| 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 | 16565 | -15 | 36490 | 2610 | 216081000 | 16550/16570 | 16580 | 16545 | 16540 | 16605 | 10 |
| al1106 | 16590 | -45 | 56802 | 3778 | 313169650 | 16590/16600 | 16635 | 16610 | 16525 | 16610 | 100 |
| al1107 | 16665 | -50 | 68236 | 8886 | 739460300 | 16660/16670 | 16715 | 16600 | 16595 | 16675 | 4 |
| al1108 | 16740 | -55 | 44000 | 3170 | 264885000 | 16735/16740 | 16795 | 16650 | 16650 | 16745 | 2 |
| al1109 | 16780 | -70 | 30318 | 1292 | 108304900 | 16775/16785 | 16850 | 16735 | 16725 | 16790 | 2 |
| al1110 | 16810 | -80 | 14482 | 352 | 29567950 | 16800/16820 | 16890 | 16815 | 16785 | 16815 | 10 |
| al1111 | 16820 | -105 | 12342 | 492 | 41378600 | 16820/16840 | 16925 | 16820 | 16800 | 16850 | 4 |
| al1112 | 16860 | -95 | 5974 | 574 | 48360950 | 16820/16870 | 16955 | 16880 | 16825 | 16880 | 6 |
| al1201 | 16880 | -115 | 580 | 80 | 6736000 | 16860/16950 | 16995 | 16800 | 16800 | 16880 | 2 |
| al1202 | 16905 | -140 | 598 | 94 | 7952050 | 16905/16985 | 17045 | 17030 | 16905 | 17030 | 2 |
| al1203 | 17000 | -95 | 286 | 8 | 680000 | 16915/17050 | 17095 | 17000 | 17000 | 17000 | 4 |
| al1204 | 17050 | -110 | 80 | 76 | 6478650 | 17015/17050 | 17160 | 17085 | 17000 | 17085 | 2 |
| au1105 | 321 | 36 | 0 | / | 321 | 0 | |||||
| au1106 | 317.05 | -2.78 | 3970 | 518 | 164709060 | 317.03/317.49 | 319.83 | 318.87 | 317.05 | 319.19 | 2 |
| au1107 | 312.38 | -3.44 | 102 | 26 | 8141140 | 312.12/314.71 | 315.82 | 313.02 | 311.94 | 314.89 | 2 |
| au1108 | 314.36 | 4 | 0 | /319.90 | 314.36 | 0 | |||||
| au1109 | 312.46 | -1.96 | 66 | 8 | 2500420 | 310.03/314.99 | 314.42 | 312.73 | 312.46 | 312.73 | 4 |
| au1110 | 311.99 | -1.71 | 44 | 16 | 5004200 | 310.00/315.00 | 313.7 | 313.7 | 311.99 | 313.7 | 2 |
| au1111 | 312 | -2.33 | 40 | 2 | 624000 | 310.00/315.00 | 314.33 | 312 | 312 | 312 | 2 |
| au1112 | 312.44 | -1.56 | 57612 | 16638 | 5199091080 | 312.43/312.44 | 314 | 312.18 | 312.01 | 312.89 | 6 |
| au1201 | 312.7 | -1.15 | 78 | 18 | 5620960 | 310.00/315.00 | 313.85 | 310 | 310 | 312.78 | 4 |
| au1202 | 313.05 | -2.65 | 64 | 8 | 2499720 | 310.00/315.00 | 315.7 | 311.88 | 311.88 | 313.05 | 4 |
| au1203 | 313.57 | 0.78 | 52 | 4 | 1252960 | 310.00/315.00 | 312.79 | 312.91 | 312.91 | 313.57 | 2 |
| au1204 | 310.41 | 16 | 0 | 300.00/319.00 | 310.41 | 0 | |||||
| cu1105 | 66300 | -1570 | 6000 | 2390 | 791952000 | 66260/66300 | 67870 | 66370 | 66010 | 66420 | 20 |
| cu1106 | 65550 | -1780 | 49442 | 7300 | 2396592500 | 65510/65550 | 67330 | 65710 | 65410 | 66130 | 20 |
| cu1107 | 64960 | -1880 | 218016 | 158662 | 51714755100 | 64950/64960 | 66840 | 65410 | 64840 | 65610 | 2 |
| cu1108 | 64680 | -1840 | 76406 | 34562 | 11215670400 | 64680/64700 | 66520 | 65110 | 64500 | 65250 | 4 |
| cu1109 | 64600 | -1880 | 19494 | 4510 | 1461449300 | 64510/64600 | 66480 | 65000 | 64490 | 65200 | 6 |
| cu1110 | 64610 | -1870 | 4934 | 1202 | 389120300 | 64600/64780 | 66480 | 64180 | 64180 | 65180 | 2 |
| cu1111 | 64550 | -1830 | 2396 | 606 | 196326500 | 64500/64730 | 66380 | 64600 | 63880 | 65100 | 2 |
| cu1112 | 64720 | -1690 | 2008 | 386 | 125149800 | 64500/64690 | 66410 | 65100 | 63830 | 65220 | 2 |
| cu1201 | 64750 | -1670 | 930 | 38 | 12341500 | 64320/64820 | 66420 | 65170 | 64660 | 65170 | 2 |
| cu1202 | 64880 | -1780 | 740 | 18 | 5841400 | 63330/65790 | 66660 | 64960 | 64880 | 65020 | 2 |
| cu1203 | 64720 | -2050 | 350 | 72 | 23356100 | 64470/64880 | 66770 | 65170 | 64630 | 65170 | 2 |
| cu1204 | 64680 | -1780 | 136 | 44 | 14261800 | 64190/65460 | 66460 | 65010 | 64500 | 65080 | 2 |
| zn1105 | 16350 | -265 | 16800 | 1880 | 153596250 | 16330/16350 | 16615 | 16400 | 16300 | 16405 | 20 |
| zn1106 | 16405 | -300 | 66748 | 7032 | 577806100 | 16370/16415 | 16705 | 16450 | 16355 | 16510 | 42 |
| zn1107 | 16515 | -305 | 244616 | 197432 | 16328792950 | 16510/16515 | 16820 | 16620 | 16455 | 16635 | 2 |
| zn1108 | 16635 | -310 | 74834 | 26966 | 2246438850 | 16620/16640 | 16945 | 16720 | 16585 | 16745 | 2 |
| zn1109 | 16765 | -300 | 13782 | 3306 | 277563300 | 16760/16780 | 17065 | 16900 | 16720 | 16900 | 4 |
| zn1110 | 16890 | -315 | 3916 | 244 | 20670350 | 16860/16950 | 17205 | 16945 | 16860 | 17010 | 2 |
| zn1111 | 17025 | -280 | 1320 | 138 | 11742100 | 16950/17195 | 17305 | 17090 | 16985 | 17110 | 2 |
| zn1112 | 17110 | -320 | 632 | 26 | 2231850 | 17075/17325 | 17430 | 17225 | 17110 | 17225 | 2 |
| zn1201 | 17225 | -310 | 450 | 84 | 7236400 | 16970/17300 | 17535 | 17180 | 17180 | 17290 | 6 |
| zn1202 | 17320 | -330 | 376 | 6 | 519850 | 16755/17595 | 17650 | 17345 | 17320 | 17345 | 2 |
| zn1203 | 17560 | -145 | 164 | 8 | 701500 | 17290/17595 | 17705 | 17530 | 17530 | 17560 | 2 |
| zn1204 | 17470 | -320 | 58 | 16 | 1397350 | 17415/17695 | 17790 | 17545 | 17415 | 17545 | 2 |
(关键字：上海期货交易所)