| 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 | 16635 | 20 | 46000 | 1050 | 87304250 | 16620/16635 | 16615 | 16640 | 16620 | 16645 | 10 |
| al1106 | 16745 | 10 | 60708 | 2776 | 232479500 | 16745/16750 | 16735 | 16790 | 16730 | 16790 | 4 |
| al1107 | 16855 | 20 | 71144 | 8434 | 710761950 | 16850/16855 | 16835 | 16860 | 16830 | 16880 | 40 |
| al1108 | 16940 | 20 | 37018 | 2820 | 238755450 | 16935/16940 | 16920 | 16960 | 16920 | 16960 | 10 |
| al1109 | 17025 | 25 | 26796 | 968 | 82341550 | 17015/17025 | 17000 | 17040 | 16995 | 17040 | 2 |
| al1110 | 17065 | 20 | 13564 | 100 | 8535300 | 17050/17070 | 17045 | 17080 | 17040 | 17085 | 4 |
| al1111 | 17110 | 20 | 11532 | 8 | 683900 | 17000/17195 | 17090 | 17085 | 17085 | 17110 | 4 |
| al1112 | 17120 | 0 | 5098 | 20 | 1713400 | 17140/17160 | 17120 | 17150 | 17120 | 17150 | 2 |
| al1201 | 17180 | -20 | 582 | 0 | 0 | 17170/17230 | 17200 | 0 | |||
| al1202 | 17235 | -15 | 526 | 0 | 0 | 17150/17325 | 17250 | 0 | |||
| al1203 | 17300 | 0 | 204 | 4 | 346000 | 17250/17375 | 17300 | 17300 | 17300 | 17300 | 2 |
| al1204 | 17320 | 0 | 12 | 0 | 0 | 17235/17390 | 17320 | 0 | |||
| au1105 | 321 | 36 | 0 | 315.00/319.00 | 321 | 0 | |||||
| au1106 | 319.57 | -1.12 | 5434 | 926 | 295947340 | 319.51/319.57 | 320.69 | 319 | 319 | 320.39 | 2 |
| au1107 | 315.95 | -0.66 | 98 | 8 | 2520880 | 314.27/315.30 | 316.61 | 314.27 | 314.27 | 315.95 | 4 |
| au1108 | 316.16 | 4 | 0 | 310.00/316.16 | 316.16 | 0 | |||||
| au1109 | 314.18 | -2.23 | 48 | 32 | 10048420 | 314.17/315.00 | 316.41 | 310 | 310 | 315.19 | 2 |
| au1110 | 314.98 | 1.51 | 56 | 2 | 629960 | 310.98/319.00 | 313.47 | 314.98 | 314.98 | 314.98 | 2 |
| au1111 | 317.4 | 1.2 | 32 | 0 | 310.00/319.00 | 316.2 | 0 | ||||
| au1112 | 315.1 | -2.23 | 52646 | 15732 | 4961763100 | 315.10/315.15 | 317.33 | 315.98 | 314.81 | 316.19 | 2 |
| au1201 | 315.7 | -2.01 | 44 | 42 | 13276640 | 315.06/316.00 | 317.71 | 315.81 | 315.17 | 316.4 | 2 |
| au1202 | 318.3 | 0.6 | 66 | 0 | 310.00/319.00 | 317.7 | 0 | ||||
| au1203 | 316.4 | -2.35 | 46 | 2 | 632800 | 313.00/319.90 | 318.75 | 316.4 | 316.4 | 316.4 | 2 |
| au1204 | 316.18 | -1.32 | 6 | 2 | 632360 | /327.00 | 317.5 | 316.18 | 316.18 | 316.18 | 2 |
| cu1105 | 69590 | -480 | 16850 | 2420 | 843269000 | 69590/69600 | 70070 | 70300 | 68010 | 70300 | 10 |
| cu1106 | 69010 | -630 | 66006 | 7424 | 2569864200 | 68910/69020 | 69640 | 69800 | 68850 | 69880 | 8 |
| cu1107 | 68410 | -730 | 219494 | 142668 | 48982926500 | 68410/68420 | 69140 | 69140 | 68220 | 69260 | 2 |
| cu1108 | 68220 | -770 | 34964 | 10070 | 3446094400 | 68220/68230 | 68990 | 68990 | 68050 | 69050 | 2 |
| cu1109 | 68200 | -850 | 10210 | 1226 | 419157600 | 68160/68190 | 69050 | 68980 | 68000 | 69070 | 2 |
| cu1110 | 68200 | -720 | 2320 | 248 | 84769900 | 68000/68250 | 68920 | 68980 | 68060 | 68980 | 2 |
| cu1111 | 68100 | -790 | 1348 | 184 | 62880000 | 68100/68250 | 68890 | 68910 | 68100 | 68910 | 4 |
| cu1112 | 68150 | -630 | 1528 | 202 | 68943100 | 68100/68250 | 68780 | 68790 | 68010 | 68790 | 2 |
| cu1201 | 68170 | -860 | 830 | 140 | 47781100 | 67390/68260 | 69030 | 68900 | 68100 | 68900 | 2 |
| cu1202 | 68180 | -1020 | 720 | 14 | 4776300 | 68000/69100 | 69200 | 68330 | 68170 | 68330 | 2 |
| cu1203 | 68290 | -820 | 218 | 16 | 5496000 | 67350/68600 | 69110 | 69000 | 68290 | 69000 | 2 |
| cu1204 | 69000 | -10 | 48 | 0 | 0 | 68110/69100 | 69010 | 0 | |||
| zn1105 | 16955 | 35 | 19250 | 1570 | 132945500 | 16950/16965 | 16920 | 16930 | 16870 | 16985 | 20 |
| zn1106 | 17130 | 30 | 100918 | 16016 | 1369544000 | 17125/17130 | 17100 | 17100 | 17030 | 17170 | 2 |
| zn1107 | 17270 | 40 | 237316 | 208682 | 17993580350 | 17270/17275 | 17230 | 17280 | 17170 | 17330 | 64 |
| zn1108 | 17400 | 30 | 33270 | 3846 | 334068650 | 17385/17400 | 17370 | 17375 | 17300 | 17440 | 2 |
| zn1109 | 17530 | 35 | 8094 | 1290 | 112811900 | 17490/17540 | 17495 | 17550 | 17250 | 17565 | 2 |
| zn1110 | 17600 | -35 | 2674 | 144 | 12687300 | 17560/17660 | 17635 | 17690 | 17550 | 17690 | 4 |
| zn1111 | 17780 | -75 | 388 | 12 | 1066950 | 17550/17900 | 17855 | 17795 | 17780 | 17795 | 2 |
| zn1112 | 17905 | 20 | 356 | 14 | 1252450 | 17850/18200 | 17885 | 17945 | 17850 | 17955 | 2 |
| zn1201 | 18075 | 110 | 304 | 12 | 1084200 | 18020/18315 | 17965 | 17970 | 17970 | 18220 | 2 |
| zn1202 | 18205 | 80 | 282 | 6 | 546300 | 18155/18250 | 18125 | 18200 | 18200 | 18225 | 2 |
| zn1203 | 18340 | 55 | 104 | 22 | 2017600 | 18315/18450 | 18285 | 18300 | 18300 | 18360 | 2 |
| zn1204 | 18695 | 0 | 2 | 0 | 0 | 18200/18605 | 18695 | 0 |
(关键字：上海期货交易所)