| 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 | 16655 | -65 | 25620 | 900 | 74960500 | 16645/16660 | 16720 | 16695 | 16645 | 16695 | 20 |
| al1104 | 16770 | -85 | 50098 | 724 | 60744100 | 16765/16770 | 16855 | 16755 | 16755 | 16830 | 4 |
| al1105 | 16920 | -90 | 107352 | 11704 | 990315550 | 16910/16920 | 17010 | 16955 | 16885 | 16990 | 8 |
| al1106 | 17045 | -90 | 54652 | 2992 | 254958250 | 17040/17045 | 17135 | 17095 | 17010 | 17105 | 4 |
| al1107 | 17100 | -80 | 37708 | 442 | 37776250 | 17090/17180 | 17180 | 17145 | 17065 | 17145 | 2 |
| al1108 | 17160 | -60 | 23266 | 914 | 78380600 | 17100/17200 | 17220 | 17140 | 17090 | 17170 | 4 |
| al1109 | 17190 | -55 | 9688 | 198 | 17017000 | 17150/17230 | 17245 | 17155 | 17155 | 17195 | 6 |
| al1110 | 17215 | -45 | 8258 | 298 | 25641050 | 17210/17220 | 17260 | 17220 | 17190 | 17220 | 6 |
| al1111 | 17260 | -40 | 7116 | 342 | 29478250 | 17195/17430 | 17300 | 17260 | 17205 | 17260 | 6 |
| al1112 | 17300 | -50 | 582 | 48 | 4152000 | 17300/17380 | 17350 | 17300 | 17300 | 17300 | 4 |
| al1201 | 17395 | -20 | 162 | 4 | 347900 | 17310/17415 | 17415 | 17395 | 17395 | 17395 | 2 |
| al1202 | 17400 | -75 | 84 | 10 | 870000 | 17355/17470 | 17475 | 17400 | 17400 | 17400 | 2 |
| au1103 | 300 | 18 | 0 | /312.00 | 300 | 0 | |||||
| au1104 | 297.51 | 32 | 0 | 290.00/313.90 | 297.51 | 0 | |||||
| au1105 | 300.92 | 98 | 0 | 297.11/ | 300.92 | 0 | |||||
| au1106 | 304.19 | 3.68 | 50450 | 8472 | 2.573E+09 | 304.17/304.19 | 300.51 | 303.1 | 302.86 | 304.44 | 2 |
| au1107 | 305.48 | 50 | 0 | 302.22/315.00 | 305.48 | 0 | |||||
| au1108 | 303.52 | 4 | 0 | /309.81 | 303.52 | 0 | |||||
| au1109 | 306 | 4.28 | 92 | 8 | 2446620 | 304.80/306.41 | 301.72 | 305.9 | 305.51 | 306 | 2 |
| au1110 | 302.05 | -0.66 | 84 | 0 | 299.00/307.20 | 302.71 | 0 | ||||
| au1111 | 302.04 | 12 | 0 | 299.00/311.00 | 302.04 | 0 | |||||
| au1112 | 305.76 | 3.79 | 1952 | 228 | 69561320 | 305.41/305.74 | 301.97 | 304.56 | 304.42 | 305.86 | 2 |
| au1201 | 305.43 | 8 | 0 | 295.60/310.00 | 305.43 | 0 | |||||
| au1202 | 306.49 | 2.99 | 4 | 2 | 612980 | /310.00 | 303.5 | 306.49 | 306.49 | 306.49 | 2 |
| zn1103 | 18550 | -290 | 10430 | 1200 | 111217750 | 18540/18585 | 18840 | 18835 | 18450 | 18835 | 10 |
| zn1104 | 18745 | -300 | 26394 | 2980 | 278964600 | 18720/18775 | 19045 | 19045 | 18600 | 19045 | 2 |
| zn1105 | 18940 | -290 | 266252 | 273290 | 2.586E+10 | 18935/18940 | 19230 | 19150 | 18775 | 19195 | 38 |
| zn1106 | 19130 | -290 | 84044 | 53032 | 5.067E+09 | 19120/19125 | 19420 | 19350 | 18970 | 19380 | 4 |
| zn1107 | 19300 | -275 | 4408 | 604 | 58260900 | 19280/19325 | 19575 | 19630 | 19160 | 19630 | 2 |
| zn1108 | 19420 | -290 | 3488 | 154 | 14933550 | 19420/19465 | 19710 | 19600 | 19325 | 19600 | 2 |
| zn1109 | 19610 | -255 | 2364 | 152 | 14898400 | 19560/19640 | 19865 | 19810 | 19490 | 19810 | 6 |
| zn1110 | 19745 | -260 | 1780 | 16 | 1575050 | 19585/20200 | 20005 | 19560 | 19560 | 19745 | 2 |
| zn1111 | 20290 | 0 | 216 | 0 | 0 | 19350/20445 | 20290 | 0 | |||
| zn1112 | 20355 | 0 | 54 | 0 | 0 | 19550/20440 | 20355 | 0 | |||
| zn1201 | 20095 | -355 | 234 | 6 | 601950 | 20000/20260 | 20450 | 20015 | 20015 | 20095 | 2 |
| zn1202 | 20250 | -345 | 102 | 18 | 1815150 | 20000/20595 | 20595 | 20005 | 20005 | 20250 | 12 |
(关键字：上海期货交易所)