| 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 | 16560 | 80 | 42460 | 2570 | 212954500 | 16560/16575 | 16480 | 16510 | 16500 | 16865 | 10 |
| al1106 | 16640 | 70 | 56104 | 2326 | 193152350 | 16640/16650 | 16570 | 16600 | 16570 | 16645 | 4 |
| al1107 | 16735 | 80 | 69640 | 8044 | 671336550 | 16735/16740 | 16655 | 16665 | 16645 | 16750 | 30 |
| al1108 | 16815 | 70 | 41584 | 3592 | 301353650 | 16810/16815 | 16745 | 16750 | 16735 | 16815 | 12 |
| al1109 | 16870 | 75 | 29602 | 836 | 70364250 | 16845/16860 | 16795 | 16800 | 16795 | 16870 | 6 |
| al1110 | 16905 | 65 | 14254 | 340 | 28693550 | 16900/16905 | 16840 | 16840 | 16840 | 16910 | 20 |
| al1111 | 16940 | 55 | 11710 | 110 | 9308750 | 16920/16950 | 16885 | 16910 | 16910 | 16940 | 40 |
| al1112 | 16990 | 50 | 5182 | 76 | 6446500 | 16970/16990 | 16940 | 16935 | 16935 | 16990 | 6 |
| al1201 | 17020 | 15 | 590 | 0 | 0 | 17005/17150 | 17005 | 0 | |||
| al1202 | 17070 | 35 | 630 | 12 | 1023200 | 17055/17175 | 17035 | 17035 | 17015 | 17075 | 2 |
| al1203 | 17110 | 35 | 274 | 4 | 342200 | 17065/17170 | 17075 | 17110 | 17110 | 17110 | 2 |
| al1204 | 17110 | 0 | 10 | 0 | 0 | 17075/17275 | 17110 | 0 | |||
| au1105 | 321 | 36 | 0 | / | 321 | 0 | |||||
| au1106 | 317.84 | 1.42 | 4266 | 282 | 89508900 | 317.48/317.84 | 316.42 | 317 | 316.58 | 317.98 | 2 |
| au1107 | 312.4 | 1.55 | 108 | 18 | 5617140 | 311.49/313.20 | 310.85 | 311.97 | 311.51 | 312.4 | 2 |
| au1108 | 306.01 | -3.41 | 4 | 0 | /316.97 | 309.42 | 0 | ||||
| au1109 | 312.06 | 1.41 | 58 | 2 | 624120 | 311.91/318.00 | 310.65 | 312.06 | 312.06 | 312.06 | 2 |
| au1110 | 310.77 | 0.64 | 52 | 0 | 310.01/318.00 | 310.13 | 0 | ||||
| au1111 | 311.49 | 0.71 | 38 | 4 | 1245580 | 310.00/318.00 | 310.78 | 311.3 | 311.3 | 311.49 | 2 |
| au1112 | 312.21 | 1.88 | 57890 | 14832 | 4622160780 | 312.21/312.35 | 310.33 | 311 | 310.9 | 312.64 | 2 |
| au1201 | 312.42 | 1.34 | 96 | 52 | 16224420 | 310.00/318.00 | 311.08 | 311.27 | 311.27 | 312.69 | 4 |
| au1202 | 312.5 | 1.75 | 64 | 2 | 625000 | 310.00/318.00 | 310.75 | 312.5 | 312.5 | 312.5 | 2 |
| au1203 | 311.99 | 0.34 | 48 | 6 | 1872180 | 311.12/318.00 | 311.65 | 312.05 | 311.99 | 312.05 | 2 |
| au1204 | 309.29 | 16 | 0 | 301.00/319.99 | 309.29 | 0 | |||||
| cu1105 | 68080 | 290 | 9300 | 2760 | 933802500 | 67850/68080 | 67790 | 67820 | 67310 | 68100 | 20 |
| cu1106 | 67730 | 460 | 51726 | 3810 | 1280776800 | 67790/67800 | 67270 | 67270 | 66610 | 67800 | 4 |
| cu1107 | 67290 | 580 | 209874 | 163698 | 54556225700 | 67280/67300 | 66710 | 66720 | 66030 | 67380 | 92 |
| cu1108 | 66980 | 500 | 62598 | 26852 | 8917125600 | 66970/66980 | 66480 | 66500 | 65850 | 67040 | 20 |
| cu1109 | 66860 | 460 | 15752 | 2002 | 663698100 | 66860/66920 | 66400 | 66650 | 65770 | 67000 | 2 |
| cu1110 | 66870 | 500 | 4024 | 266 | 88121400 | 66400/67370 | 66370 | 66400 | 65800 | 66970 | 4 |
| cu1111 | 66950 | 580 | 1966 | 94 | 31176300 | 65700/68580 | 66370 | 66290 | 65970 | 66950 | 4 |
| cu1112 | 66750 | 300 | 1714 | 184 | 60807900 | 66660/67240 | 66450 | 66290 | 65830 | 66750 | 2 |
| cu1201 | 67000 | 590 | 856 | 24 | 7971200 | 66300/67300 | 66410 | 66410 | 65910 | 67000 | 2 |
| cu1202 | 67080 | 490 | 736 | 28 | 9283800 | 65220/68580 | 66590 | 66450 | 65920 | 67080 | 2 |
| cu1203 | 66990 | 470 | 290 | 40 | 13299100 | 66910/67100 | 66520 | 66420 | 65850 | 66990 | 2 |
| cu1204 | 66780 | 310 | 92 | 0 | 0 | 65650/68570 | 66470 | 0 | |||
| zn1105 | 16605 | 175 | 17220 | 2040 | 167931500 | 16570/16600 | 16430 | 16450 | 16400 | 16605 | 20 |
| zn1106 | 16730 | 205 | 74780 | 8112 | 670993400 | 16650/16755 | 16525 | 16600 | 16445 | 16760 | 2 |
| zn1107 | 16890 | 225 | 245866 | 225010 | 18750066000 | 16890/16900 | 16665 | 16680 | 16560 | 16900 | 118 |
| zn1108 | 16975 | 195 | 56702 | 19370 | 1626489400 | 16970/17020 | 16780 | 16795 | 16685 | 17015 | 2 |
| zn1109 | 17110 | 210 | 12128 | 1728 | 146127200 | 16950/17130 | 16900 | 16910 | 16815 | 17110 | 2 |
| zn1110 | 17275 | 215 | 3650 | 348 | 29675500 | 16965/17280 | 17060 | 16975 | 16970 | 17275 | 2 |
| zn1111 | 17285 | 135 | 656 | 32 | 2741950 | 17000/18170 | 17150 | 17135 | 17050 | 17285 | 2 |
| zn1112 | 17325 | 30 | 474 | 32 | 2761700 | 17095/18325 | 17295 | 17260 | 17205 | 17325 | 2 |
| zn1201 | 17445 | 15 | 448 | 68 | 5911850 | 17520/17620 | 17430 | 17355 | 17320 | 17445 | 2 |
| zn1202 | 17515 | -20 | 350 | 20 | 1748350 | 17170/17785 | 17535 | 17485 | 17450 | 17515 | 2 |
| zn1203 | 17545 | -70 | 168 | 2 | 175450 | 17240/17880 | 17615 | 17545 | 17545 | 17545 | 2 |
| zn1204 | 17700 | -25 | 42 | 30 | 2649200 | 17215/18780 | 17725 | 17700 | 17600 | 17720 | 2 |
(关键字：上海期货交易所)