|
| 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 | 16065 | 55 | 9880 | 1550 | 124634500 | 16000/16065 | 16010 | 16100 | 16055 | 16110 | 10 |
| al1202 | 16120 | 70 | 37064 | 5366 | 433371450 | 16115/16120 | 16050 | 16140 | 16115 | 16190 | |
| al1203 | 16165 | 120 | 49816 | 12516 | 1012392000 | 16165/16170 | 16045 | 16160 | 16150 | 16220 | |
| al1204 | 16195 | 155 | 53514 | 10040 | 812895000 | 16195/16200 | 16040 | 16150 | 16150 | 16245 | |
| al1205 | 16230 | 190 | 37108 | 2926 | 237228250 | 16230/16235 | 16040 | 16150 | 16150 | 16245 | |
| al1206 | 16260 | 195 | 17484 | 372 | 30205500 | 16260/16300 | 16065 | 16210 | 16210 | 16270 | |
| al1207 | 16290 | 185 | 5106 | 130 | 10573450 | 16290/16320 | 16105 | 16165 | 16165 | 16305 | |
| al1208 | 16315 | 260 | 2206 | 38 | 3097600 | 16310/16480 | 16055 | 16290 | 16290 | 16330 | |
| al1209 | 16345 | 250 | 1238 | 14 | 1142150 | 16335/16500 | 16095 | 16220 | 16220 | 16350 | |
| al1210 | 16340 | 215 | 1878 | 64 | 5230250 | 16350/16550 | 16125 | 16335 | 16335 | 16390 | |
| al1211 | 16405 | 240 | 104 | 26 | 2133850 | 16405/16500 | 16165 | 16400 | 16340 | 16440 | |
| al1212 | 16455 | 290 | 10 | 10 | 822750 | 16350/16535 | 16165 | 16455 | 16455 | 16455 | |
| au1201 | 345 | 8 | 186 | 48 | 16578000 | / | 337 | 346 | 345 | 346 | |
| au1202 | 331.79 | -0.27 | 230 | 316.68/ | 332.06 | ||||||
| au1203 | 337.2 | 3.89 | 198 | 4 | 1346640 | 333.50/ | 333.31 | 336.12 | 336.12 | 337.2 | |
| au1204 | 336.51 | 1.71 | 150 | 4 | 1345680 | 336.95/339.77 | 334.8 | 336.33 | 336.33 | 336.51 | |
| au1205 | 335.62 | 2.83 | 200 | 60 | 20136300 | 332.85/337.98 | 332.79 | 334.61 | 334.61 | 336.04 | |
| au1206 | 335.27 | 3.8 | 81980 | 34376 | 11499363040 | 335.23/335.30 | 331.47 | 334.88 | 333.84 | 335.28 | 2 |
| au1207 | 335.03 | 2.3 | 40 | 2 | 670060 | / | 332.73 | 335.03 | 335.03 | 335.03 | |
| au1208 | 335.94 | 1.43 | 26 | 4 | 1342600 | / | 334.51 | 335.36 | 335.36 | 335.94 | |
| au1209 | 334.3 | 1.41 | 22 | 2 | 668600 | 334.00/ | 332.89 | 334.3 | 334.3 | 334.3 | |
| au1210 | 335.12 | 0 | 10 | 2 | 670240 | /351.87 | 335.12 | 335.12 | 335.12 | 335.12 | |
| au1211 | 333.09 | 0 | 12 | /335.88 | 333.09 | ||||||
| au1212 | 335.8 | 3.68 | 3020 | 108 | 36179740 | 335.40/335.80 | 332.12 | 335.18 | 334.03 | 335.8 | |
| cu1201 | 55950 | 470 | 8650 | 3050 | 853094000 | 55920/56000 | 55480 | 56100 | 55200 | 56100 | 10 |
| cu1202 | 56270 | 550 | 54428 | 11078 | 3115474500 | 56280/56300 | 55720 | 56320 | 55850 | 56400 | |
| cu1203 | 56380 | 780 | 220644 | 304198 | 85594802300 | 56380/56400 | 55600 | 56220 | 55970 | 56560 | 2 |
| cu1204 | 56470 | 900 | 119078 | 128738 | 36265189000 | 56460/56490 | 55570 | 56300 | 55960 | 56600 | 12 |
| cu1205 | 56490 | 790 | 26930 | 9720 | 2738542100 | 56490/56510 | 55700 | 56110 | 56000 | 56630 | 2 |
| cu1206 | 56490 | 840 | 11582 | 1096 | 308902400 | 56300/56600 | 55650 | 56270 | 56000 | 56660 | |
| cu1207 | 56500 | 860 | 2706 | 126 | 35468200 | 56480/56900 | 55640 | 56200 | 56120 | 56600 | |
| cu1208 | 56490 | 800 | 1990 | 90 | 25372700 | 56290/57000 | 55690 | 56160 | 56160 | 56600 | |
| cu1209 | 56490 | 870 | 2876 | 168 | 47322000 | 56180/56500 | 55620 | 56150 | 56060 | 56630 | |
| cu1210 | 56530 | 770 | 918 | 50 | 14101000 | 56190/57220 | 55760 | 56200 | 56190 | 56600 | |
| cu1211 | 56720 | 1080 | 326 | 62 | 17494700 | 56320/56990 | 55640 | 56220 | 56160 | 56720 | |
| cu1212 | 56500 | 1000 | 166 | 22 | 6207000 | 55040/57260 | 55500 | 56200 | 56200 | 56560 | |
| pb1201 | 15320 | 140 | 380 | 4 | 1532000 | 15150/15325 | 15180 | 15320 | 15320 | 15320 | |
| pb1202 | 15315 | 115 | 974 | 70 | 26840250 | 15300/15345 | 15200 | 15350 | 15315 | 15360 | |
| pb1203 | 15335 | 115 | 1512 | 132 | 50590750 | 15320/15370 | 15220 | 15350 | 15310 | 15350 | |
| pb1204 | 15320 | 75 | 176 | 6 | 2297500 | 15320/15370 | 15245 | 15310 | 15310 | 15320 | |
| pb1205 | 15200 | 0 | 8 | 0 | 15255/15445 | 15200 | |||||
| pb1206 | 15320 | 0 | 4 | 0 | 15305/ | 15320 | |||||
| pb1207 | 15595 | 0 | 8 | 0 | 15300/ | 15595 | |||||
| pb1208 | 15210 | 0 | 0 | 0 | / | 15210 | |||||
| pb1209 | 15915 | 0 | 4 | 0 | 15210/15780 | 15915 | |||||
| pb1210 | 15580 | 0 | 2 | 0 | 15300/ | 15580 | |||||
| pb1211 | 15580 | 0 | 0 | 0 | / | 15580 | |||||
| pb1212 | 15580 | 0 | 0 | 0 | / | 15580 | |||||
| zn1201 | 14850 | 195 | 7260 | 1870 | 138818500 | 14785/14900 | 14655 | 14840 | 14820 | 14880 | |
| zn1202 | 14940 | 170 | 36582 | 7934 | 592866300 | 14940/14990 | 14770 | 14950 | 14910 | 14990 | 2 |
| zn1203 | 15030 | 190 | 194192 | 101046 | 7588034150 | 15025/15030 | 14840 | 15065 | 14980 | 15080 | |
| zn1204 | 15075 | 200 | 111190 | 46320 | 3487529400 | 15075/15085 | 14875 | 15100 | 15010 | 15130 | |
| zn1205 | 15120 | 205 | 26706 | 4874 | 368027900 | 15110/15120 | 14915 | 15130 | 15055 | 15165 | |
| zn1206 | 15175 | 215 | 6268 | 708 | 53735300 | 15155/15175 | 14960 | 15155 | 15090 | 15225 | 2 |
| zn1207 | 15220 | 245 | 586 | 198 | 15069650 | 15175/ | 14975 | 15175 | 15175 | 15275 | |
| zn1208 | 15280 | 180 | 432 | 10 | 763150 | /15555 | 15100 | 15255 | 15255 | 15280 | |
| zn1209 | 15395 | 215 | 318 | 24 | 1841900 | 15330/15555 | 15180 | 15130 | 15130 | 15610 | |
| zn1210 | 15470 | 120 | 150 | 6 | 463300 | 15000/15510 | 15350 | 15390 | 15390 | 15470 | |
| zn1211 | 15520 | 105 | 110 | 4 | 310750 | 15310/15870 | 15415 | 15555 | 15520 | 15555 | |
| zn1212 | 15600 | 140 | 34 | 4 | 311450 | 15260/15890 | 15460 | 15545 | 15545 | 15600 |
