| 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 | 16615 | -25 | 48194 | 2456 | 204087800 | 16615/16620 | 16640 | 16680 | 16510 | 16680 | 6 |
| al1106 | 16740 | -15 | 61140 | 3896 | 326150800 | 16735/16740 | 16755 | 16760 | 16725 | 16770 | 6 |
| al1107 | 16840 | -5 | 66604 | 8944 | 753426850 | 16835/16840 | 16845 | 16860 | 16825 | 16880 | 2 |
| al1108 | 16920 | 0 | 35326 | 1824 | 154372050 | 16915/16925 | 16920 | 16950 | 16900 | 16950 | 10 |
| al1109 | 17000 | 20 | 24438 | 2538 | 215728000 | 16995/17000 | 16980 | 17025 | 16980 | 17040 | 10 |
| al1110 | 17050 | 25 | 13340 | 506 | 43120900 | 17040/17050 | 17025 | 17020 | 17020 | 17050 | 2 |
| al1111 | 17090 | 15 | 11326 | 716 | 61149850 | 17070/17100 | 17075 | 16985 | 16985 | 17090 | 20 |
| al1112 | 17140 | 25 | 4718 | 374 | 32042900 | 17125/17140 | 17115 | 17140 | 17120 | 17150 | 8 |
| al1201 | 17155 | 45 | 588 | 10 | 856450 | 17145/17200 | 17110 | 17115 | 17105 | 17155 | 4 |
| al1202 | 17200 | 10 | 612 | 30 | 2587900 | 17150/17250 | 17190 | 17250 | 17200 | 17260 | 2 |
| al1203 | 17230 | -70 | 200 | 0 | 0 | 17200/17325 | 17300 | 0 | |||
| al1204 | 17265 | -40 | 10 | 8 | 693000 | 17200/17420 | 17305 | 17385 | 17265 | 17385 | 4 |
| au1105 | 322 | 2 | 36 | 12 | 3883000 | 322.00/328.50 | 320 | 325 | 322 | 325 | 6 |
| au1106 | 319.81 | 0.62 | 6802 | 1890 | 604516420 | 319.80/319.81 | 319.19 | 321 | 319.58 | 321 | 8 |
| au1107 | 315.7 | -2.54 | 38 | 4 | 1267600 | 315.70/319.94 | 318.24 | 318.1 | 315.7 | 318.1 | 2 |
| au1108 | 318.94 | 4 | 0 | /325.00 | 318.94 | 0 | |||||
| au1109 | 316.86 | -0.67 | 46 | 0 | 310.00/318.86 | 317.53 | 0 | ||||
| au1110 | 316.81 | -1.19 | 56 | 6 | 1900860 | 314.06/322.30 | 318 | 316.81 | 316.81 | 316.81 | 4 |
| au1111 | 316.99 | -0.45 | 30 | 2 | 633980 | 313.46/317.68 | 317.44 | 316.99 | 316.99 | 316.99 | 2 |
| au1112 | 317.56 | -0.61 | 48968 | 12424 | 3947377000 | 317.50/317.56 | 318.17 | 318.81 | 317.25 | 318.92 | 4 |
| au1201 | 317.72 | -0.43 | 58 | 4 | 1272420 | 312.51/317.90 | 318.15 | 318.49 | 317.72 | 318.49 | 2 |
| au1202 | 319.09 | 66 | 0 | 310.00/325.00 | 319.09 | 0 | |||||
| au1203 | 318.65 | -0.1 | 44 | 0 | 316.01/325.00 | 318.75 | 0 | ||||
| au1204 | 319.1 | 0.21 | 6 | 0 | 310.00/319.49 | 318.89 | 0 | ||||
| cu1105 | 70100 | -630 | 18930 | 4730 | 1656214500 | 70100/70120 | 70730 | 70300 | 69500 | 70340 | 30 |
| cu1106 | 69700 | -710 | 75602 | 15962 | 5558355300 | 69650/69700 | 70410 | 70060 | 69400 | 70200 | 4 |
| cu1107 | 69270 | -860 | 185028 | 134462 | 46519392100 | 69250/69270 | 70130 | 69920 | 68880 | 69920 | 82 |
| cu1108 | 69120 | -910 | 27062 | 9694 | 3348404700 | 69110/69170 | 70030 | 69750 | 68840 | 69800 | 4 |
| cu1109 | 69080 | -970 | 8364 | 3864 | 1334284400 | 69000/69200 | 70050 | 69780 | 68810 | 69840 | 2 |
| cu1110 | 69140 | -800 | 2086 | 180 | 62147200 | 68900/69150 | 69940 | 69600 | 68810 | 69600 | 2 |
| cu1111 | 69150 | -1190 | 1218 | 214 | 73840000 | 68870/69800 | 70340 | 69420 | 68780 | 70020 | 8 |
| cu1112 | 69170 | -690 | 1412 | 136 | 46888600 | 68640/69150 | 69860 | 68920 | 68740 | 69170 | 4 |
| cu1201 | 69100 | -1010 | 726 | 50 | 17281700 | 68880/69750 | 70110 | 69520 | 68980 | 69520 | 2 |
| cu1202 | 69220 | -980 | 750 | 10 | 3467100 | 68500/69800 | 70200 | 69500 | 69220 | 69500 | 2 |
| cu1203 | 69140 | -1000 | 200 | 14 | 4843800 | 68800/71780 | 70140 | 69430 | 69140 | 69430 | 4 |
| cu1204 | 69200 | -1060 | 42 | 24 | 8310000 | 68850/69320 | 70260 | 69460 | 69160 | 69460 | 8 |
| zn1105 | 17050 | -145 | 21502 | 4968 | 423202100 | 17000/17050 | 17195 | 17095 | 16915 | 17110 | 6 |
| zn1106 | 17215 | -145 | 113884 | 28100 | 2417359650 | 17215/17225 | 17360 | 17290 | 17080 | 17300 | 8 |
| zn1107 | 17365 | -120 | 216760 | 206140 | 17867696200 | 17365/17370 | 17485 | 17400 | 17200 | 17445 | 24 |
| zn1108 | 17470 | -170 | 27760 | 5760 | 502732800 | 17470/17495 | 17640 | 17495 | 17330 | 17545 | 2 |
| zn1109 | 17625 | -140 | 7792 | 866 | 76197400 | 17610/17640 | 17765 | 17670 | 17485 | 17675 | 6 |
| zn1110 | 17750 | -105 | 2648 | 106 | 9392300 | 17700/17790 | 17855 | 17780 | 17615 | 17810 | 2 |
| zn1111 | 17800 | -240 | 368 | 2 | 178000 | 16960/17975 | 18040 | 17800 | 17800 | 17800 | 2 |
| zn1112 | 18015 | -170 | 358 | 28 | 2517750 | 17950/18290 | 18185 | 18000 | 17910 | 18015 | 6 |
| zn1201 | 18170 | -335 | 304 | 12 | 1088550 | 18000/18190 | 18505 | 18015 | 18015 | 18170 | 4 |
| zn1202 | 18345 | -575 | 276 | 50 | 4584950 | 18195/18490 | 18920 | 18300 | 18300 | 18390 | 2 |
| zn1203 | 18300 | -330 | 106 | 2 | 183000 | 18250/18950 | 18630 | 18300 | 18300 | 18300 | 2 |
| zn1204 | 18645 | -635 | 2 | 4 | 373950 | 18310/19360 | 19280 | 18750 | 18645 | 18750 | 2 |
(关键字：上海期货交易所)