| 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 | 16800 | 35 | 29252 | 2906 | 244150850 | 16795/16810 | 16765 | 16750 | 16750 | 16820 | 6 |
| al1104 | 16900 | 35 | 56026 | 5676 | 479921750 | 16900/16910 | 16865 | 16915 | 16885 | 16940 | 2 |
| al1105 | 17065 | 45 | 101272 | 17222 | 1470288500 | 17065/17070 | 17020 | 17085 | 17040 | 17110 | 4 |
| al1106 | 17190 | 90 | 42118 | 4304 | 369896150 | 17180/17195 | 17100 | 17205 | 17160 | 17225 | 2 |
| al1107 | 17260 | 80 | 29626 | 1546 | 133489450 | 17250/17260 | 17180 | 17215 | 17215 | 17315 | 2 |
| al1108 | 17300 | 70 | 19228 | 1188 | 102810300 | 17220/17300 | 17230 | 17300 | 17285 | 17335 | 2 |
| al1109 | 17350 | 95 | 6222 | 396 | 34378350 | 17340/17350 | 17255 | 17320 | 17320 | 17400 | 4 |
| al1110 | 17470 | 125 | 5230 | 112 | 9764000 | 17380/17475 | 17345 | 17415 | 17415 | 17490 | 6 |
| al1111 | 17485 | 110 | 1582 | 16 | 1398550 | 17365/17580 | 17375 | 17460 | 17460 | 17485 | 14 |
| al1112 | 17515 | 70 | 202 | 86 | 7531250 | 17450/17610 | 17445 | 17525 | 17500 | 17535 | 2 |
| al1201 | 17580 | -25 | 44 | 6 | 529650 | 17400/17660 | 17605 | 17725 | 17580 | 17725 | 2 |
| al1202 | 17650 | 30 | 38 | 0 | 0 | 17520/17760 | 17620 | 0 | |||
| au1103 | 296.99 | -3.86 | 26 | 16 | 4638820 | 283.11/317.38 | 300.85 | 282.8 | 282.8 | 297 | 2 |
| au1104 | 298 | 38 | 0 | 290.00/301.00 | 298 | 0 | |||||
| au1105 | 297.37 | 1.56 | 128 | 8 | 2377900 | 297.36/300.85 | 295.81 | 297.11 | 297.11 | 297.37 | 2 |
| au1106 | 299.29 | -2.31 | 51918 | 6058 | 1813618660 | 299.29/299.37 | 301.6 | 299.6 | 299.1 | 299.67 | 2 |
| au1107 | 302.3 | 50 | 0 | /305.00 | 302.3 | 0 | |||||
| au1108 | 302.81 | 4 | 0 | 290.00/309.00 | 302.81 | 0 | |||||
| au1109 | 303.2 | -0.53 | 30 | 0 | 291.99/301.00 | 303.73 | 0 | ||||
| au1110 | 303.51 | 40 | 0 | 292.99/305.00 | 303.51 | 0 | |||||
| au1111 | 304.54 | 8 | 0 | 292.99/309.00 | 304.54 | 0 | |||||
| au1112 | 301.23 | -2.21 | 1310 | 202 | 60860580 | 301.01/301.23 | 303.44 | 301.55 | 300.51 | 301.97 | 2 |
| au1201 | 304.4 | 0.81 | 14 | 0 | 292.30/309.00 | 303.59 | 0 | ||||
| au1202 | 303.59 | 0 | 0 | / | 303.59 | 0 | |||||
| cu1103 | 71700 | 560 | 25614 | 3270 | 1170857600 | 71700/71750 | 71140 | 71530 | 71370 | 71750 | 2 |
| cu1104 | 72090 | 690 | 44122 | 2650 | 952668800 | 71980/72100 | 71400 | 71890 | 71550 | 72120 | 6 |
| cu1105 | 72320 | 580 | 183946 | 84474 | 30468362700 | 72320/72340 | 71740 | 72100 | 71860 | 72440 | 10 |
| cu1106 | 72680 | 630 | 46142 | 9934 | 3597238200 | 72610/72680 | 72050 | 72300 | 72200 | 72760 | 2 |
| cu1107 | 72810 | 600 | 4178 | 304 | 110512200 | 72860/72900 | 72210 | 72730 | 72500 | 72900 | 4 |
| cu1108 | 72780 | 340 | 2174 | 118 | 43035800 | 72780/73180 | 72440 | 72800 | 72640 | 73200 | 2 |
| cu1109 | 73140 | 580 | 1114 | 56 | 20438500 | 71780/73500 | 72560 | 72940 | 72670 | 73180 | 2 |
| cu1110 | 72760 | 190 | 382 | 4 | 1456100 | 72550/73480 | 72570 | 72850 | 72760 | 72850 | 2 |
| cu1111 | 72950 | 250 | 430 | 8 | 2919300 | 69620/73990 | 72700 | 73020 | 72950 | 73020 | 2 |
| cu1112 | 73190 | 980 | 580 | 16 | 5840800 | 72880/74150 | 72210 | 72700 | 72700 | 73190 | 6 |
| cu1201 | 73000 | 590 | 696 | 8 | 2911000 | 72750/73090 | 72410 | 72600 | 72600 | 73000 | 2 |
| cu1202 | 73000 | 800 | 704 | 6 | 2186000 | 72750/73090 | 72200 | 72700 | 72700 | 73000 | 2 |
| zn1103 | 18800 | -105 | 12768 | 836 | 78510400 | 18755/18825 | 18905 | 18875 | 18710 | 18925 | 40 |
| zn1104 | 19010 | -100 | 35672 | 3912 | 371948000 | 18995/19020 | 19110 | 19005 | 18865 | 19120 | 2 |
| zn1105 | 19185 | -130 | 316718 | 305758 | 29320485500 | 19185/19190 | 19315 | 19270 | 19055 | 19325 | 4 |
| zn1106 | 19365 | -90 | 34666 | 15082 | 1460976500 | 19365/19375 | 19455 | 19455 | 19255 | 19505 | 2 |
| zn1107 | 19540 | -90 | 3792 | 312 | 30476400 | 19500/19600 | 19630 | 19690 | 19450 | 19690 | 4 |
| zn1108 | 19650 | -125 | 3366 | 20 | 1970950 | 19300/19845 | 19775 | 19695 | 19630 | 19810 | 2 |
| zn1109 | 19765 | -120 | 2282 | 184 | 18212000 | 19730/19880 | 19885 | 19635 | 19635 | 19940 | 4 |
| zn1110 | 19930 | -55 | 1854 | 16 | 1597400 | 19810/20205 | 19985 | 19970 | 19930 | 20000 | 4 |
| zn1111 | 20010 | 0 | 204 | 0 | 0 | 19560/20080 | 20010 | 0 | |||
| zn1112 | 19905 | -365 | 52 | 4 | 398100 | /20445 | 20270 | 19905 | 19905 | 19905 | 4 |
| zn1201 | 20050 | 25 | 228 | 0 | 0 | /20500 | 20025 | 0 | |||
| zn1202 | 20455 | 0 | 6 | 0 | 0 | 20000/20650 | 20455 | 0 |
(关键字：上海期货交易所)