| 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 | 16625 | -30 | 49782 | 3622 | 301514800 | 16625/16630 | 16655 | 16660 | 16620 | 16680 | 2 |
| al1106 | 16745 | 0 | 62380 | 7492 | 628008600 | 16740/16745 | 16745 | 16760 | 16725 | 16795 | 2 |
| al1107 | 16840 | 5 | 67678 | 9242 | 779106400 | 16840/16845 | 16835 | 16835 | 16830 | 16910 | 8 |
| al1108 | 16910 | 10 | 34698 | 2048 | 173353850 | 16910/16915 | 16900 | 16900 | 16900 | 16945 | 2 |
| al1109 | 16975 | 20 | 22306 | 570 | 48422100 | 16975/16990 | 16955 | 16990 | 16975 | 17000 | 16 |
| al1110 | 17020 | 30 | 13208 | 188 | 16010950 | 17015/17045 | 16990 | 17040 | 17015 | 17050 | 2 |
| al1111 | 17080 | 30 | 10670 | 10 | 854000 | 17050/17100 | 17050 | 17080 | 17080 | 17080 | 6 |
| al1112 | 17120 | 15 | 4450 | 6 | 513600 | 17100/17150 | 17105 | 17120 | 17120 | 17120 | 4 |
| al1201 | 17100 | 0 | 584 | 2 | 171000 | 17100/17210 | 17100 | 17100 | 17100 | 17100 | 2 |
| al1202 | 17185 | 65 | 640 | 32 | 2750850 | 17120/17220 | 17120 | 17265 | 17170 | 17265 | 8 |
| al1203 | 17300 | 45 | 200 | 30 | 2596350 | 17200/17350 | 17255 | 17345 | 17300 | 17345 | 24 |
| al1204 | 17305 | 0 | 10 | 0 | 0 | 17220/17400 | 17305 | 0 | |||
| au1105 | 320 | 2.51 | 36 | 8 | 2560000 | 313.96/324.95 | 317.49 | 320 | 320 | 320 | 2 |
| au1106 | 318.91 | 5.55 | 8760 | 3856 | 1230643080 | 318.91/319.00 | 313.36 | 317.02 | 317 | 321 | 2 |
| au1107 | 318.23 | 4.7 | 38 | 12 | 3827920 | 314.50/325.00 | 313.53 | 319.28 | 318.23 | 319.28 | 2 |
| au1108 | 314.22 | 4 | 0 | 310.00/325.00 | 314.22 | 0 | |||||
| au1109 | 317.23 | 3.73 | 48 | 10 | 3176600 | 315.27/318.18 | 313.5 | 317.95 | 317.23 | 317.99 | 2 |
| au1110 | 318 | 4.66 | 54 | 12 | 3816000 | 311.00/319.99 | 313.34 | 318 | 318 | 318 | 6 |
| au1111 | 317.35 | 4.96 | 30 | 4 | 1269220 | 310.00/323.00 | 312.39 | 317.26 | 317.26 | 317.35 | 2 |
| au1112 | 318.05 | 3.94 | 45642 | 15794 | 5025894080 | 317.99/318.05 | 314.11 | 317.18 | 317.12 | 318.56 | 2 |
| au1201 | 317.8 | 3.99 | 58 | 38 | 12089560 | 312.51/318.00 | 313.81 | 318.08 | 317.77 | 318.38 | 2 |
| au1202 | 319.09 | 5.53 | 66 | 2 | 638180 | 313.70/325.00 | 313.56 | 319.09 | 319.09 | 319.09 | 2 |
| au1203 | 318.8 | 3.8 | 44 | 8 | 2550440 | 318.70/325.00 | 315 | 318.81 | 318.8 | 318.81 | 2 |
| au1204 | 319.2 | 3.5 | 6 | 28 | 8928320 | 318.11/319.50 | 315.7 | 319.49 | 318.02 | 319.5 | 2 |
| cu1105 | 70900 | 350 | 21770 | 2028 | 719083100 | 70820/70950 | 70550 | 70610 | 70610 | 71150 | 16 |
| cu1106 | 70600 | 410 | 85522 | 8848 | 3122818400 | 70510/70600 | 70190 | 70190 | 70100 | 70900 | 6 |
| cu1107 | 70210 | 240 | 160794 | 113418 | 39877175500 | 70210/70220 | 69970 | 69820 | 69800 | 70650 | 6 |
| cu1108 | 70140 | 360 | 21250 | 3936 | 1382576400 | 70100/70220 | 69780 | 69660 | 69660 | 70560 | 2 |
| cu1109 | 70160 | 210 | 5610 | 1258 | 441864900 | 70140/70220 | 69950 | 69890 | 69890 | 70540 | 6 |
| cu1110 | 70150 | 300 | 1998 | 60 | 21081300 | 70050/70500 | 69850 | 69800 | 69800 | 70790 | 2 |
| cu1111 | 70340 | 810 | 1158 | 86 | 30270900 | 69020/70700 | 69530 | 69800 | 69800 | 70820 | 2 |
| cu1112 | 70160 | 510 | 1258 | 70 | 24582200 | 70000/70550 | 69650 | 69800 | 69800 | 70420 | 2 |
| cu1201 | 70210 | 480 | 718 | 80 | 28100600 | 70250/70500 | 69730 | 69730 | 69730 | 70500 | 2 |
| cu1202 | 70300 | 530 | 736 | 60 | 21094200 | 69980/70550 | 69770 | 69800 | 69800 | 70590 | 2 |
| cu1203 | 70190 | 310 | 190 | 30 | 10537300 | 69030/71210 | 69880 | 69630 | 69630 | 70600 | 2 |
| cu1204 | 70440 | 50 | 36 | 14 | 4933000 | 70050/71100 | 70390 | 69900 | 69900 | 71110 | 2 |
| zn1105 | 17195 | 170 | 24732 | 4790 | 412944300 | 17165/17210 | 17025 | 17025 | 17025 | 17315 | 20 |
| zn1106 | 17375 | 185 | 123058 | 40632 | 3535181150 | 17375/17380 | 17190 | 17270 | 17220 | 17490 | 4 |
| zn1107 | 17515 | 205 | 219390 | 265068 | 23242920950 | 17510/17515 | 17310 | 17380 | 17340 | 17640 | 14 |
| zn1108 | 17635 | 185 | 25956 | 8054 | 711819300 | 17635/17650 | 17450 | 17455 | 17455 | 17755 | 50 |
| zn1109 | 17755 | 150 | 7898 | 2188 | 194646850 | 17750/17800 | 17605 | 17545 | 17545 | 17895 | 4 |
| zn1110 | 17930 | 250 | 2648 | 166 | 14886400 | 17700/18095 | 17680 | 17700 | 17700 | 18015 | 6 |
| zn1111 | 18100 | 185 | 366 | 18 | 1625050 | 18000/18170 | 17915 | 18000 | 18000 | 18100 | 2 |
| zn1112 | 18185 | 100 | 358 | 42 | 3821850 | 18000/18280 | 18085 | 18185 | 18180 | 18250 | 2 |
| zn1201 | 18405 | 275 | 300 | 10 | 917050 | 18035/18575 | 18130 | 18145 | 18145 | 18405 | 2 |
| zn1202 | 18480 | 200 | 272 | 4 | 369500 | 17950/18645 | 18280 | 18470 | 18470 | 18480 | 2 |
| zn1203 | 18580 | 230 | 106 | 16 | 1490600 | 18380/18845 | 18350 | 18560 | 18560 | 18670 | 2 |
| zn1204 | 18990 | 0 | 2 | 0 | 0 | 18400/18900 | 18990 | 0 |
(关键字：上海期货交易所)