| 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 | 16570 | 20 | 34660 | 1800 | 149122250 | 16570/16580 | 16550 | 16560 | 16540 | 16590 | 40 |
| al1106 | 16600 | 30 | 56534 | 2590 | 215004550 | 16590/16595 | 16570 | 16590 | 16575 | 16625 | 12 |
| al1107 | 16675 | 40 | 67172 | 8620 | 718557100 | 16670/16675 | 16635 | 16650 | 16620 | 16690 | 2 |
| al1108 | 16740 | 40 | 44348 | 2238 | 187263600 | 16730/16745 | 16700 | 16730 | 16700 | 16760 | 2 |
| al1109 | 16770 | 15 | 30512 | 916 | 76803750 | 16745/16770 | 16755 | 16795 | 16750 | 16795 | 2 |
| al1110 | 16795 | 10 | 14772 | 478 | 40133400 | 16700/16800 | 16785 | 16800 | 16770 | 16820 | 10 |
| al1111 | 16820 | 5 | 12924 | 684 | 57492150 | 16780/16820 | 16815 | 16815 | 16790 | 16840 | 2 |
| al1112 | 16850 | 5 | 6188 | 296 | 24937700 | 16850/16860 | 16845 | 16850 | 16835 | 16860 | 18 |
| al1201 | 16870 | 25 | 568 | 4 | 337500 | 16845/16930 | 16845 | 16880 | 16870 | 16880 | 2 |
| al1202 | 16920 | 5 | 698 | 102 | 8599200 | 16860/16990 | 16915 | 16860 | 16860 | 16920 | 2 |
| al1203 | 16975 | -20 | 284 | 0 | 0 | 16850/17000 | 16995 | 0 | |||
| al1204 | 17035 | 0 | 130 | 38 | 3225650 | 17000/17040 | 17035 | 16955 | 16950 | 17045 | 2 |
| au1105 | 321 | 36 | 0 | / | 321 | 0 | |||||
| au1106 | 316.99 | 0.32 | 3544 | 294 | 93233600 | 316.81/317.00 | 316.67 | 316.52 | 316.52 | 317.75 | 4 |
| au1107 | 314.44 | 2.31 | 70 | 6 | 1886880 | 310.86/315.35 | 312.13 | 314.5 | 314.44 | 314.5 | 2 |
| au1108 | 310.69 | 4 | 0 | 310.00/ | 310.69 | 0 | |||||
| au1109 | 312.69 | 0.18 | 64 | 8 | 2505500 | 312.68/316.76 | 312.51 | 313.4 | 312.69 | 313.42 | 2 |
| au1110 | 314.14 | 2.32 | 44 | 2 | 628280 | 309.00/ | 311.82 | 314.14 | 314.14 | 314.14 | 2 |
| au1111 | 312.04 | 0.87 | 58 | 22 | 6863200 | /314.40 | 311.17 | 311.99 | 311.7 | 312.04 | 2 |
| au1112 | 312.65 | 0.97 | 55822 | 16940 | 5295281340 | 312.50/312.65 | 311.68 | 312 | 311.98 | 313.06 | 2 |
| au1201 | 312.53 | 2.03 | 80 | 48 | 15016300 | 312.19/318.00 | 310.5 | 312.78 | 311.16 | 313.69 | 2 |
| au1202 | 312.84 | 0.66 | 66 | 6 | 1874400 | 310.81/319.00 | 312.18 | 312.18 | 312.18 | 312.84 | 2 |
| au1203 | 311.05 | -1.46 | 54 | 0 | 310.00/319.00 | 312.51 | 0 | ||||
| au1204 | 310.41 | 16 | 0 | 305.00/319.00 | 310.41 | 0 | |||||
| cu1105 | 66590 | 490 | 4460 | 910 | 302740000 | 66500/66650 | 66100 | 66300 | 66220 | 66670 | 10 |
| cu1106 | 66000 | 690 | 47928 | 5418 | 1783084400 | 65830/66080 | 65310 | 65580 | 65450 | 66100 | 14 |
| cu1107 | 65550 | 690 | 210384 | 165200 | 53987982600 | 65540/65550 | 64860 | 65190 | 65010 | 65790 | 2 |
| cu1108 | 65350 | 750 | 82676 | 33688 | 10970666300 | 65340/65350 | 64600 | 65010 | 64800 | 65480 | 2 |
| cu1109 | 65300 | 810 | 22396 | 3848 | 1252550600 | 65170/65310 | 64490 | 64790 | 64730 | 65440 | 10 |
| cu1110 | 65300 | 910 | 6102 | 834 | 271827200 | 65200/65480 | 64390 | 64800 | 64800 | 65450 | 18 |
| cu1111 | 65500 | 1090 | 3026 | 394 | 128493000 | 65310/65550 | 64410 | 64120 | 64120 | 65500 | 12 |
| cu1112 | 65400 | 970 | 2436 | 364 | 118817500 | 65350/66580 | 64430 | 64830 | 64830 | 65490 | 20 |
| cu1201 | 65300 | 1080 | 1146 | 78 | 25425600 | 65150/65500 | 64220 | 65070 | 64900 | 65570 | 14 |
| cu1202 | 65300 | 580 | 766 | 38 | 12377900 | 65300/66580 | 64720 | 65130 | 64860 | 65350 | 6 |
| cu1203 | 65300 | 680 | 378 | 26 | 8462200 | 65300/66580 | 64620 | 64620 | 64620 | 65550 | 2 |
| cu1204 | 65390 | 820 | 156 | 54 | 17627300 | 65200/66100 | 64570 | 65100 | 65050 | 65390 | 2 |
| zn1105 | 16470 | 175 | 17560 | 1700 | 139853250 | 16420/16500 | 16295 | 17260 | 16315 | 17260 | 20 |
| zn1106 | 16530 | 180 | 59212 | 15940 | 1314619600 | 16535/16550 | 16350 | 16360 | 16355 | 16565 | 2 |
| zn1107 | 16660 | 200 | 232712 | 207814 | 17265169050 | 16660/16670 | 16460 | 16500 | 16450 | 16700 | 4 |
| zn1108 | 16785 | 190 | 82680 | 32672 | 2734751900 | 16780/16795 | 16595 | 16615 | 16565 | 16815 | 2 |
| zn1109 | 16910 | 185 | 14438 | 2744 | 231473900 | 16905/16935 | 16725 | 16725 | 16710 | 16945 | 10 |
| zn1110 | 17060 | 215 | 4190 | 330 | 28043300 | 17020/17080 | 16845 | 16970 | 16905 | 17060 | 16 |
| zn1111 | 17150 | 235 | 1592 | 232 | 19866900 | 17150/17175 | 16915 | 17045 | 17030 | 17170 | 4 |
| zn1112 | 17270 | 185 | 642 | 90 | 7727450 | 17135/17390 | 17085 | 17000 | 17000 | 17270 | 4 |
| zn1201 | 17340 | 165 | 442 | 44 | 3794250 | 17315/17395 | 17175 | 17040 | 17040 | 17390 | 2 |
| zn1202 | 17460 | 235 | 366 | 72 | 6257550 | 17400/17990 | 17225 | 17390 | 17300 | 17460 | 4 |
| zn1203 | 17500 | 155 | 182 | 16 | 1398650 | 17500/18380 | 17345 | 17475 | 17470 | 17500 | 2 |
| zn1204 | 17560 | 125 | 64 | 18 | 1578700 | 17430/17750 | 17435 | 17550 | 17525 | 17585 | 2 |
(关键字：上海期货交易所)