| 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 | 0 | 51570 | 4082 | 340101150 | 16620/16645 | 16630 | 16700 | 16630 | 16720 | 2 |
| al1106 | 16740 | 15 | 63572 | 4518 | 378607750 | 16740/16745 | 16725 | 16790 | 16740 | 16825 | 2 |
| al1107 | 16825 | 35 | 66856 | 9082 | 765024450 | 16825/16835 | 16790 | 16860 | 16825 | 16920 | 30 |
| al1108 | 16900 | 50 | 33234 | 840 | 71021950 | 16850/16895 | 16850 | 16955 | 16890 | 16975 | 2 |
| al1109 | 16960 | 45 | 21390 | 868 | 73637150 | 16955/16970 | 16915 | 17005 | 16945 | 17005 | 2 |
| al1110 | 16980 | 15 | 13116 | 22 | 1871100 | 16965/17020 | 16965 | 17045 | 16980 | 17045 | 6 |
| al1111 | 17060 | 70 | 10670 | 120 | 10233250 | 16950/17095 | 16990 | 17035 | 17035 | 17070 | 2 |
| al1112 | 17090 | 45 | 4472 | 128 | 10955300 | 17080/17120 | 17045 | 17150 | 17090 | 17150 | 4 |
| al1201 | 17080 | -10 | 584 | 0 | 0 | 17100/17245 | 17090 | 0 | |||
| al1202 | 17120 | 20 | 644 | 0 | 0 | 17120/17310 | 17100 | 0 | |||
| al1203 | 17190 | 5 | 224 | 26 | 2236550 | 17100/17340 | 17185 | 17375 | 17190 | 17375 | 24 |
| al1204 | 17305 | 0 | 10 | 0 | 0 | 17200/17440 | 17305 | 0 | |||
| au1105 | 314.78 | -9.16 | 44 | 22 | 6984800 | 315.10/326.66 | 323.94 | 318.02 | 314.78 | 318.02 | 2 |
| au1106 | 313.26 | 1.33 | 11808 | 1270 | 398079860 | 313.25/313.44 | 311.93 | 313.5 | 313.11 | 314.96 | 2 |
| au1107 | 311.8 | 0.59 | 44 | 0 | 312.60/314.50 | 311.21 | 0 | ||||
| au1108 | 311.9 | 4 | 0 | /319.00 | 311.9 | 0 | |||||
| au1109 | 312.81 | 1.72 | 52 | 26 | 8152820 | 310.28/316.88 | 311.09 | 313.58 | 312.81 | 313.9 | 2 |
| au1110 | 313.5 | 1.57 | 60 | 6 | 1881000 | 310.00/319.00 | 311.93 | 313.5 | 313.5 | 313.5 | 6 |
| au1111 | 312.38 | -0.1 | 30 | 4 | 1249560 | 313.00/319.00 | 312.48 | 312.4 | 312.38 | 312.4 | 2 |
| au1112 | 314.15 | 1.24 | 44008 | 9484 | 2980979100 | 314.12/314.15 | 312.91 | 314.2 | 314.01 | 314.8 | 10 |
| au1201 | 313.95 | 1.3 | 62 | 16 | 5023940 | 312.51/319.00 | 312.65 | 313.91 | 313.86 | 314.4 | 2 |
| au1202 | 313.25 | -0.31 | 66 | 0 | 310.00/319.00 | 313.56 | 0 | ||||
| au1203 | 315 | 1.66 | 44 | 2 | 630000 | 310.00/319.00 | 313.34 | 315 | 315 | 315 | 2 |
| au1204 | 315.7 | -0.96 | 4 | 2 | 631400 | /319.70 | 316.66 | 315.7 | 315.7 | 315.7 | 2 |
| cu1105 | 70600 | 280 | 23626 | 3110 | 1099543200 | 70580/70630 | 70320 | 70990 | 70520 | 71000 | 4 |
| cu1106 | 70320 | 290 | 91496 | 8426 | 2969688400 | 70290/70330 | 70030 | 70800 | 70210 | 70800 | 4 |
| cu1107 | 69980 | 150 | 163678 | 94090 | 33047864200 | 69980/69990 | 69830 | 70550 | 69920 | 70590 | 98 |
| cu1108 | 69940 | 140 | 18788 | 1726 | 606179400 | 69940/70040 | 69800 | 70590 | 69930 | 70590 | 2 |
| cu1109 | 70000 | 190 | 5452 | 770 | 270196200 | 69900/70050 | 69810 | 70670 | 69880 | 70700 | 2 |
| cu1110 | 70050 | 230 | 1956 | 74 | 25984600 | 69800/70300 | 69820 | 70330 | 70000 | 70420 | 2 |
| cu1111 | 70040 | 330 | 1096 | 10 | 3506700 | 69500/70300 | 69710 | 70360 | 69950 | 70360 | 2 |
| cu1112 | 69840 | 80 | 1192 | 42 | 14729300 | 68880/71750 | 69760 | 70380 | 69840 | 70450 | 2 |
| cu1201 | 70000 | 160 | 758 | 8 | 2804400 | 68620/70600 | 69840 | 70280 | 70000 | 70280 | 2 |
| cu1202 | 70000 | 60 | 748 | 2 | 700000 | 68800/70700 | 69940 | 70000 | 70000 | 70000 | 2 |
| cu1203 | 70450 | 600 | 184 | 4 | 1407500 | 68800/70880 | 69850 | 70300 | 70300 | 70450 | 2 |
| cu1204 | 70390 | 430 | 32 | 2 | 703900 | 68640/70880 | 69960 | 70390 | 70390 | 70390 | 2 |
| zn1105 | 17040 | 110 | 27976 | 2898 | 247117950 | 17040/17060 | 16930 | 17100 | 17000 | 17140 | 10 |
| zn1106 | 17205 | 140 | 139332 | 44322 | 3818491500 | 17205/17210 | 17065 | 17315 | 17145 | 17325 | 4 |
| zn1107 | 17340 | 135 | 217026 | 238168 | 20678346800 | 17340/17345 | 17205 | 17440 | 17280 | 17460 | 12 |
| zn1108 | 17470 | 165 | 22284 | 4144 | 362537450 | 17460/17495 | 17305 | 17560 | 17405 | 17580 | 2 |
| zn1109 | 17600 | 115 | 7420 | 2140 | 188782500 | 17595/17655 | 17485 | 17700 | 17565 | 17735 | 6 |
| zn1110 | 17750 | 130 | 2476 | 84 | 7471000 | 17745/17895 | 17620 | 17785 | 17750 | 17870 | 2 |
| zn1111 | 17950 | 175 | 354 | 34 | 3054950 | 16710/17990 | 17775 | 17950 | 17950 | 18060 | 2 |
| zn1112 | 18075 | 180 | 358 | 20 | 1808950 | 17900/18400 | 17895 | 18035 | 18035 | 18130 | 2 |
| zn1201 | 18170 | 155 | 294 | 52 | 4715700 | 18095/18235 | 18015 | 18120 | 17965 | 18205 | 2 |
| zn1202 | 18350 | 100 | 268 | 2 | 183500 | 18240/18700 | 18250 | 18350 | 18350 | 18350 | 2 |
| zn1203 | 18445 | 135 | 108 | 2 | 184450 | 18415/18595 | 18310 | 18445 | 18445 | 18445 | 2 |
| zn1204 | 18945 | 0 | 2 | 0 | 0 | / | 18945 | 0 |
(关键字：上海期货交易所)