| 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 | 15985 | 45 | 11600 | 860 | 68861250 | 15945/16010 | 15940 | 16000 | 15985 | 16040 | |
| al1202 | 16025 | 85 | 39344 | 7068 | 567175050 | 16025/16030 | 15940 | 16065 | 16020 | 16090 | |
| al1203 | 16010 | 90 | 54494 | 7082 | 567412300 | 16010/16015 | 15920 | 16050 | 16010 | 16050 | |
| al1204 | 16010 | 100 | 53722 | 9192 | 736071900 | 16005/16010 | 15910 | 16030 | 15990 | 16050 | |
| al1205 | 16025 | 110 | 36984 | 3492 | 279863650 | 16020/16025 | 15915 | 16000 | 16000 | 16045 | |
| al1206 | 16035 | 115 | 17162 | 446 | 35726900 | 16035/16040 | 15920 | 15980 | 15970 | 16045 | |
| al1207 | 16045 | 135 | 5184 | 32 | 2566600 | 16000/16050 | 15910 | 16045 | 16035 | 16045 | |
| al1208 | 16055 | 100 | 2194 | 16 | 1284050 | 16060/16100 | 15955 | 16045 | 16045 | 16060 | |
| al1209 | 16070 | 60 | 1230 | 230 | 18510250 | 16075/16135 | 16010 | 16120 | 16060 | 16120 | |
| al1210 | 16105 | 65 | 1866 | 2 | 161050 | 16065/16150 | 16040 | 16105 | 16105 | 16105 | |
| al1211 | 16140 | 60 | 96 | 0 | 16025/16240 | 16080 | |||||
| al1212 | 16080 | 0 | 0 | 0 | 16030/16320 | 16080 | |||||
| au1201 | 338 | 3.7 | 192 | 6 | 2028000 | 330.00/349.88 | 334.3 | 338 | 338 | 338 | |
| au1202 | 331.79 | 1.63 | 230 | 26 | 8633700 | / | 330.16 | 332.39 | 331.3 | 332.92 | |
| au1203 | 332.73 | 1.88 | 200 | 4 | 1330760 | 332.65/ | 330.85 | 332.65 | 332.65 | 332.73 | |
| au1204 | 331.35 | -0.22 | 148 | 321.80/ | 331.57 | ||||||
| au1205 | 331.92 | 0.76 | 184 | 6 | 1991660 | 321.00/335.66 | 331.16 | 331.99 | 331.92 | 331.99 | |
| au1206 | 331.19 | 1.42 | 85438 | 31310 | 10354981020 | 331.15/331.19 | 329.77 | 330.18 | 329.94 | 331.2 | 4 |
| au1207 | 330.66 | 0.43 | 40 | / | 330.23 | ||||||
| au1208 | 331.13 | -0.87 | 30 | / | 332 | ||||||
| au1209 | 330.52 | -0.1 | 20 | 314.08/ | 330.62 | ||||||
| au1210 | 332.84 | 0 | 12 | /349.48 | 332.84 | ||||||
| au1211 | 330.82 | 0 | 12 | / | 330.82 | ||||||
| au1212 | 331.72 | 1.36 | 2992 | 80 | 26502720 | 331.00/332.00 | 330.36 | 330.83 | 330.83 | 331.77 | |
| cu1201 | 55300 | -140 | 10360 | 1990 | 550084000 | 55180/55290 | 55440 | 55700 | 55100 | 55700 | |
| cu1202 | 55380 | -50 | 57560 | 4706 | 1304046300 | 55360/55380 | 55430 | 55800 | 55250 | 55820 | |
| cu1203 | 55280 | -70 | 234410 | 264798 | 73275192100 | 55280/55290 | 55350 | 55680 | 55110 | 55740 | 2 |
| cu1204 | 55260 | -70 | 111546 | 68518 | 18950002800 | 55250/55270 | 55330 | 55600 | 55100 | 55660 | 6 |
| cu1205 | 55270 | -150 | 24680 | 5626 | 1557121500 | 55250/55330 | 55420 | 55750 | 55140 | 55750 | |
| cu1206 | 55300 | -70 | 11650 | 704 | 194729700 | 55220/55340 | 55370 | 55520 | 55180 | 55580 | |
| cu1207 | 55360 | -80 | 2682 | 228 | 63033800 | 52560/56500 | 55440 | 55540 | 55180 | 55540 | |
| cu1208 | 55250 | -200 | 1942 | 18 | 4969500 | 52190/ | 55450 | 55250 | 55100 | 55250 | |
| cu1209 | 55300 | -80 | 2824 | 108 | 29855000 | 54900/55320 | 55380 | 55590 | 55110 | 55620 | |
| cu1210 | 55300 | -140 | 924 | 56 | 15472600 | 55120/55440 | 55440 | 55350 | 55170 | 55350 | |
| cu1211 | 55410 | 160 | 344 | 6 | 1660100 | /56790 | 55250 | 55250 | 55250 | 55410 | |
| cu1212 | 54870 | -500 | 154 | 38 | 10519800 | 53800/56000 | 55370 | 55690 | 54870 | 55690 | |
| pb1201 | 15120 | 10 | 398 | 46 | 17368750 | 15105/15160 | 15110 | 15100 | 15010 | 15125 | |
| pb1202 | 15150 | -15 | 1028 | 142 | 53767500 | 15130/15190 | 15165 | 15170 | 15130 | 15205 | |
| pb1203 | 15145 | -10 | 1356 | 122 | 46180000 | 15145/15150 | 15155 | 15200 | 15125 | 15200 | |
| pb1204 | 15155 | 5 | 164 | 6 | 2272500 | 15085/15155 | 15150 | 15150 | 15145 | 15155 | |
| pb1205 | 15145 | 0 | 8 | 0 | 14950/15265 | 15145 | |||||
| pb1206 | 15320 | 0 | 4 | 0 | 15010/15400 | 15320 | |||||
| pb1207 | 15495 | 0 | 8 | 0 | 15020/15440 | 15495 | |||||
| pb1208 | 15115 | 0 | 0 | 0 | / | 15115 | |||||
| pb1209 | 15815 | 0 | 4 | 0 | 15020/15580 | 15815 | |||||
| pb1210 | 15480 | 0 | 2 | 0 | 15050/ | 15480 | |||||
| pb1211 | 15480 | 0 | 0 | 0 | / | 15480 | |||||
| pb1212 | 15480 | 0 | 0 | 0 | / | 15480 | |||||
| zn1201 | 14620 | 35 | 7160 | 740 | 54135500 | 14610/14640 | 14585 | 14640 | 14610 | 14650 | |
| zn1202 | 14705 | 70 | 41738 | 4202 | 308982150 | 14700/14720 | 14635 | 14700 | 14680 | 14750 | |
| zn1203 | 14760 | 65 | 211536 | 67648 | 4994995650 | 14755/14760 | 14695 | 14790 | 14740 | 14820 | 2 |
| zn1204 | 14780 | 55 | 99490 | 24424 | 1807759100 | 14785/14790 | 14725 | 14805 | 14770 | 14850 | |
| zn1205 | 14825 | 75 | 27162 | 2166 | 160637000 | 14820/14840 | 14750 | 14895 | 14800 | 14895 | |
| zn1206 | 14880 | 105 | 5626 | 358 | 26626600 | 14875/14905 | 14775 | 14900 | 14845 | 14900 | |
| zn1207 | 14965 | 140 | 676 | 128 | 9568650 | 14910/ | 14825 | 14985 | 14910 | 14985 | |
| zn1208 | 15005 | 95 | 440 | 8 | 599900 | 14985/15500 | 14910 | 14975 | 14975 | 15005 | |
| zn1209 | 15050 | 20 | 348 | 0 | 15040/15780 | 15030 | |||||
| zn1210 | 15085 | 20 | 142 | 0 | 15080/15380 | 15065 | |||||
| zn1211 | 15235 | 45 | 112 | 0 | 14870/15295 | 15190 | |||||
| zn1212 | 15470 | 240 | 38 | 8 | 615200 | /15450 | 15230 | 15290 | 15290 | 15470 |
(关键字：上海期货交易所)