| 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 | 16815 | -140 | 29688 | 2906 | 244161900 | 16810/16820 | 16955 | 16810 | 16780 | 16835 | 8 |
| al1104 | 16940 | -145 | 59650 | 5774 | 488140200 | 16940/16950 | 17085 | 16860 | 16860 | 16945 | 50 |
| al1105 | 17090 | -190 | 104484 | 27810 | 2372080150 | 17090/17095 | 17280 | 17040 | 17030 | 17100 | 2 |
| al1106 | 17190 | -170 | 40122 | 7742 | 663425550 | 17180/17190 | 17360 | 17175 | 17100 | 17190 | 2 |
| al1107 | 17220 | -120 | 29900 | 6008 | 515387400 | 17215/17230 | 17340 | 17100 | 17100 | 17225 | 10 |
| al1108 | 17240 | -125 | 18898 | 2426 | 208553100 | 17240/17305 | 17365 | 17210 | 17180 | 17250 | 2 |
| al1109 | 17330 | -95 | 6210 | 718 | 61987300 | 17305/17350 | 17425 | 17100 | 17100 | 17330 | 8 |
| al1110 | 17390 | -55 | 5194 | 340 | 29484500 | 17380/17390 | 17445 | 17310 | 17280 | 17395 | 6 |
| al1111 | 17380 | -80 | 1708 | 280 | 24335900 | 17380/17500 | 17460 | 17305 | 17290 | 17415 | 22 |
| al1112 | 17480 | -125 | 158 | 48 | 4186850 | 17445/17570 | 17605 | 17410 | 17410 | 17480 | 2 |
| al1201 | 17565 | -175 | 28 | 4 | 351300 | 17400/17600 | 17740 | 17565 | 17565 | 17565 | 4 |
| al1202 | 17600 | -340 | 2 | 2 | 176000 | 17500/17850 | 17940 | 17600 | 17600 | 17600 | 2 |
| au1103 | 285.01 | -2.41 | 32 | 2 | 570020 | 285.18/304.56 | 287.42 | 285.01 | 285.01 | 285.01 | 2 |
| au1104 | 294.23 | -3.67 | 40 | 2 | 588460 | 293.25/309.00 | 297.9 | 294.23 | 294.23 | 294.23 | 2 |
| au1105 | 297.96 | -0.74 | 120 | 22 | 6543740 | 290.00/300.88 | 298.7 | 296.01 | 296.01 | 297.98 | 8 |
| au1106 | 299.5 | -1.28 | 51870 | 5962 | 1781232660 | 299.47/299.50 | 300.78 | 298.23 | 298.1 | 299.69 | 2 |
| au1107 | 299.6 | -1.43 | 50 | 2 | 599200 | /308.98 | 301.03 | 299.6 | 299.6 | 299.6 | 2 |
| au1108 | 300.87 | -0.66 | 4 | 0 | / | 301.53 | 0 | ||||
| au1109 | 300.56 | 30 | 0 | 290.20/309.00 | 300.56 | 0 | |||||
| au1110 | 300.34 | 40 | 0 | 290.20/ | 300.34 | 0 | |||||
| au1111 | 301.35 | 8 | 0 | 289.99/ | 301.35 | 0 | |||||
| au1112 | 301.82 | -0.56 | 1342 | 182 | 54762680 | 301.00/301.98 | 302.38 | 300.94 | 300.02 | 301.99 | 2 |
| au1201 | 301.9 | -1.6 | 12 | 6 | 1805680 | 299.66/309.00 | 303.5 | 300.35 | 300.35 | 301.9 | 2 |
| au1202 | 303.5 | 0 | 0 | 296.42/339.00 | 303.5 | 0 | |||||
| cu1103 | 71590 | -1670 | 27164 | 5106 | 1827711600 | 71500/71600 | 73260 | 71840 | 71320 | 72090 | 6 |
| cu1104 | 71800 | -1730 | 47380 | 8402 | 3013659600 | 71750/71800 | 73530 | 72100 | 71480 | 72100 | 40 |
| cu1105 | 72170 | -1830 | 181130 | 120036 | 43300005500 | 72160/72170 | 74000 | 72380 | 71800 | 72580 | 2 |
| cu1106 | 72490 | -1830 | 39510 | 11248 | 4076271800 | 72490/72620 | 74320 | 72610 | 72180 | 72980 | 2 |
| cu1107 | 72870 | -1740 | 3728 | 718 | 261174400 | 72710/72800 | 74610 | 73150 | 72400 | 73150 | 2 |
| cu1108 | 72900 | -1740 | 1970 | 138 | 50246300 | 72570/73900 | 74640 | 73000 | 72500 | 73310 | 4 |
| cu1109 | 73000 | -1660 | 1056 | 68 | 24802200 | 72700/73500 | 74660 | 73000 | 72600 | 73100 | 2 |
| cu1110 | 73080 | -2180 | 378 | 28 | 10206800 | 70920/73700 | 75260 | 73000 | 72640 | 73080 | 2 |
| cu1111 | 72950 | -2370 | 424 | 22 | 8019400 | 72310/73500 | 75320 | 73100 | 72500 | 73140 | 2 |
| cu1112 | 73000 | -1890 | 564 | 12 | 4368000 | 72720/73540 | 74890 | 72590 | 72590 | 73000 | 4 |
| cu1201 | 72910 | -2470 | 678 | 6 | 2190800 | 72500/73080 | 75380 | 73260 | 72910 | 73260 | 4 |
| cu1202 | 72710 | -1790 | 704 | 32 | 11635300 | 72500/73030 | 74500 | 72200 | 72200 | 72850 | 2 |
| zn1103 | 19100 | -470 | 13706 | 1560 | 148297500 | 19100/19125 | 19570 | 18895 | 18875 | 19210 | 6 |
| zn1104 | 19300 | -460 | 39800 | 8486 | 814500600 | 19275/19300 | 19760 | 19030 | 19025 | 19415 | 2 |
| zn1105 | 19485 | -460 | 327730 | 447904 | 43471642350 | 19480/19485 | 19945 | 19200 | 19200 | 19620 | 20 |
| zn1106 | 19675 | -440 | 27788 | 19540 | 1913233750 | 19675/19685 | 20115 | 19360 | 19345 | 19800 | 16 |
| zn1107 | 19840 | -435 | 3498 | 334 | 32971200 | 19750/19980 | 20275 | 19500 | 19500 | 19930 | 2 |
| zn1108 | 19940 | -240 | 3070 | 62 | 6146000 | 19750/20880 | 20180 | 19750 | 19740 | 20030 | 2 |
| zn1109 | 20070 | -370 | 2170 | 260 | 25978300 | 19950/20190 | 20440 | 20095 | 19870 | 20190 | 4 |
| zn1110 | 20210 | -585 | 1804 | 30 | 3005500 | 20000/20365 | 20795 | 19600 | 19600 | 20240 | 2 |
| zn1111 | 20485 | 0 | 126 | 2 | 204850 | 19580/20480 | 20485 | 20485 | 20485 | 20485 | 2 |
| zn1112 | 20595 | -95 | 54 | 0 | 0 | 19450/20635 | 20690 | 0 | |||
| zn1201 | 20740 | -45 | 216 | 0 | 0 | /20860 | 20785 | 0 | |||
| zn1202 | 20695 | -220 | 10 | 0 | 0 | 20250/20650 | 20915 | 0 |
(关键字：上海期货交易所)