| 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 |
| al1105 | 16630 | -5 | 56352 | 2328 | 193544850 | 16630/16635 | 16635 | 16630 | 16600 | 16645 | 100 |
| al1106 | 16735 | 0 | 75202 | 5658 | 473382350 | 16735/16740 | 16735 | 16740 | 16710 | 16750 | 6 |
| al1107 | 16835 | 5 | 52330 | 3450 | 290339400 | 16830/16840 | 16830 | 16835 | 16810 | 16850 | 6 |
| al1108 | 16930 | 10 | 32054 | 442 | 37379750 | 16900/16930 | 16920 | 16920 | 16890 | 16930 | 2 |
| al1109 | 17000 | 0 | 20292 | 468 | 39757750 | 16990/17045 | 17000 | 17030 | 16940 | 17030 | 2 |
| al1110 | 17070 | 25 | 12568 | 52 | 4433500 | 17050/17095 | 17045 | 17030 | 17030 | 17070 | 2 |
| al1111 | 17115 | 20 | 10058 | 60 | 5132700 | 17095/17120 | 17095 | 17110 | 17090 | 17120 | 2 |
| al1112 | 17160 | 0 | 4086 | 54 | 4633600 | 17130/17380 | 17160 | 17190 | 17140 | 17190 | 2 |
| al1201 | 17190 | 50 | 578 | 30 | 2577500 | 17180/17245 | 17140 | 17180 | 17180 | 17190 | 2 |
| al1202 | 17285 | 65 | 476 | 54 | 4641750 | 17110/17280 | 17220 | 17165 | 17160 | 17285 | 4 |
| al1203 | 17300 | -20 | 180 | 0 | 0 | 17200/17430 | 17320 | 0 | |||
| al1204 | 17460 | 140 | 0 | 12 | 1040250 | 17160/17435 | 17320 | 17205 | 17205 | 17475 | 2 |
| au1105 | 308.01 | 60 | 0 | 303.70/316.77 | 308.01 | 0 | |||||
| au1106 | 309.75 | 0.95 | 20908 | 3158 | 977781880 | 309.75/309.90 | 308.8 | 309.1 | 308.7 | 310.27 | 2 |
| au1107 | 309.68 | 36 | 0 | 309.70/318.98 | 309.68 | 0 | |||||
| au1108 | 310.39 | 2 | 0 | /311.68 | 310.39 | 0 | |||||
| au1109 | 310.1 | 0.01 | 64 | 0 | 310.00/312.22 | 310.09 | 0 | ||||
| au1110 | 308.33 | 68 | 0 | 306.80/316.98 | 308.33 | 0 | |||||
| au1111 | 310.99 | 0.92 | 32 | 4 | 1245780 | 305.00/318.00 | 310.07 | 311.9 | 310.99 | 311.9 | 2 |
| au1112 | 312.2 | 1.2 | 27846 | 7754 | 2419308660 | 312.19/312.21 | 311 | 312 | 311.11 | 312.35 | 2 |
| au1201 | 311.2 | 0.16 | 38 | 6 | 1870400 | 310.00/313.30 | 311.04 | 312 | 311.2 | 312 | 2 |
| au1202 | 311.79 | 0.68 | 50 | 6 | 1870620 | 311.76/313.06 | 311.11 | 311.75 | 311.75 | 311.79 | 2 |
| au1203 | 310.7 | 14 | 0 | 309.01/316.99 | 310.7 | 0 | |||||
| au1204 | 310.7 | 0 | 0 | 303.00/313.00 | 310.7 | 0 | |||||
| cu1105 | 71350 | 230 | 40362 | 3932 | 1398255500 | 71340/71390 | 71120 | 70720 | 70720 | 71550 | 4 |
| cu1106 | 71110 | 190 | 159222 | 63390 | 22443163300 | 71110/71120 | 70920 | 70300 | 70280 | 71250 | 2 |
| cu1107 | 71050 | 140 | 85926 | 41576 | 14693174300 | 71030/71050 | 70910 | 70290 | 70250 | 71090 | 40 |
| cu1108 | 71030 | 150 | 9092 | 1196 | 422818100 | 70850/71060 | 70880 | 70460 | 70310 | 71090 | 8 |
| cu1109 | 71020 | 90 | 3570 | 690 | 244084000 | 70900/71040 | 70930 | 70300 | 70280 | 71050 | 4 |
| cu1110 | 70960 | 110 | 1158 | 92 | 32555400 | 70850/71100 | 70850 | 70500 | 70440 | 71080 | 2 |
| cu1111 | 71100 | 200 | 768 | 40 | 14166300 | 70760/71130 | 70900 | 70400 | 70400 | 71100 | 6 |
| cu1112 | 71220 | 170 | 932 | 36 | 12752300 | 70800/71500 | 71050 | 70770 | 70480 | 71220 | 2 |
| cu1201 | 71240 | 70 | 678 | 2 | 712400 | 70800/72500 | 71170 | 71240 | 71240 | 71240 | 2 |
| cu1202 | 70880 | -480 | 700 | 20 | 7073600 | 70300/71480 | 71360 | 70700 | 69800 | 70970 | 6 |
| cu1203 | 70970 | -400 | 138 | 2 | 709700 | 70860/71800 | 71370 | 70970 | 70970 | 70970 | 2 |
| cu1204 | 71370 | 0 | 0 | 0 | 0 | 70520/71660 | 71370 | 0 | |||
| zn1105 | 18105 | -50 | 40962 | 4940 | 446516400 | 18070/18105 | 18155 | 18010 | 17910 | 18145 | 4 |
| zn1106 | 18290 | -50 | 188426 | 96230 | 8780308350 | 18285/18290 | 18340 | 18230 | 18150 | 18330 | 8 |
| zn1107 | 18445 | -55 | 68772 | 25834 | 2375627700 | 18445/18450 | 18500 | 18350 | 18285 | 18480 | 2 |
| zn1108 | 18615 | -35 | 7244 | 1276 | 118595100 | 18595/18620 | 18650 | 18530 | 18455 | 18685 | 2 |
| zn1109 | 18740 | -45 | 5118 | 1020 | 95058500 | 18715/18830 | 18785 | 18700 | 18300 | 18770 | 8 |
| zn1110 | 18865 | -70 | 2118 | 40 | 3768650 | 18825/18935 | 18935 | 18820 | 18785 | 18915 | 2 |
| zn1111 | 18990 | -160 | 324 | 0 | 0 | 18065/19060 | 19150 | 0 | |||
| zn1112 | 19210 | -35 | 298 | 0 | 0 | 18205/19300 | 19245 | 0 | |||
| zn1201 | 19300 | -10 | 296 | 0 | 0 | 18155/20460 | 19310 | 0 | |||
| zn1202 | 19360 | -155 | 216 | 2 | 193600 | 19360/19750 | 19515 | 19360 | 19360 | 19360 | 2 |
| zn1203 | 19520 | -25 | 48 | 12 | 1170450 | 19410/19700 | 19545 | 19490 | 19475 | 19525 | 2 |
| zn1204 | 19545 | 0 | 0 | 0 | 0 | 19150/19880 | 19545 | 0 |
(关键字：上海期货交易所)