| 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 | 16500 | -145 | 24470 | 1370 | 113092000 | 16495/16510 | 16645 | 16500 | 16480 | 16640 | 20 |
| al1104 | 16580 | -185 | 48918 | 1938 | 160912750 | 16575/16605 | 16765 | 16585 | 16580 | 16630 | 4 |
| al1105 | 16715 | -195 | 105054 | 14222 | 1190582800 | 16715/16720 | 16910 | 16735 | 16710 | 16785 | 16 |
| al1106 | 16855 | -180 | 55702 | 5128 | 432773350 | 16855/16860 | 17035 | 16885 | 16850 | 16920 | 6 |
| al1107 | 16925 | -180 | 37844 | 1270 | 107650350 | 16920/16935 | 17105 | 16915 | 16915 | 16990 | 20 |
| al1108 | 16990 | -160 | 23184 | 560 | 47617950 | 16980/16995 | 17150 | 17000 | 16970 | 17035 | 8 |
| al1109 | 17045 | -150 | 9674 | 94 | 8018950 | 17015/17065 | 17195 | 17095 | 17025 | 17095 | 2 |
| al1110 | 17115 | -105 | 8244 | 214 | 18311250 | 17085/17160 | 17220 | 17080 | 17080 | 17120 | 2 |
| al1111 | 17120 | -125 | 7062 | 330 | 28279900 | 17115/17180 | 17245 | 17100 | 17100 | 17175 | 6 |
| al1112 | 17210 | -105 | 722 | 132 | 11356550 | 17150/17210 | 17315 | 17240 | 17150 | 17240 | 16 |
| al1201 | 17155 | -255 | 178 | 2 | 171550 | 17125/17340 | 17410 | 17155 | 17155 | 17155 | 2 |
| al1202 | 17355 | -85 | 98 | 4 | 346050 | 17260/17435 | 17440 | 17250 | 17250 | 17355 | 2 |
| au1103 | 300 | 18 | 0 | /312.00 | 300 | 0 | |||||
| au1104 | 301 | 3.49 | 26 | 6 | 1805960 | 294.10/310.47 | 297.51 | 300.98 | 300.98 | 301 | 2 |
| au1105 | 300.92 | 98 | 0 | 290.00/303.90 | 300.92 | 0 | |||||
| au1106 | 302.69 | -1.18 | 49948 | 9246 | 2801638540 | 302.50/302.68 | 303.87 | 302.83 | 302.48 | 303.32 | 4 |
| au1107 | 305.48 | 50 | 0 | 293.00/309.99 | 305.48 | 0 | |||||
| au1108 | 306.92 | 4 | 0 | 290.00/309.99 | 306.92 | 0 | |||||
| au1109 | 305 | -0.94 | 92 | 2 | 610000 | 304.57/308.38 | 305.94 | 305 | 305 | 305 | 2 |
| au1110 | 302.71 | 84 | 0 | 300.00/305.95 | 302.71 | 0 | |||||
| au1111 | 302.04 | 12 | 0 | 300.00/309.00 | 302.04 | 0 | |||||
| au1112 | 304.3 | -1.17 | 2362 | 456 | 138851340 | 304.10/304.53 | 305.47 | 304.24 | 304 | 304.79 | 2 |
| au1201 | 304.98 | -3.99 | 8 | 2 | 609960 | 304.04/309.00 | 308.97 | 304.98 | 304.98 | 304.98 | 2 |
| au1202 | 303.9 | -3.24 | 6 | 2 | 607800 | 300.00/312.00 | 307.14 | 303.9 | 303.9 | 303.9 | 2 |
| cu1103 | 70800 | -2600 | 17810 | 4110 | 1463458000 | 70700/70790 | 73400 | 71550 | 70800 | 71550 | 20 |
| cu1104 | 70980 | -2810 | 35328 | 6910 | 2469331400 | 70900/71100 | 73790 | 71990 | 70870 | 72000 | 40 |
| cu1105 | 71130 | -3120 | 160304 | 112534 | 40412576800 | 71120/71130 | 74250 | 72340 | 71050 | 72480 | 16 |
| cu1106 | 71450 | -3120 | 77488 | 41604 | 15007369600 | 71440/71450 | 74570 | 72530 | 71350 | 72800 | 32 |
| cu1107 | 71710 | -3020 | 5486 | 1646 | 595768500 | 71600/71750 | 74730 | 72990 | 71570 | 73000 | 2 |
| cu1108 | 71790 | -3000 | 3434 | 504 | 182840600 | 71600/72100 | 74790 | 73120 | 71790 | 73120 | 2 |
| cu1109 | 72000 | -2820 | 1398 | 358 | 129895800 | 71200/72800 | 74820 | 73000 | 72000 | 73050 | 2 |
| cu1110 | 72000 | -3060 | 408 | 82 | 29779400 | 71060/72600 | 75060 | 72590 | 72000 | 73000 | 2 |
| cu1111 | 72000 | -3200 | 472 | 26 | 9410600 | 71650/72300 | 75200 | 72860 | 72000 | 72860 | 4 |
| cu1112 | 72000 | -3230 | 636 | 40 | 14535400 | 71200/72250 | 75230 | 72600 | 72000 | 72950 | 2 |
| cu1201 | 72640 | -2360 | 716 | 22 | 7981100 | 70720/72900 | 75000 | 72600 | 72400 | 72700 | 2 |
| cu1202 | 71810 | -3150 | 736 | 26 | 9427600 | 71500/72900 | 74960 | 73000 | 71810 | 73190 | 4 |
| zn1103 | 17850 | -690 | 10570 | 1570 | 141626000 | 17800/18100 | 18540 | 18500 | 17850 | 18500 | 10 |
| zn1104 | 18070 | -660 | 24312 | 4068 | 369588000 | 18000/18075 | 18730 | 18315 | 18010 | 18360 | 2 |
| zn1105 | 18245 | -680 | 282062 | 279060 | 25613633800 | 18245/18250 | 18925 | 18510 | 18190 | 18590 | 128 |
| zn1106 | 18430 | -680 | 95446 | 61042 | 5659869900 | 18420/18435 | 19110 | 18700 | 18380 | 18760 | 2 |
| zn1107 | 18560 | -725 | 5036 | 1438 | 134703700 | 18550/18780 | 19285 | 18950 | 18560 | 18955 | 2 |
| zn1108 | 18750 | -645 | 3476 | 166 | 15703300 | 18610/19240 | 19395 | 19085 | 18750 | 19085 | 2 |
| zn1109 | 18915 | -685 | 2456 | 284 | 27072150 | 18900/18950 | 19600 | 19300 | 18915 | 19300 | 2 |
| zn1110 | 19180 | -565 | 1794 | 50 | 4809650 | 19005/19180 | 19745 | 19510 | 19165 | 19510 | 2 |
| zn1111 | 19890 | 0 | 218 | 0 | 0 | 19000/ | 19890 | 0 | |||
| zn1112 | 20090 | 0 | 56 | 0 | 0 | 19010/20390 | 20090 | 0 | |||
| zn1201 | 20095 | 30 | 234 | 0 | 0 | 19100/ | 20065 | 0 | |||
| zn1202 | 19850 | -315 | 96 | 20 | 1983950 | 19660/20505 | 20165 | 19800 | 19700 | 20020 | 8 |
(关键字：上海期货交易所)