| 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 | 16765 | -30 | 29222 | 1506 | 126465950 | 16765/16800 | 16795 | 16795 | 16760 | 16845 | 14 |
| al1104 | 16865 | -35 | 56360 | 2826 | 238822800 | 16860/16875 | 16900 | 16910 | 16855 | 16935 | 6 |
| al1105 | 17000 | -50 | 101050 | 13662 | 1.164E+09 | 17000/17005 | 17050 | 17030 | 16995 | 17090 | 4 |
| al1106 | 17100 | -35 | 40546 | 1950 | 167173150 | 17100/17135 | 17135 | 17150 | 17100 | 17185 | 2 |
| al1107 | 17160 | 5 | 29600 | 1176 | 101153100 | 17160/17175 | 17155 | 17200 | 17160 | 17225 | 2 |
| al1108 | 17210 | 15 | 18716 | 518 | 44699100 | 17200/17230 | 17195 | 17310 | 17210 | 17310 | 2 |
| al1109 | 17290 | 25 | 6172 | 122 | 10550100 | 17250/17305 | 17265 | 17270 | 17255 | 17335 | 4 |
| al1110 | 17330 | -10 | 5256 | 108 | 9379700 | 17325/17385 | 17340 | 17350 | 17330 | 17400 | 6 |
| al1111 | 17385 | 5 | 1582 | 26 | 2259850 | 17200/17495 | 17380 | 17385 | 17380 | 17385 | 8 |
| al1112 | 17450 | 5 | 154 | 0 | 0 | 17300/17700 | 17445 | 0 | |||
| al1201 | 17530 | 20 | 32 | 10 | 880500 | 17330/17625 | 17510 | 17630 | 17530 | 17630 | 2 |
| al1202 | 17700 | 65 | 12 | 0 | 0 | 17350/17680 | 17635 | 0 | |||
| au1103 | 285.01 | 32 | 0 | 285.08/ | 285.01 | 0 | |||||
| au1104 | 294.23 | 40 | 0 | 296.75/299.00 | 294.23 | 0 | |||||
| au1105 | 299.82 | 2.38 | 122 | 22 | 6599380 | 290.00/303.77 | 297.44 | 300 | 299.5 | 300.94 | 2 |
| au1106 | 301.3 | 2.34 | 52530 | 10610 | 3.204E+09 | 301.25/301.26 | 298.96 | 302.99 | 300.9 | 303 | 2 |
| au1107 | 299.73 | 0.07 | 50 | 0 | 300.07/306.66 | 299.66 | 0 | ||||
| au1108 | 300.16 | 4 | 0 | 290.00/309.00 | 300.16 | 0 | |||||
| au1109 | 303.3 | 4.11 | 28 | 8 | 2430980 | 291.00/ | 299.19 | 305 | 303 | 305 | 2 |
| au1110 | 298.97 | 40 | 0 | 291.00/309.00 | 298.97 | 0 | |||||
| au1111 | 299.98 | 8 | 0 | / | 299.98 | 0 | |||||
| au1112 | 303.14 | 2.21 | 1308 | 326 | 99037560 | 302.99/304.16 | 300.93 | 304.24 | 302.65 | 304.86 | 2 |
| au1201 | 304 | 3.59 | 12 | 12 | 3647400 | 297.55/309.90 | 300.41 | 305.3 | 302.55 | 305.3 | 4 |
| au1202 | 300.41 | 0 | 0 | / | 300.41 | 0 | |||||
| cu1103 | 71180 | -280 | 26090 | 2290 | 819347500 | 71150/71450 | 71460 | 71410 | 71000 | 71930 | 10 |
| cu1104 | 71320 | -290 | 44880 | 3054 | 1.097E+09 | 71320/71490 | 71610 | 71860 | 71130 | 72100 | 2 |
| cu1105 | 71640 | -360 | 188238 | 106082 | 3.826E+10 | 71640/71650 | 72000 | 72100 | 71450 | 72500 | 16 |
| cu1106 | 71990 | -360 | 42950 | 11412 | 4.134E+09 | 71990/72010 | 72350 | 72350 | 71820 | 72740 | 12 |
| cu1107 | 72220 | -400 | 4126 | 464 | 168734900 | 72030/72980 | 72620 | 72950 | 72220 | 73000 | 2 |
| cu1108 | 72490 | -180 | 2092 | 114 | 41559000 | 72280/72800 | 72670 | 73110 | 72430 | 73110 | 2 |
| cu1109 | 72490 | -350 | 1128 | 134 | 48878400 | 72110/73200 | 72840 | 73160 | 72490 | 73250 | 16 |
| cu1110 | 72500 | -360 | 382 | 12 | 4370700 | 72010/73460 | 72860 | 72860 | 72500 | 73000 | 2 |
| cu1111 | 72900 | 120 | 426 | 2 | 729000 | 71690/73310 | 72780 | 72900 | 72900 | 72900 | 2 |
| cu1112 | 72300 | -420 | 576 | 10 | 3625000 | 72300/73450 | 72720 | 72650 | 72300 | 72700 | 2 |
| cu1201 | 72700 | 140 | 696 | 10 | 3632000 | 71810/73040 | 72560 | 72600 | 72500 | 72700 | 2 |
| cu1202 | 72600 | 50 | 714 | 24 | 8713500 | 71910/72870 | 72550 | 72600 | 72500 | 72800 | 2 |
| zn1103 | 18900 | -100 | 13498 | 938 | 89520900 | 18900/19030 | 19000 | 19170 | 18900 | 19190 | 2 |
| zn1104 | 19135 | -40 | 37376 | 6328 | 609914400 | 19110/19135 | 19175 | 19260 | 19120 | 19380 | 8 |
| zn1105 | 19315 | -75 | 323466 | 365592 | 3.56E+10 | 19315/19320 | 19390 | 19500 | 19300 | 19590 | 64 |
| zn1106 | 19510 | -55 | 29130 | 13528 | 1.33E+09 | 19510/19515 | 19565 | 19675 | 19500 | 19760 | 2 |
| zn1107 | 19700 | -15 | 3624 | 232 | 23038250 | 19650/19900 | 19715 | 19900 | 19700 | 19925 | 2 |
| zn1108 | 19950 | 165 | 3348 | 86 | 8589650 | 19800/19950 | 19785 | 20010 | 19835 | 20030 | 8 |
| zn1109 | 20000 | 65 | 2272 | 104 | 10442300 | 19900/20045 | 19935 | 20095 | 19965 | 20190 | 2 |
| zn1110 | 20150 | 140 | 1844 | 22 | 2220700 | 20010/20520 | 20010 | 20235 | 20145 | 20250 | 2 |
| zn1111 | 20180 | -5 | 202 | 0 | 0 | 20010/20660 | 20185 | 0 | |||
| zn1112 | 20235 | -65 | 54 | 14 | 1423050 | 20010/20520 | 20300 | 20155 | 20155 | 20535 | 2 |
| zn1201 | 20250 | 0 | 228 | 0 | 0 | /20640 | 20250 | 0 | |||
| zn1202 | 20455 | -40 | 6 | 4 | 409100 | /20900 | 20495 | 20455 | 20455 | 20455 | 4 |
(关键字：上海期货交易所)