| 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 | -50 | 26830 | 490 | 41163500 | 16755/16765 | 16815 | 16860 | 16765 | 16860 | 10 |
| al1104 | 16900 | -50 | 50548 | 2776 | 235368900 | 16900/16910 | 16950 | 17000 | 16890 | 17005 | 36 |
| al1105 | 17055 | -55 | 106700 | 15626 | 1336130150 | 17055/17060 | 17110 | 17155 | 17035 | 17180 | 10 |
| al1106 | 17170 | -65 | 45648 | 5382 | 463156500 | 17165/17170 | 17235 | 17280 | 17160 | 17300 | 12 |
| al1107 | 17255 | -55 | 30324 | 1696 | 146735700 | 17245/17255 | 17310 | 17335 | 17245 | 17405 | 2 |
| al1108 | 17300 | -55 | 20930 | 1942 | 168231850 | 17285/17300 | 17355 | 17410 | 17285 | 17420 | 20 |
| al1109 | 17315 | -100 | 7718 | 1208 | 104807850 | 17315/17340 | 17415 | 17430 | 17315 | 17465 | 20 |
| al1110 | 17375 | -95 | 6520 | 1540 | 133992900 | 17365/17375 | 17470 | 17480 | 17350 | 17500 | 10 |
| al1111 | 17435 | -60 | 2044 | 648 | 56408500 | 17410/17425 | 17495 | 17530 | 17385 | 17530 | 6 |
| al1112 | 17580 | 0 | 214 | 4 | 351600 | 17440/17655 | 17580 | 17580 | 17580 | 17580 | 4 |
| al1201 | 17560 | -125 | 72 | 42 | 3693500 | 17520/17590 | 17685 | 17620 | 17550 | 17620 | 8 |
| al1202 | 17620 | 0 | 38 | 0 | 0 | 17540/17690 | 17620 | 0 | |||
| au1103 | 296 | 15.39 | 18 | 12 | 3552000 | / | 280.61 | 296 | 296 | 296 | 6 |
| au1104 | 297.98 | 0.34 | 32 | 4 | 1189960 | 295.45/301.89 | 297.64 | 297 | 297 | 297.98 | 2 |
| au1105 | 298.49 | -2.07 | 110 | 6 | 1790060 | 297.51/298.75 | 300.56 | 298.05 | 298.05 | 298.49 | 2 |
| au1106 | 299.96 | -1.19 | 50458 | 6232 | 1868930800 | 299.95/299.96 | 301.15 | 300.3 | 299.5 | 300.45 | 2 |
| au1107 | 300.25 | 50 | 0 | 300.19/301.90 | 300.25 | 0 | |||||
| au1108 | 300.28 | 4 | 0 | 300.20/302.10 | 300.28 | 0 | |||||
| au1109 | 302.25 | -0.2 | 110 | 36 | 10871180 | 301.80/302.50 | 302.45 | 302.15 | 301.6 | 302.29 | 2 |
| au1110 | 303.79 | 0.96 | 88 | 0 | 301.76/302.80 | 302.83 | 0 | ||||
| au1111 | 303.51 | 1.47 | 12 | 0 | 301.25/305.30 | 302.04 | 0 | ||||
| au1112 | 301.62 | -1.08 | 1540 | 78 | 23517200 | 301.61/301.86 | 302.7 | 301.99 | 301.08 | 302.07 | 4 |
| au1201 | 300.02 | 14 | 0 | 296.25/302.70 | 300.02 | 0 | |||||
| au1202 | 300.02 | 0 | 0 | 300.70/303.30 | 300.02 | 0 | |||||
| cu1103 | 73060 | 240 | 21870 | 1368 | 501191800 | 73050/73080 | 72820 | 73800 | 72900 | 73800 | 20 |
| cu1104 | 73500 | 240 | 39852 | 2696 | 993437200 | 73430/73550 | 73260 | 73890 | 73400 | 74080 | 2 |
| cu1105 | 73940 | 290 | 176114 | 76136 | 28218549600 | 73930/73940 | 73650 | 74320 | 73740 | 74540 | 2 |
| cu1106 | 74260 | 290 | 54334 | 12744 | 4746708000 | 74230/74260 | 73970 | 74750 | 74100 | 74820 | 12 |
| cu1107 | 74490 | 300 | 4414 | 422 | 157541000 | 74420/74480 | 74190 | 75080 | 74230 | 75080 | 2 |
| cu1108 | 74360 | 130 | 2556 | 100 | 37333200 | 74400/74550 | 74230 | 75000 | 74320 | 75100 | 2 |
| cu1109 | 74450 | 80 | 1296 | 114 | 42589200 | 74450/74640 | 74370 | 75250 | 74430 | 75250 | 2 |
| cu1110 | 74470 | -30 | 406 | 10 | 3726400 | 74420/74680 | 74500 | 74360 | 74360 | 74810 | 2 |
| cu1111 | 74470 | 40 | 474 | 4 | 1489400 | 74400/74690 | 74430 | 74470 | 74470 | 74470 | 2 |
| cu1112 | 74500 | 160 | 628 | 6 | 2240000 | 74390/74630 | 74340 | 74950 | 74500 | 74950 | 2 |
| cu1201 | 74920 | 540 | 712 | 2 | 749200 | 74370/74770 | 74380 | 74920 | 74920 | 74920 | 2 |
| cu1202 | 74570 | 130 | 728 | 18 | 6718100 | 74360/74720 | 74440 | 74900 | 74410 | 75150 | 4 |
| zn1103 | 18900 | -45 | 11340 | 750 | 71227250 | 18950/18970 | 18945 | 18920 | 18895 | 19110 | 20 |
| zn1104 | 19160 | 30 | 29220 | 2660 | 255151150 | 19145/19160 | 19130 | 19295 | 19060 | 19300 | 2 |
| zn1105 | 19355 | 20 | 283596 | 223228 | 21631426800 | 19350/19355 | 19335 | 19485 | 19245 | 19515 | 8 |
| zn1106 | 19545 | 10 | 61586 | 38862 | 3801204700 | 19545/19550 | 19535 | 19690 | 19450 | 19715 | 18 |
| zn1107 | 19710 | -5 | 3980 | 350 | 34584850 | 19715/19735 | 19715 | 19855 | 19655 | 19885 | 6 |
| zn1108 | 19810 | -30 | 3514 | 444 | 43979750 | 19840/19875 | 19840 | 19975 | 19800 | 20000 | 2 |
| zn1109 | 20000 | 20 | 2318 | 98 | 9822350 | 19965/20000 | 19980 | 20115 | 19915 | 20170 | 2 |
| zn1110 | 20080 | -25 | 1850 | 24 | 2419950 | 20075/20150 | 20105 | 20200 | 20070 | 20200 | 2 |
| zn1111 | 20380 | 160 | 214 | 0 | 0 | 19915/20335 | 20220 | 0 | |||
| zn1112 | 20380 | 0 | 52 | 0 | 0 | 19870/20510 | 20380 | 0 | |||
| zn1201 | 20375 | -65 | 230 | 6 | 610750 | 20255/20550 | 20440 | 20350 | 20350 | 20375 | 2 |
| zn1202 | 20600 | -310 | 110 | 2 | 206000 | 20350/20835 | 20910 | 20600 | 20600 | 20600 | 2 |
(关键字：上海期货交易所)