| 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 | 16620 | 5 | 47720 | 850 | 70594500 | 16615/16630 | 16615 | 16600 | 16600 | 16625 | 10 |
| al1106 | 16745 | 5 | 60478 | 2782 | 232859850 | 16745/16750 | 16740 | 16730 | 16720 | 16750 | 16 |
| al1107 | 16850 | 5 | 68120 | 5538 | 466297600 | 16845/16850 | 16845 | 16860 | 16815 | 16860 | 4 |
| al1108 | 16930 | 5 | 35810 | 500 | 42296700 | 16920/16940 | 16925 | 16910 | 16900 | 16935 | 2 |
| al1109 | 17005 | 10 | 25518 | 362 | 30767850 | 17000/17010 | 16995 | 17000 | 16975 | 17030 | 28 |
| al1110 | 17065 | 25 | 13494 | 72 | 6135100 | 17050/17065 | 17040 | 17045 | 17020 | 17065 | 2 |
| al1111 | 17100 | 20 | 11520 | 204 | 17428650 | 17100/17140 | 17080 | 17100 | 17050 | 17110 | 2 |
| al1112 | 17160 | 30 | 5090 | 136 | 11643650 | 17140/17165 | 17130 | 17130 | 17100 | 17160 | 4 |
| al1201 | 17195 | 70 | 582 | 28 | 2408750 | 17175/17200 | 17125 | 17235 | 17100 | 17235 | 2 |
| al1202 | 17255 | 10 | 528 | 86 | 7417800 | 17130/17290 | 17245 | 17295 | 17195 | 17295 | 20 |
| al1203 | 17300 | 0 | 202 | 6 | 519000 | 17200/17365 | 17300 | 17300 | 17300 | 17300 | 2 |
| al1204 | 17300 | -20 | 12 | 0 | 0 | 17230/17420 | 17320 | 0 | |||
| au1105 | 321 | -3.05 | 36 | 6 | 1926000 | 310.00/ | 324.05 | 321 | 321 | 321 | 6 |
| au1106 | 320.56 | 0.65 | 5924 | 904 | 289376920 | 320.57/320.85 | 319.91 | 320.78 | 319.42 | 320.78 | 2 |
| au1107 | 316.4 | -0.5 | 82 | 68 | 21471520 | 315.61/326.58 | 316.9 | 315 | 315 | 316.4 | 6 |
| au1108 | 316.16 | -2.78 | 4 | 2 | 632320 | 310.00/319.99 | 318.94 | 316.16 | 316.16 | 316.16 | 2 |
| au1109 | 316.58 | -0.3 | 40 | 14 | 4429460 | 311.10/319.90 | 316.88 | 316 | 316 | 316.58 | 2 |
| au1110 | 316.81 | 56 | 0 | 310.00/319.99 | 316.81 | 0 | |||||
| au1111 | 315.3 | -1.69 | 34 | 4 | 1261200 | 313.31/319.99 | 316.99 | 315.3 | 315.3 | 315.3 | 2 |
| au1112 | 317.6 | -0.01 | 51812 | 14082 | 4465966200 | 317.56/317.60 | 317.61 | 318 | 316.35 | 318 | 6 |
| au1201 | 319.98 | 2.01 | 62 | 18 | 5717400 | 313.01/319.99 | 317.97 | 316.71 | 316.7 | 319.98 | 2 |
| au1202 | 318.3 | -0.79 | 66 | 4 | 1270800 | 310.00/319.99 | 319.09 | 317.1 | 317.1 | 318.3 | 2 |
| au1203 | 318.75 | 44 | 0 | 316.01/319.99 | 318.75 | 0 | |||||
| au1204 | 318.89 | 6 | 0 | /319.47 | 318.89 | 0 | |||||
| cu1105 | 70100 | 40 | 18320 | 1634 | 572875000 | 70050/70180 | 70060 | 69900 | 69810 | 70250 | 40 |
| cu1106 | 69650 | -10 | 70728 | 6260 | 2180690100 | 69650/69700 | 69660 | 69720 | 69480 | 69980 | 4 |
| cu1107 | 69210 | 0 | 190852 | 94468 | 32683565900 | 69210/69230 | 69210 | 69350 | 68910 | 69480 | 20 |
| cu1108 | 69050 | -70 | 31218 | 6180 | 2133884200 | 69050/69100 | 69120 | 69120 | 68850 | 69330 | 4 |
| cu1109 | 69090 | 0 | 9554 | 1182 | 408506300 | 69010/69090 | 69090 | 69300 | 68810 | 69390 | 2 |
| cu1110 | 69090 | -10 | 2114 | 40 | 13799000 | 68900/69690 | 69100 | 68830 | 68830 | 69110 | 2 |
| cu1111 | 69010 | -40 | 1272 | 8 | 2762900 | 68580/69500 | 69050 | 69040 | 69010 | 69140 | 2 |
| cu1112 | 68930 | -80 | 1450 | 30 | 10342400 | 68500/69660 | 69010 | 69010 | 68780 | 69100 | 2 |
| cu1201 | 69090 | -40 | 728 | 4 | 1382800 | 68800/69110 | 69130 | 69190 | 69090 | 69190 | 2 |
| cu1202 | 69100 | -230 | 712 | 44 | 15236900 | 67320/69700 | 69330 | 69300 | 69040 | 69770 | 2 |
| cu1203 | 69200 | 10 | 200 | 4 | 1383200 | 68830/69800 | 69190 | 69120 | 69120 | 69200 | 2 |
| cu1204 | 69020 | -240 | 48 | 4 | 1380300 | 69000/69580 | 69260 | 69010 | 69010 | 69020 | 2 |
| zn1105 | 16920 | -105 | 20190 | 984 | 83252050 | 16900/17020 | 17025 | 17080 | 16105 | 17080 | 10 |
| zn1106 | 17100 | -95 | 107002 | 16788 | 1435786500 | 17085/17105 | 17195 | 17165 | 16960 | 17280 | 2 |
| zn1107 | 17235 | -95 | 235224 | 241370 | 20795857500 | 17230/17235 | 17330 | 17350 | 17100 | 17425 | 70 |
| zn1108 | 17360 | -85 | 31948 | 6976 | 606135400 | 17340/17370 | 17445 | 17480 | 17230 | 17530 | 4 |
| zn1109 | 17480 | -105 | 7896 | 1334 | 116740700 | 17480/17515 | 17585 | 17625 | 17370 | 17670 | 40 |
| zn1110 | 17625 | -85 | 2634 | 58 | 5116800 | 17595/17640 | 17710 | 17775 | 17500 | 17775 | 2 |
| zn1111 | 17805 | -55 | 382 | 22 | 1964350 | 17665/17900 | 17860 | 17895 | 17805 | 17895 | 2 |
| zn1112 | 17905 | -75 | 354 | 12 | 1073500 | 17800/18060 | 17980 | 18000 | 17805 | 18000 | 2 |
| zn1201 | 17930 | -215 | 304 | 6 | 539000 | 18010/18395 | 18145 | 17900 | 17900 | 18070 | 2 |
| zn1202 | 18150 | -185 | 280 | 6 | 543500 | 17705/18595 | 18335 | 18100 | 18100 | 18150 | 2 |
| zn1203 | 18170 | -130 | 108 | 14 | 1279200 | 18190/18695 | 18300 | 18140 | 18140 | 18500 | 2 |
| zn1204 | 18645 | -50 | 2 | 0 | 0 | 17575/18895 | 18695 | 0 |
(关键字：上海期货交易所)