| 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 | 16030 | -30 | 7090 | 1860 | 149159000 | 16025/16030 | 16060 | 16030 | 16000 | 16050 | |
| al1202 | 16110 | -30 | 35268 | 2280 | 183625450 | 16110/16130 | 16140 | 16140 | 16075 | 16140 | |
| al1203 | 16150 | -25 | 46088 | 5466 | 441477450 | 16145/16160 | 16175 | 16180 | 16120 | 16220 | |
| al1204 | 16200 | 0 | 54084 | 5556 | 450062550 | 16200/16210 | 16200 | 16240 | 16170 | 16240 | |
| al1205 | 16245 | 15 | 37666 | 1930 | 156778200 | 16250/16260 | 16230 | 16305 | 16220 | 16305 | |
| al1206 | 16310 | 5 | 17740 | 1072 | 87423600 | 16295/16325 | 16305 | 16360 | 16290 | 16360 | |
| al1207 | 16390 | 65 | 5184 | 46 | 3765200 | 16345/16380 | 16325 | 16410 | 16305 | 16410 | |
| al1208 | 16440 | 70 | 2430 | 18 | 1477700 | 16410/16555 | 16370 | 16405 | 16395 | 16440 | |
| al1209 | 16490 | 95 | 1280 | 20 | 1638200 | 16450/16515 | 16395 | 16420 | 16300 | 16490 | |
| al1210 | 16495 | 130 | 1892 | 10 | 824500 | 16450/16545 | 16365 | 16455 | 16455 | 16500 | |
| al1211 | 16530 | 110 | 100 | 2 | 165300 | 16480/16730 | 16420 | 16530 | 16530 | 16530 | |
| al1212 | 16525 | 10 | 60 | 42 | 3479050 | 16460/16650 | 16515 | 16550 | 16525 | 16625 | |
| au1201 | 359 | 13.63 | 186 | 12 | 4308000 | / | 345.37 | 359 | 359 | 359 | |
| au1202 | 337.78 | 0 | 230 | 330.01/338.19 | 337.78 | ||||||
| au1203 | 338.49 | 1.15 | 200 | 338.03/ | 337.34 | ||||||
| au1204 | 338.21 | 0.93 | 148 | 4 | 1354120 | 322.80/ | 337.28 | 338.85 | 338.21 | 338.85 | |
| au1205 | 337.93 | 2.03 | 190 | 30 | 10129240 | 332.51/338.99 | 335.9 | 337.23 | 337.23 | 337.93 | |
| au1206 | 336.52 | 1.52 | 82644 | 30160 | 10140381540 | 336.41/336.55 | 335 | 336.14 | 335.71 | 336.66 | 4 |
| au1207 | 337.19 | 1.25 | 40 | 2 | 674380 | /337.68 | 335.94 | 337.19 | 337.19 | 337.19 | |
| au1208 | 335.94 | 0.29 | 26 | / | 335.65 | ||||||
| au1209 | 336.99 | 1.64 | 18 | 28 | 9422980 | / | 335.35 | 336 | 336 | 336.99 | |
| au1210 | 335.12 | 0 | 10 | /351.87 | 335.12 | ||||||
| au1211 | 337.11 | 0.92 | 10 | 2 | 674220 | / | 336.19 | 337.11 | 337.11 | 337.11 | |
| au1212 | 337.27 | 1.77 | 3002 | 148 | 49841340 | 336.48/337.80 | 335.5 | 336.96 | 336.5 | 337.27 | |
| cu1201 | 56350 | 360 | 7640 | 2020 | 570239000 | 56300/56400 | 55990 | 56200 | 56180 | 56650 | |
| cu1202 | 56760 | 380 | 49708 | 8212 | 2333791700 | 56750/56790 | 56380 | 56890 | 56640 | 56980 | |
| cu1203 | 56920 | 520 | 210190 | 208976 | 59490644600 | 56920/56930 | 56400 | 56980 | 56730 | 57180 | 4 |
| cu1204 | 57030 | 550 | 132408 | 128140 | 36576789700 | 57020/57050 | 56480 | 57050 | 56860 | 57370 | 2 |
| cu1205 | 57120 | 630 | 28268 | 11068 | 3163651100 | 57100/57140 | 56490 | 57240 | 56940 | 57420 | |
| cu1206 | 57140 | 500 | 11792 | 1472 | 421292300 | 57130/57250 | 56640 | 57050 | 56980 | 57480 | |
| cu1207 | 57340 | 750 | 2800 | 196 | 56142500 | 57220/57800 | 56590 | 57110 | 57040 | 57500 | |
| cu1208 | 57280 | 600 | 2062 | 14 | 4008200 | 56600/58150 | 56680 | 57060 | 57060 | 57390 | |
| cu1209 | 57180 | 400 | 3454 | 894 | 255512000 | 57120/57390 | 56780 | 57080 | 56920 | 57440 | |
| cu1210 | 57250 | 740 | 912 | 32 | 9173000 | 57260/57410 | 56510 | 57150 | 57050 | 57440 | |
| cu1211 | 57320 | 740 | 322 | 38 | 10889300 | 57190/57500 | 56580 | 57080 | 57060 | 57450 | |
| cu1212 | 57390 | 790 | 168 | 14 | 4020600 | 56660/57600 | 56600 | 57520 | 57390 | 57520 | |
| pb1201 | 15230 | -20 | 382 | 0 | /15300 | 15250 | |||||
| pb1202 | 15300 | -35 | 936 | 90 | 34401250 | 15300/15310 | 15335 | 15300 | 15250 | 15330 | 2 |
| pb1203 | 15340 | 10 | 1586 | 188 | 71911750 | 15310/15345 | 15330 | 15265 | 15220 | 15350 | 2 |
| pb1204 | 15330 | 15 | 180 | 4 | 1533000 | 15290/15370 | 15315 | 15330 | 15330 | 15330 | |
| pb1205 | 15440 | 0 | 10 | 0 | 15050/15420 | 15440 | |||||
| pb1206 | 15560 | 0 | 4 | 0 | 15325/ | 15560 | |||||
| pb1207 | 15840 | 0 | 8 | 0 | 15335/ | 15840 | |||||
| pb1208 | 15450 | 0 | 0 | 0 | / | 15450 | |||||
| pb1209 | 15745 | 0 | 4 | 0 | 15400/15735 | 15745 | |||||
| pb1210 | 15825 | 0 | 2 | 0 | 15405/ | 15825 | |||||
| pb1211 | 15825 | 0 | 0 | 0 | / | 15825 | |||||
| pb1212 | 15825 | 0 | 0 | 0 | / | 15825 | |||||
| zn1201 | 14900 | 55 | 7510 | 640 | 47589000 | 14900/14935 | 14845 | 14820 | 14800 | 14915 | |
| zn1202 | 15010 | 65 | 32664 | 5574 | 417575150 | 14990/15025 | 14945 | 14980 | 14890 | 15050 | |
| zn1203 | 15110 | 80 | 179236 | 110320 | 8305997200 | 15105/15110 | 15030 | 15100 | 14955 | 15150 | 6 |
| zn1204 | 15185 | 110 | 126862 | 73474 | 5557907000 | 15190/15195 | 15075 | 15155 | 15030 | 15210 | |
| zn1205 | 15245 | 125 | 29834 | 6952 | 527551200 | 15235/15245 | 15120 | 15205 | 15080 | 15250 | |
| zn1206 | 15305 | 115 | 6592 | 660 | 50286300 | 15250/15305 | 15190 | 15240 | 15170 | 15325 | |
| zn1207 | 15310 | 85 | 588 | 172 | 13123150 | 15330/15400 | 15225 | 15330 | 15205 | 15345 | |
| zn1208 | 15380 | 80 | 440 | 92 | 7049300 | 15400/15785 | 15300 | 15300 | 15300 | 15380 | |
| zn1209 | 15455 | 85 | 324 | 68 | 5236600 | 15370/15555 | 15370 | 15415 | 15360 | 15455 | |
| zn1210 | 15500 | 60 | 152 | 2 | 155000 | 15000/15630 | 15440 | 15500 | 15500 | 15500 | |
| zn1211 | 15580 | 5 | 110 | 2 | 155800 | /15890 | 15575 | 15580 | 15580 | 15580 | |
| zn1212 | 15655 | 85 | 34 | 4 | 312150 | 15300/15990 | 15570 | 15560 | 15560 | 15655 |
(关键字：上海期货交易所)