| 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 | 16480 | -105 | 43600 | 1480 | 121762250 | 16470/16475 | 16585 | 16450 | 16390 | 16490 | 10 |
| al1106 | 16555 | -120 | 57324 | 4520 | 373081600 | 16555/16570 | 16675 | 16440 | 16430 | 16575 | 4 |
| al1107 | 16640 | -130 | 71836 | 26724 | 2216022500 | 16650/16660 | 16770 | 16580 | 16500 | 16680 | 8 |
| al1108 | 16750 | -120 | 39680 | 8764 | 731470900 | 16750/16755 | 16870 | 16660 | 16570 | 16780 | 2 |
| al1109 | 16815 | -110 | 28794 | 1284 | 107505050 | 16800/16825 | 16925 | 16700 | 16655 | 16830 | 4 |
| al1110 | 16860 | -130 | 13752 | 514 | 43133800 | 16830/16880 | 16990 | 16695 | 16680 | 16910 | 6 |
| al1111 | 16940 | -100 | 11528 | 72 | 6069300 | 16870/16930 | 17040 | 16830 | 16215 | 16940 | 2 |
| al1112 | 16955 | -135 | 5222 | 42 | 3549000 | 16920/16980 | 17090 | 16800 | 16800 | 16955 | 2 |
| al1201 | 16980 | -130 | 594 | 14 | 1187300 | 16960/17150 | 17110 | 16860 | 16860 | 17000 | 2 |
| al1202 | 17065 | -130 | 522 | 384 | 32691900 | 17060/17115 | 17195 | 17005 | 16850 | 17165 | 2 |
| al1203 | 17110 | -120 | 208 | 8 | 681200 | 17020/17190 | 17230 | 17010 | 17000 | 17110 | 2 |
| al1204 | 17110 | -170 | 10 | 2 | 171100 | 17050/17270 | 17280 | 17110 | 17110 | 17110 | 2 |
| au1105 | 321 | 36 | 0 | / | 321 | 0 | |||||
| au1106 | 315.71 | -2.85 | 4538 | 1332 | 421330160 | 315.51/315.71 | 318.56 | 314 | 314 | 317 | 2 |
| au1107 | 309.03 | -4.05 | 102 | 4 | 1237900 | 309.02/315.00 | 313.08 | 309.92 | 309.03 | 309.92 | 2 |
| au1108 | 314.61 | 4 | 0 | 305.31/315.00 | 314.61 | 0 | |||||
| au1109 | 309.15 | -3.2 | 32 | 6 | 1854900 | 308.60/311.15 | 312.35 | 309.15 | 309.15 | 309.15 | 4 |
| au1110 | 309.5 | -2.5 | 54 | 8 | 2472800 | 308.80/310.00 | 312 | 308.1 | 308.1 | 309.5 | 4 |
| au1111 | 309.45 | -2.59 | 28 | 4 | 1237480 | 305.00/312.49 | 312.04 | 309.29 | 309.29 | 309.45 | 2 |
| au1112 | 309.92 | -2.88 | 49958 | 19104 | 5909335080 | 309.92/309.95 | 312.8 | 308.9 | 308.1 | 310.03 | 8 |
| au1201 | 309.61 | -3.34 | 88 | 76 | 23503840 | 309.61/315.00 | 312.95 | 310 | 304.01 | 310 | 2 |
| au1202 | 310.59 | -7.11 | 72 | 12 | 3727820 | 308.61/315.00 | 317.7 | 310.25 | 310.25 | 310.99 | 2 |
| au1203 | 313 | 46 | 0 | 309.60/315.00 | 313 | 0 | |||||
| au1204 | 309.2 | -3.6 | 10 | 2 | 618400 | 300.04/319.00 | 312.8 | 309.2 | 309.2 | 309.2 | 2 |
| cu1105 | 67300 | -1120 | 12430 | 3940 | 1324805000 | 67250/67300 | 68420 | 67100 | 67060 | 67500 | 10 |
| cu1106 | 66630 | -1120 | 55848 | 8126 | 2705362400 | 66620/66640 | 67750 | 66020 | 66020 | 66960 | 6 |
| cu1107 | 66080 | -1060 | 218268 | 148634 | 49011154700 | 66070/66080 | 67140 | 65500 | 65500 | 66300 | 4 |
| cu1108 | 65860 | -1110 | 52672 | 19554 | 6428477400 | 65860/65870 | 66970 | 65290 | 65260 | 66080 | 2 |
| cu1109 | 65750 | -1140 | 13612 | 2750 | 904288800 | 65750/65810 | 66890 | 65000 | 65000 | 67000 | 2 |
| cu1110 | 65740 | -1190 | 3292 | 612 | 201128800 | 65750/65970 | 66930 | 65600 | 65460 | 66090 | 2 |
| cu1111 | 65750 | -1160 | 1688 | 206 | 67750600 | 65000/65980 | 66910 | 65880 | 64490 | 66260 | 2 |
| cu1112 | 65740 | -1160 | 1722 | 84 | 27678300 | 65670/67770 | 66900 | 66000 | 64790 | 66050 | 2 |
| cu1201 | 65900 | -1020 | 846 | 22 | 7244100 | 65650/65880 | 66920 | 65770 | 65650 | 66000 | 2 |
| cu1202 | 65900 | -1050 | 736 | 36 | 11854300 | 64020/66000 | 66950 | 65780 | 65600 | 65950 | 2 |
| cu1203 | 65900 | -1070 | 278 | 40 | 13178800 | 65510/67780 | 66970 | 66500 | 65560 | 66500 | 2 |
| cu1204 | 65910 | -1110 | 78 | 22 | 7239900 | 65700/67200 | 67020 | 65730 | 65700 | 66000 | 2 |
| zn1105 | 16250 | -255 | 17660 | 2220 | 179561500 | 16250/16275 | 16505 | 16050 | 16035 | 16275 | 10 |
| zn1106 | 16350 | -305 | 83500 | 16044 | 1303838350 | 16345/16360 | 16655 | 16240 | 16095 | 16405 | 2 |
| zn1107 | 16480 | -325 | 257050 | 247844 | 20334323400 | 16480/16485 | 16805 | 16340 | 16200 | 16555 | 26 |
| zn1108 | 16605 | -340 | 43816 | 13684 | 1130367150 | 16605/16625 | 16945 | 16495 | 16365 | 16675 | 4 |
| zn1109 | 16745 | -310 | 10620 | 3284 | 273742300 | 16735/16745 | 17055 | 16500 | 16490 | 16800 | 2 |
| zn1110 | 16860 | -330 | 2968 | 586 | 49195600 | 16860/16870 | 17190 | 16800 | 16560 | 16915 | 2 |
| zn1111 | 17020 | -300 | 598 | 274 | 23208800 | 16980/17000 | 17320 | 17000 | 16325 | 17030 | 2 |
| zn1112 | 17130 | -305 | 408 | 86 | 7329850 | 17110/17125 | 17435 | 16425 | 16425 | 17180 | 2 |
| zn1201 | 17285 | -380 | 384 | 108 | 9313400 | 17235/17890 | 17665 | 17045 | 17045 | 17460 | 2 |
| zn1202 | 17350 | -355 | 312 | 32 | 2781750 | 17210/17450 | 17705 | 17155 | 17155 | 17495 | 2 |
| zn1203 | 17500 | -305 | 158 | 12 | 1051550 | 17100/17990 | 17805 | 17500 | 17500 | 17595 | 2 |
| zn1204 | 17545 | -335 | 18 | 8 | 705950 | 16810/18945 | 17880 | 17640 | 17545 | 17740 | 2 |
(关键字：上海期货交易所)