | 331.98 | 331 | 334.62 | |
| au1206 | 333.28 | 2.67 | 91942 | 60444 | 20079584160 | 333.28/333.30 | 330.61 | 331.13 | 330.76 | 333.66 | |
| au1207 | 333.33 | 3.34 | 38 | 10 | 3322660 | 333.39/ | 329.99 | 334.99 | 329.17 | 334.99 | |
| au1208 | 332.46 | 0 | 28 | / | 332.46 | ||||||
| au1209 | 333.26 | 4.46 | 24 | 12 | 3986240 | 331.50/333.88 | 328.8 | 331.53 | 331.37 | 333.26 | |
| au1210 | 332.27 | 1.27 | 12 | /347.55 | 331 | ||||||
| au1211 | 329 | 0 | 12 | /345.45 | 329 | ||||||
| au1212 | 333.71 | 3.03 | 3192 | 706 | 235676500 | 332.66/334.00 | 330.68 | 331.23 | 331.23 | 334 | |
| cu1201 | 55980 | -130 | 13940 | 3380 | 945697500 | 55950/55980 | 56110 | 56000 | 55720 | 56130 | 10 |
| cu1202 | 56050 | -30 | 60124 | 10042 | 2812282400 | 55960/56050 | 56080 | 55990 | 55630 | 56320 | |
| cu1203 | 55930 | 100 | 233252 | 318008 | 88898863300 | 55940/55950 | 55830 | 55780 | 55510 | 56270 | 2 |
| cu1204 | 55940 | 200 | 90882 | 61822 | 17278681000 | 55920/55940 | 55740 | 55700 | 55500 | 56240 | |
| cu1205 | 55960 | 220 | 21662 | 6514 | 1821805400 | 55910/55980 | 55740 | 55740 | 55540 | 56250 | |
| cu1206 | 55920 | 80 | 11274 | 1328 | 371234400 | 55910/56100 | 55840 | 55720 | 55550 | 56240 | |
| cu1207 | 55760 | -100 | 2456 | 22 | 6160200 | 55400/57480 | 55860 | 56100 | 55760 | 56250 | |
| cu1208 | 55800 | 220 | 1930 | 220 | 61443800 | 55080/56000 | 55580 | 55820 | 55700 | 56060 | |
| cu1209 | 55910 | 260 | 2226 | 1242 | 347041900 | 55830/56200 | 55650 | 55900 | 55630 | 56180 | |
| cu1210 | 55850 | -170 | 900 | 24 | 6706500 | 53280/56770 | 56020 | 56130 | 55700 | 56130 | |
| cu1211 | 55750 | -70 | 354 | 8 | 2240500 | 55750/56770 | 55820 | 56130 | 55750 | 56130 | |
| cu1212 | 56080 | 300 | 160 | 36 | 10084900 | 55500/ | 55780 | 56010 | 55660 | 56160 | |
| pb1201 | 15170 | -110 | 418 | 80 | 30374500 | 15150/15170 | 15280 | 15210 | 15170 | 15220 | |
| pb1202 | 15240 | -105 | 1126 | 242 | 92136500 | 15200/15240 | 15345 | 15225 | 15150 | 15300 | |
| pb1203 | 15210 | -110 | 832 | 158 | 60149750 | 15210/15245 | 15320 | 15250 | 15150 | 15300 | |
| pb1204 | 15340 | -10 | 126 | 0 | 15190/15390 | 15350 | |||||
| pb1205 | 15255 | 0 | 6 | 0 | 15150/15385 | 15255 | |||||
| pb1206 | 15320 | 0 | 4 | 0 | 15005/15645 | 15320 | |||||
| pb1207 | 15770 | 0 | 8 | 0 | 15080/ | 15770 | |||||
| pb1208 | 15380 | 0 | 0 | 0 | / | 15380 | |||||
| pb1209 | 15930 | 0 | 2 | 0 | 15050/ | 15930 | |||||
| pb1210 | 15595 | 0 | 2 | 0 | 15100/ | 15595 | |||||
| pb1211 | 15595 | 0 | 0 | 0 | / | 15595 | |||||
| pb1212 | 15595 | 0 | 0 | 0 | / | 15595 | |||||
| zn1201 | 14560 | -175 | 7100 | 900 | 65609000 | 14565/14720 | 14735 | 14660 | 14530 | 14700 | |
| zn1202 | 14630 | -170 | 46500 | 6252 | 458221250 | 14625/14635 | 14800 | 14720 | 14565 | 14775 | |
| zn1203 | 14695 | -155 | 225566 | 184672 | 13586274300 | 14685/14695 | 14850 | 14750 | 14610 | 14825 | 10 |
| zn1204 | 14725 | -145 | 88826 | 40508 | 2987223500 | 14725/14730 | 14870 | 14790 | 14660 | 14845 | |
| zn1205 | 14750 | -145 | 25198 | 4828 | 356905500 | 14735/14765 | 14895 | 14810 | 14695 | 14870 | |
| zn1206 | 14790 | -155 | 5270 | 1154 | 85364300 | 14755/14805 | 14945 | 14960 | 14740 | 14960 | |
| zn1207 | 14875 | -145 | 594 | 114 | 8468400 | 14690/14920 | 15020 | 14955 | 14820 | 14955 | |
| zn1208 | 14895 | -175 | 442 | 16 | 1197200 | 14800/15000 | 15070 | 15095 | 14870 | 15095 | |
| zn1209 | 15020 | -135 | 298 | 50 | 3760900 | 14825/15165 | 15155 | 14800 | 14800 | 15140 | |
| zn1210 | 15065 | -135 | 144 | 8 | 602050 | 14985/15355 | 15200 | 15065 | 15025 | 15065 | |
| zn1211 | 15185 | -115 | 100 | 8 | 607200 | 14380/ | 15300 | 15125 | 15125 | 15205 | |
| zn1212 | 15190 | -95 | 30 | 6 | 456200 | 15150/ | 15285 | 15215 | 15190 | 15215 |
