| 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 | 16640 | 0 | 54190 | 2234 | 186298300 | 16630/16640 | 16640 | 16695 | 16640 | 16705 | 2 |
| al1106 | 16735 | 0 | 72948 | 7010 | 587668200 | 16735/16740 | 16735 | 16770 | 16725 | 16805 | 8 |
| al1107 | 16820 | 5 | 57258 | 8452 | 712537300 | 16820/16825 | 16815 | 16855 | 16800 | 16900 | 10 |
| al1108 | 16895 | 10 | 33332 | 896 | 75808550 | 16885/16895 | 16885 | 16935 | 16895 | 16955 | 4 |
| al1109 | 16950 | 5 | 20540 | 472 | 40064200 | 16950/16965 | 16945 | 16980 | 16950 | 17015 | 4 |
| al1110 | 17020 | 25 | 12846 | 436 | 37109600 | 16970/17020 | 16995 | 17040 | 17010 | 17040 | 14 |
| al1111 | 17070 | 25 | 10464 | 136 | 11607800 | 17005/17070 | 17045 | 17080 | 17065 | 17080 | 16 |
| al1112 | 17175 | 70 | 4096 | 2 | 171750 | 16960/17140 | 17105 | 17175 | 17175 | 17175 | 2 |
| al1201 | 17200 | 20 | 560 | 0 | 0 | 17050/17210 | 17180 | 0 | |||
| al1202 | 17250 | 35 | 498 | 0 | 0 | 17185/17280 | 17215 | 0 | |||
| al1203 | 17295 | 10 | 180 | 0 | 0 | 17200/17380 | 17285 | 0 | |||
| al1204 | 17485 | 25 | 4 | 0 | 0 | 17200/17450 | 17460 | 0 | |||
| au1105 | 311 | 56 | 0 | 306.25/317.98 | 311 | 0 | |||||
| au1106 | 313.32 | 2.28 | 16192 | 3530 | 1106281280 | 313.31/313.45 | 311.04 | 312.08 | 312.08 | 313.87 | 2 |
| au1107 | 311.92 | 36 | 0 | 310.00/319.00 | 311.92 | 0 | |||||
| au1108 | 315.5 | 3.5 | 4 | 2 | 631000 | /319.00 | 312 | 315.5 | 315.5 | 315.5 | 2 |
| au1109 | 314.71 | 1.78 | 56 | 8 | 2517640 | 310.00/315.15 | 312.93 | 314.31 | 314.31 | 315.09 | 4 |
| au1110 | 309.08 | 68 | 0 | 310.00/319.00 | 309.08 | 0 | |||||
| au1111 | 312.57 | -0.54 | 26 | 0 | 310.00/319.00 | 313.11 | 0 | ||||
| au1112 | 315.4 | 1.74 | 41592 | 12436 | 3927454400 | 315.39/315.40 | 313.66 | 316 | 315.11 | 316.29 | 2 |
| au1201 | 315.11 | 1.3 | 42 | 8 | 2528040 | 310.00/319.00 | 313.81 | 316.5 | 315.11 | 316.5 | 2 |
| au1202 | 314.78 | 0.24 | 66 | 0 | 310.00/319.00 | 314.54 | 0 | ||||
| au1203 | 315.4 | 1.69 | 32 | 0 | 312.70/319.00 | 313.71 | 0 | ||||
| au1204 | 313.71 | 0 | 0 | 302.10/324.00 | 313.71 | 0 | |||||
| cu1105 | 71300 | 150 | 32008 | 4178 | 1498972000 | 71150/71480 | 71150 | 71250 | 71250 | 72000 | 2 |
| cu1106 | 71320 | 500 | 122062 | 39884 | 14282572500 | 71320/71330 | 70820 | 71500 | 71250 | 71860 | 4 |
| cu1107 | 71230 | 570 | 114874 | 73698 | 26338410400 | 71210/71230 | 70660 | 71350 | 71200 | 71750 | 4 |
| cu1108 | 71200 | 590 | 13716 | 2018 | 721352800 | 71160/71200 | 70610 | 71400 | 71200 | 71700 | 2 |
| cu1109 | 71260 | 670 | 4362 | 500 | 178593700 | 71150/71320 | 70590 | 71480 | 71260 | 71680 | 2 |
| cu1110 | 71300 | 640 | 1592 | 30 | 10721900 | 70070/71430 | 70660 | 71380 | 71300 | 71600 | 2 |
| cu1111 | 71390 | 810 | 976 | 24 | 8568200 | 70800/71800 | 70580 | 71400 | 71390 | 71520 | 14 |
| cu1112 | 71190 | 560 | 1022 | 40 | 14292200 | 70800/71400 | 70630 | 71470 | 71190 | 71640 | 2 |
| cu1201 | 71230 | 650 | 758 | 16 | 5717300 | 70800/72500 | 70580 | 71480 | 71230 | 71630 | 2 |
| cu1202 | 71260 | 950 | 754 | 12 | 4281800 | 70800/71380 | 70310 | 71400 | 71260 | 71490 | 2 |
| cu1203 | 71250 | 770 | 178 | 16 | 5709900 | 70800/71340 | 70480 | 71320 | 71250 | 71690 | 2 |
| cu1204 | 71670 | 1150 | 28 | 10 | 3575700 | 70800/71730 | 70520 | 71400 | 71400 | 71670 | 2 |
| zn1105 | 17645 | 35 | 35448 | 3054 | 270160700 | 17635/17645 | 17610 | 17555 | 17555 | 17750 | 2 |
| zn1106 | 17815 | 45 | 197362 | 108156 | 9657731500 | 17815/17820 | 17770 | 17720 | 17720 | 17935 | 2 |
| zn1107 | 17955 | 35 | 119314 | 81118 | 7304254950 | 17950/17955 | 17920 | 17845 | 17845 | 18100 | 4 |
| zn1108 | 18115 | 40 | 9456 | 2180 | 198043850 | 18100/18240 | 18075 | 18085 | 18080 | 18245 | 20 |
| zn1109 | 18300 | 90 | 5606 | 1194 | 109277600 | 18280/18345 | 18210 | 18240 | 18180 | 18375 | 10 |
| zn1110 | 18415 | 75 | 2246 | 110 | 10156500 | 17510/18440 | 18340 | 18500 | 18400 | 18505 | 2 |
| zn1111 | 18500 | 60 | 288 | 0 | 0 | 17335/18850 | 18440 | 0 | |||
| zn1112 | 18695 | 50 | 324 | 42 | 3933900 | 17530/18975 | 18645 | 18750 | 18695 | 18750 | 2 |
| zn1201 | 18900 | 75 | 304 | 6 | 567000 | 17700/19945 | 18825 | 18900 | 18900 | 18900 | 2 |
| zn1202 | 18965 | 35 | 274 | 2 | 189650 | 18500/19050 | 18930 | 18965 | 18965 | 18965 | 2 |
| zn1203 | 19060 | 25 | 92 | 4 | 381200 | 17895/19645 | 19035 | 19060 | 19060 | 19060 | 4 |
| zn1204 | 19035 | 0 | 0 | 0 | 0 | 18825/19745 | 19035 | 0 |
(关键字：上海期货交易所)