| 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 | 16655 | 30 | 52544 | 2864 | 238253250 | 16640/16660 | 16625 | 16680 | 16580 | 16700 | 2 |
| al1106 | 16730 | 5 | 68154 | 5108 | 427045300 | 16730/16740 | 16725 | 16750 | 16655 | 16770 | 10 |
| al1107 | 16815 | 5 | 61436 | 9138 | 767428850 | 16815/16820 | 16810 | 16810 | 16755 | 16855 | 6 |
| al1108 | 16885 | 25 | 33228 | 574 | 48372400 | 16850/16900 | 16860 | 16870 | 16820 | 16910 | 2 |
| al1109 | 16950 | 35 | 20292 | 466 | 39407450 | 16900/16995 | 16915 | 16930 | 16880 | 16965 | 4 |
| al1110 | 17000 | 35 | 13048 | 168 | 14278350 | 16950/17010 | 16965 | 16965 | 16915 | 17075 | 20 |
| al1111 | 17025 | -15 | 10716 | 14 | 1188800 | 17000/17065 | 17040 | 16955 | 16955 | 17025 | 2 |
| al1112 | 17080 | 25 | 4406 | 4 | 341050 | 17020/17110 | 17055 | 17025 | 17025 | 17080 | 2 |
| al1201 | 16930 | -190 | 574 | 8 | 685200 | 17080/17190 | 17120 | 17330 | 16930 | 17330 | 4 |
| al1202 | 17205 | 0 | 500 | 0 | 0 | 17080/17200 | 17205 | 0 | |||
| al1203 | 17235 | 0 | 186 | 0 | 0 | 17120/17400 | 17235 | 0 | |||
| al1204 | 17200 | -255 | 6 | 4 | 341400 | 17210/17365 | 17455 | 16940 | 16940 | 17200 | 2 |
| au1105 | 311 | 52 | 0 | 309.31/319.31 | 311 | 0 | |||||
| au1106 | 314.9 | 1.43 | 14298 | 2580 | 812121180 | 314.89/314.90 | 313.47 | 314.72 | 314.1 | 315.4 | 6 |
| au1107 | 313.7 | 0.1 | 38 | 0 | 312.61/315.50 | 313.6 | 0 | ||||
| au1108 | 314.85 | 4 | 0 | /319.00 | 314.85 | 0 | |||||
| au1109 | 315 | 0.3 | 58 | 8 | 2523440 | 310.00/317.25 | 314.7 | 316.16 | 315 | 316.16 | 2 |
| au1110 | 315.74 | 5.74 | 64 | 4 | 1262960 | 310.00/319.90 | 310 | 315.74 | 315.74 | 315.74 | 4 |
| au1111 | 314.31 | -0.06 | 30 | 0 | 310.00/319.00 | 314.37 | 0 | ||||
| au1112 | 316.2 | 0.87 | 42624 | 10160 | 3212635280 | 316.20/316.23 | 315.33 | 317.02 | 315.53 | 317.12 | 4 |
| au1201 | 316.16 | 0.62 | 40 | 8 | 2528500 | 310.01/319.90 | 315.54 | 316.1 | 315.5 | 316.49 | 2 |
| au1202 | 314.8 | 66 | 0 | 310.00/319.90 | 314.8 | 0 | |||||
| au1203 | 315.96 | 0.03 | 42 | 14 | 4430800 | 315.11/319.90 | 315.93 | 316.01 | 315.96 | 316.99 | 2 |
| au1204 | 315.93 | 0 | 0 | /316.66 | 315.93 | 0 | |||||
| cu1105 | 71300 | -380 | 28980 | 2462 | 877373400 | 71270/71300 | 71680 | 71820 | 71130 | 71820 | 20 |
| cu1106 | 71160 | -420 | 107592 | 19170 | 6813364700 | 71160/71170 | 71580 | 71500 | 70800 | 71590 | 8 |
| cu1107 | 71000 | -500 | 133510 | 76456 | 27144220400 | 70980/71000 | 71500 | 71500 | 70750 | 71580 | 2 |
| cu1108 | 71000 | -480 | 15664 | 1764 | 626111800 | 70960/71000 | 71480 | 71480 | 70770 | 71500 | 2 |
| cu1109 | 71000 | -360 | 4838 | 750 | 266184100 | 70890/71080 | 71360 | 71290 | 70740 | 71550 | 2 |
| cu1110 | 70900 | -450 | 1720 | 140 | 49683500 | 68320/71250 | 71350 | 70930 | 70840 | 71030 | 16 |
| cu1111 | 71000 | -580 | 978 | 10 | 3549500 | 70700/71400 | 71580 | 71350 | 70650 | 71350 | 4 |
| cu1112 | 71000 | -430 | 1024 | 2 | 710000 | 68320/71680 | 71430 | 71000 | 71000 | 71000 | 2 |
| cu1201 | 70940 | -440 | 756 | 6 | 2128000 | 68320/71230 | 71380 | 71000 | 70860 | 71000 | 2 |
| cu1202 | 71000 | -300 | 754 | 2 | 710000 | 70010/72010 | 71300 | 71000 | 71000 | 71000 | 2 |
| cu1203 | 71190 | -270 | 174 | 10 | 3556100 | 69950/71150 | 71460 | 71110 | 71010 | 71190 | 4 |
| cu1204 | 70920 | -590 | 28 | 2 | 709200 | 70010/72010 | 71510 | 70920 | 70920 | 70920 | 2 |
| zn1105 | 17190 | -205 | 32590 | 3734 | 322184050 | 17190/17220 | 17395 | 17405 | 17110 | 17440 | 6 |
| zn1106 | 17345 | -220 | 185672 | 85964 | 7491227800 | 17340/17345 | 17565 | 17580 | 17265 | 17610 | 6 |
| zn1107 | 17455 | -205 | 198098 | 213884 | 18738578900 | 17440/17455 | 17660 | 17680 | 17360 | 17730 | 6 |
| zn1108 | 17585 | -190 | 17516 | 6310 | 557150300 | 17570/17610 | 17775 | 17830 | 17500 | 17860 | 10 |
| zn1109 | 17745 | -215 | 6486 | 1478 | 131802250 | 17735/17770 | 17960 | 17965 | 17660 | 18015 | 4 |
| zn1110 | 17905 | -160 | 2420 | 80 | 7191400 | 17800/18000 | 18065 | 18130 | 17825 | 18135 | 12 |
| zn1111 | 18075 | -265 | 318 | 50 | 4545450 | 17400/19110 | 18340 | 18415 | 18075 | 18415 | 24 |
| zn1112 | 18185 | -230 | 330 | 10 | 912400 | 18185/18380 | 18415 | 18260 | 18185 | 18275 | 2 |
| zn1201 | 18390 | -150 | 290 | 2 | 183900 | 17600/18660 | 18540 | 18390 | 18390 | 18390 | 2 |
| zn1202 | 18560 | -150 | 270 | 12 | 1114550 | 17800/18600 | 18710 | 18650 | 18560 | 18650 | 6 |
| zn1203 | 18600 | -200 | 108 | 2 | 186000 | 18480/19350 | 18800 | 18600 | 18600 | 18600 | 2 |
| zn1204 | 18650 | -295 | 2 | 0 | 0 | 18000/19400 | 18945 | 0 |
(关键字：上海期货交易所)