| 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 |
| al1103 | 16975 | 105 | 32060 | 7836 | 665424200 | 16970/16985 | 16870 | 16890 | 16875 | 17005 | 26 |
| al1104 | 17140 | 130 | 66002 | 12964 | 1110725100 | 17130/17140 | 17010 | 17035 | 17010 | 17180 | 10 |
| al1105 | 17295 | 145 | 97328 | 69422 | 6005314450 | 17295/17300 | 17150 | 17205 | 17150 | 17370 | 6 |
| al1106 | 17410 | 145 | 29732 | 7260 | 631515900 | 17410/17430 | 17265 | 17265 | 17255 | 17450 | 4 |
| al1107 | 17470 | 155 | 21622 | 1782 | 155569600 | 17470/17480 | 17315 | 17335 | 17330 | 17500 | 2 |
| al1108 | 17520 | 155 | 14298 | 922 | 80670350 | 17495/17520 | 17365 | 17370 | 17370 | 17540 | 2 |
| al1109 | 17590 | 140 | 5288 | 876 | 76948250 | 17580/17590 | 17450 | 17560 | 17515 | 17600 | 8 |
| al1110 | 17650 | 105 | 4090 | 556 | 49027500 | 17610/17670 | 17545 | 17620 | 17605 | 17680 | 4 |
| al1111 | 17635 | 15 | 1090 | 102 | 9030600 | 17640/17700 | 17620 | 17700 | 17635 | 17750 | 2 |
| al1112 | 17670 | 0 | 102 | 0 | 0 | 17630/18000 | 17670 | 0 | |||
| al1201 | 17955 | 15 | 18 | 6 | 528400 | 17690/17945 | 17940 | 16955 | 16955 | 17955 | 2 |
| al1202 | 17940 | 0 | 0 | 0 | 0 | 17700/18120 | 17940 | 0 | |||
| au1103 | 287.42 | 34 | 0 | 282.02/304.56 | 287.42 | 0 | |||||
| au1104 | 298.99 | 3.07 | 44 | 0 | 294.06/299.99 | 295.92 | 0 | ||||
| au1105 | 297.03 | 1.3 | 120 | 16 | 4752480 | 290.00/305.00 | 295.73 | 297.03 | 297.03 | 297.03 | 4 |
| au1106 | 299.11 | 1.76 | 54854 | 6856 | 2050826480 | 298.92/299.11 | 297.35 | 298.79 | 298.68 | 299.61 | 2 |
| au1107 | 299.1 | 50 | 0 | 298.03/305.00 | 299.1 | 0 | |||||
| au1108 | 300.38 | 4 | 0 | 295.00/309.00 | 300.38 | 0 | |||||
| au1109 | 301 | 2.68 | 30 | 4 | 1204800 | 290.02/301.97 | 298.32 | 301.4 | 301 | 301.4 | 2 |
| au1110 | 301 | 1.8 | 40 | 12 | 3611800 | 295.00/302.50 | 299.2 | 300.9 | 300.9 | 301 | 6 |
| au1111 | 300.21 | 8 | 0 | /309.00 | 300.21 | 0 | |||||
| au1112 | 300.89 | 1.64 | 1216 | 142 | 42744000 | 300.66/301.00 | 299.25 | 301.1 | 300.47 | 301.27 | 2 |
| au1201 | 299.8 | 1.7 | 12 | 2 | 599600 | 296.10/305.00 | 298.1 | 299.8 | 299.8 | 299.8 | 2 |
| au1202 | 298.1 | 0 | 0 | / | 298.1 | 0 | |||||
| cu1103 | 73650 | -260 | 29988 | 4364 | 1602424100 | 73400/73650 | 73910 | 73780 | 73150 | 73800 | 4 |
| cu1104 | 73920 | -120 | 56370 | 5626 | 2072560400 | 73710/73920 | 74040 | 74040 | 73360 | 74040 | 10 |
| cu1105 | 74430 | -290 | 195046 | 108998 | 40406685100 | 74430/74440 | 74720 | 74500 | 73690 | 74530 | 16 |
| cu1106 | 74680 | -290 | 34032 | 9840 | 3661610100 | 74610/74680 | 74970 | 74880 | 74050 | 74880 | 10 |
| cu1107 | 74900 | -300 | 3376 | 398 | 148681500 | 74730/74900 | 75200 | 74800 | 74280 | 75120 | 2 |
| cu1108 | 75000 | -400 | 1944 | 116 | 43410900 | 74490/75100 | 75400 | 75090 | 74490 | 75200 | 4 |
| cu1109 | 75190 | -190 | 1064 | 270 | 100976000 | 74950/75350 | 75380 | 75120 | 74350 | 75190 | 2 |
| cu1110 | 74600 | -400 | 358 | 24 | 9008900 | 74500/75180 | 75000 | 75200 | 74600 | 75200 | 2 |
| cu1111 | 75100 | -350 | 422 | 28 | 10490900 | 74850/78780 | 75450 | 74990 | 74800 | 75100 | 2 |
| cu1112 | 74300 | -1370 | 554 | 12 | 4476400 | 74600/75980 | 75670 | 75230 | 74300 | 75230 | 2 |
| cu1201 | 74480 | -820 | 680 | 8 | 3000100 | 74510/75290 | 75300 | 75180 | 74480 | 75180 | 2 |
| cu1202 | 74820 | -630 | 704 | 16 | 5986100 | 73540/74960 | 75450 | 75000 | 74500 | 75000 | 2 |
| zn1103 | 19890 | 235 | 16282 | 2394 | 237295150 | 19825/19890 | 19655 | 19740 | 19620 | 19930 | 4 |
| zn1104 | 20080 | 200 | 48804 | 21364 | 2139631600 | 20080/20085 | 19880 | 19915 | 19820 | 20150 | 2 |
| zn1105 | 20285 | 220 | 368320 | 575220 | 58203420850 | 20285/20290 | 20065 | 20100 | 20010 | 20370 | 86 |
| zn1106 | 20450 | 215 | 21938 | 13302 | 1357324350 | 20430/20450 | 20235 | 20240 | 20190 | 20530 | 4 |
| zn1107 | 20615 | 245 | 3334 | 268 | 27535300 | 20575/20605 | 20370 | 20485 | 20450 | 20660 | 2 |
| zn1108 | 20660 | 195 | 3064 | 90 | 9276200 | 20580/20850 | 20465 | 20520 | 20485 | 20730 | 6 |
| zn1109 | 20800 | 200 | 2046 | 258 | 26769900 | 20715/20895 | 20600 | 20700 | 20565 | 20895 | 2 |
| zn1110 | 20820 | 155 | 1812 | 20 | 2085200 | 20700/21000 | 20665 | 21085 | 20745 | 21085 | 4 |
| zn1111 | 20750 | 100 | 124 | 0 | 0 | 20780/21260 | 20650 | 0 | |||
| zn1112 | 20870 | -215 | 46 | 0 | 0 | 19915/21085 | 21085 | 0 | |||
| zn1201 | 21160 | 260 | 214 | 2 | 211600 | 20860/ | 20900 | 21160 | 21160 | 21160 | 2 |
| zn1202 | 21555 | 655 | 4 | 2 | 215550 | /21460 | 20900 | 21555 | 21555 | 21555 | 2 |
(关键字：上海期货交易所)