| 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 | 16595 | 35 | 40650 | 2120 | 175685500 | 16590/16595 | 16560 | 16570 | 16560 | 16595 | 10 |
| al1106 | 16650 | 45 | 56756 | 2570 | 213772450 | 16650/16655 | 16605 | 16630 | 16600 | 16660 | 8 |
| al1107 | 16740 | 50 | 68964 | 5440 | 454840100 | 16710/16740 | 16690 | 16750 | 16690 | 16760 | 68 |
| al1108 | 16815 | 40 | 42472 | 3190 | 267961200 | 16815/16820 | 16775 | 16820 | 16770 | 16845 | 2 |
| al1109 | 16860 | 30 | 30000 | 262 | 22081600 | 16830/16870 | 16830 | 16900 | 16820 | 16900 | 2 |
| al1110 | 16905 | 30 | 14350 | 234 | 19767250 | 16905/16910 | 16875 | 16885 | 16870 | 16910 | 2 |
| al1111 | 16950 | 40 | 12028 | 18 | 1524800 | 16910/17030 | 16910 | 16940 | 16940 | 16950 | 2 |
| al1112 | 16980 | 35 | 5472 | 214 | 18153500 | 16950/16995 | 16945 | 16975 | 16930 | 16995 | 2 |
| al1201 | 17060 | 55 | 586 | 0 | 0 | 17010/17060 | 17005 | 0 | |||
| al1202 | 17035 | -15 | 626 | 0 | 0 | 17035/17100 | 17050 | 0 | |||
| al1203 | 17100 | 0 | 282 | 6 | 512900 | 17055/17150 | 17100 | 17090 | 17090 | 17100 | 4 |
| al1204 | 17110 | 0 | 10 | 0 | 0 | 17100/17280 | 17110 | 0 | |||
| au1105 | 321 | 36 | 0 | / | 321 | 0 | |||||
| au1106 | 320.29 | 2.91 | 4232 | 414 | 132293820 | 319.98/320.50 | 317.38 | 318.22 | 318.21 | 320.45 | 2 |
| au1107 | 314.5 | 2.44 | 110 | 8 | 2518560 | 313.01/315.61 | 312.06 | 314.57 | 314.5 | 315.68 | 2 |
| au1108 | 310.62 | 4 | 0 | /319.90 | 310.62 | 0 | |||||
| au1109 | 314.75 | 2.88 | 70 | 30 | 9424380 | 313.00/314.95 | 311.87 | 311.85 | 311.85 | 314.75 | 4 |
| au1110 | 313.97 | 2.62 | 46 | 6 | 1883820 | 310.00/319.90 | 311.35 | 313.97 | 313.97 | 313.97 | 6 |
| au1111 | 314.2 | 2.81 | 38 | 4 | 1256600 | 310.00/319.90 | 311.39 | 314.1 | 314.1 | 314.2 | 4 |
| au1112 | 313.82 | 2.16 | 60060 | 11566 | 3628868120 | 313.82/313.90 | 311.66 | 313.5 | 313.4 | 314.18 | 14 |
| au1201 | 314.11 | 2.1 | 86 | 34 | 10667060 | 313.65/319.90 | 312.01 | 314.36 | 313.38 | 314.45 | 2 |
| au1202 | 312.5 | 64 | 0 | 310.00/328.11 | 312.5 | 0 | |||||
| au1203 | 312.79 | 0.57 | 52 | 2 | 625580 | 310.00/319.99 | 312.22 | 312.79 | 312.79 | 312.79 | 2 |
| au1204 | 309.85 | 16 | 0 | 307.00/ | 309.85 | 0 | |||||
| cu1105 | 67900 | 160 | 7240 | 1760 | 598128000 | 67800/67900 | 67740 | 68150 | 67700 | 68250 | 10 |
| cu1106 | 67440 | 140 | 51030 | 3212 | 1084039000 | 67370/67480 | 67300 | 68000 | 67100 | 68000 | 2 |
| cu1107 | 66900 | 180 | 209618 | 115974 | 38845714600 | 66890/66900 | 66720 | 67400 | 66550 | 67490 | 6 |
| cu1108 | 66570 | 110 | 68380 | 18282 | 6093242500 | 66570/66590 | 66460 | 66900 | 66180 | 67180 | 2 |
| cu1109 | 66520 | 160 | 16784 | 1914 | 637507100 | 66460/66600 | 66360 | 66950 | 66130 | 67060 | 2 |
| cu1110 | 66560 | 250 | 4124 | 206 | 68589600 | 65800/66520 | 66310 | 66930 | 66150 | 67010 | 2 |
| cu1111 | 66530 | 190 | 1968 | 70 | 23284800 | 66260/66900 | 66340 | 66750 | 66050 | 66860 | 6 |
| cu1112 | 66620 | 450 | 1754 | 98 | 32548500 | 65420/67200 | 66170 | 66830 | 66100 | 66900 | 2 |
| cu1201 | 66540 | 100 | 872 | 22 | 7325600 | 66300/66740 | 66440 | 66850 | 66200 | 66900 | 2 |
| cu1202 | 66500 | 80 | 732 | 32 | 10680500 | 66360/66650 | 66420 | 67070 | 66350 | 67070 | 2 |
| cu1203 | 66620 | 90 | 300 | 26 | 8691900 | 65830/67880 | 66530 | 67400 | 66450 | 67400 | 2 |
| cu1204 | 66550 | -50 | 112 | 20 | 6658600 | 66230/66710 | 66600 | 66900 | 66310 | 66900 | 2 |
| zn1105 | 16620 | 140 | 17140 | 1120 | 93076500 | 16620/16660 | 16480 | 16585 | 16545 | 16665 | 10 |
| zn1106 | 16700 | 115 | 69364 | 10686 | 892909650 | 16700/16705 | 16585 | 16710 | 16620 | 16780 | 2 |
| zn1107 | 16820 | 110 | 239940 | 205560 | 17299214350 | 16820/16825 | 16710 | 16835 | 16735 | 16920 | 14 |
| zn1108 | 16945 | 110 | 68070 | 29392 | 2491929650 | 16940/16945 | 16835 | 16980 | 16860 | 17100 | 10 |
| zn1109 | 17070 | 130 | 12374 | 2526 | 215734600 | 17060/17080 | 16940 | 17105 | 16995 | 17155 | 4 |
| zn1110 | 17180 | 100 | 3802 | 624 | 53713150 | 17115/17280 | 17080 | 17240 | 17115 | 17285 | 2 |
| zn1111 | 17300 | 60 | 1236 | 380 | 32885800 | 17260/18265 | 17240 | 17330 | 17230 | 17380 | 6 |
| zn1112 | 17465 | 120 | 574 | 208 | 18136700 | 17370/18380 | 17345 | 17490 | 17390 | 17490 | 2 |
| zn1201 | 17545 | 120 | 446 | 34 | 2980750 | 17490/17575 | 17425 | 17320 | 17320 | 17615 | 4 |
| zn1202 | 17665 | 135 | 320 | 32 | 2830150 | 17085/17995 | 17530 | 17710 | 17665 | 17710 | 2 |
| zn1203 | 17695 | 60 | 166 | 8 | 708000 | 17500/18290 | 17635 | 17705 | 17680 | 17720 | 2 |
| zn1204 | 17765 | 100 | 50 | 8 | 710800 | 17705/18715 | 17665 | 17770 | 17765 | 17775 | 2 |
(关键字：上海期货交易所)