| 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 | 16520 | 40 | 23400 | 540 | 44603500 | 16500/16520 | 16480 | 16540 | 16510 | 16540 | 20 |
| al1104 | 16625 | 40 | 47896 | 1254 | 104288200 | 16620/16630 | 16585 | 16645 | 16615 | 16660 | 4 |
| al1105 | 16770 | 55 | 99776 | 11216 | 941037250 | 16770/16775 | 16715 | 16765 | 16755 | 16810 | 20 |
| al1106 | 16910 | 55 | 59804 | 5032 | 425999200 | 16910/16920 | 16855 | 16880 | 16880 | 16960 | 10 |
| al1107 | 17000 | 70 | 37898 | 1248 | 106124900 | 16995/17010 | 16930 | 16950 | 16950 | 17035 | 26 |
| al1108 | 17060 | 90 | 23384 | 1044 | 89160500 | 17050/17085 | 16970 | 17035 | 17035 | 17100 | 2 |
| al1109 | 17115 | 75 | 9626 | 18 | 1541100 | 17060/17200 | 17040 | 17130 | 17110 | 17135 | 4 |
| al1110 | 17160 | 60 | 8250 | 20 | 1718200 | 17010/17180 | 17100 | 17180 | 17160 | 17195 | 2 |
| al1111 | 17220 | 85 | 7058 | 26 | 2239400 | 17055/17240 | 17135 | 17200 | 17200 | 17240 | 4 |
| al1112 | 17335 | 130 | 720 | 2 | 173350 | 17160/17350 | 17205 | 17335 | 17335 | 17335 | 2 |
| al1201 | 17285 | 100 | 170 | 2 | 172850 | 17200/17430 | 17185 | 17285 | 17285 | 17285 | 2 |
| al1202 | 17350 | 35 | 114 | 4 | 346700 | 17320/17550 | 17315 | 17320 | 17320 | 17350 | 2 |
| au1103 | 300 | 18 | 0 | /306.50 | 300 | 0 | |||||
| au1104 | 301 | 0.01 | 26 | 0 | /311.00 | 300.99 | 0 | ||||
| au1105 | 300.5 | 0.24 | 94 | 32 | 9617400 | 295.12/303.26 | 300.26 | 300.8 | 300.5 | 300.8 | 4 |
| au1106 | 301.99 | -0.53 | 50478 | 3864 | 1166628260 | 301.86/302.00 | 302.52 | 301.56 | 301.56 | 302.3 | 2 |
| au1107 | 305.48 | 50 | 0 | 300.56/304.00 | 305.48 | 0 | |||||
| au1108 | 305.55 | 4 | 0 | 300.00/309.00 | 305.55 | 0 | |||||
| au1109 | 303.77 | -0.41 | 88 | 6 | 1822520 | 300.00/309.00 | 304.18 | 303.72 | 303.72 | 303.77 | 4 |
| au1110 | 302.71 | 84 | 0 | 300.00/309.00 | 302.71 | 0 | |||||
| au1111 | 302.04 | 12 | 0 | 300.00/309.00 | 302.04 | 0 | |||||
| au1112 | 303.49 | -0.46 | 3036 | 356 | 108045380 | 303.19/303.50 | 303.95 | 303.59 | 303.14 | 303.6 | 2 |
| au1201 | 304.9 | 0.39 | 4 | 2 | 609800 | 303.12/309.00 | 304.51 | 304.9 | 304.9 | 304.9 | 2 |
| au1202 | 303.9 | 6 | 0 | 300.00/309.90 | 303.9 | 0 | |||||
| cu1103 | 70750 | -120 | 16610 | 1180 | 417866500 | 70750/70850 | 70870 | 70700 | 70650 | 70970 | 20 |
| cu1104 | 71250 | 200 | 33496 | 1980 | 704768400 | 71170/71250 | 71050 | 71200 | 70900 | 71390 | 4 |
| cu1105 | 71510 | 120 | 152452 | 62422 | 22299244100 | 71510/71530 | 71390 | 71390 | 71210 | 71660 | 36 |
| cu1106 | 71870 | 160 | 82908 | 24896 | 8932964000 | 71830/71860 | 71710 | 71710 | 71580 | 71940 | 4 |
| cu1107 | 71930 | -20 | 6046 | 396 | 142446000 | 71800/72030 | 71950 | 71860 | 71720 | 72110 | 2 |
| cu1108 | 71900 | -260 | 3702 | 574 | 206824500 | 71910/72120 | 72160 | 72000 | 71900 | 72320 | 2 |
| cu1109 | 72100 | -90 | 1460 | 130 | 46912100 | 71920/72250 | 72190 | 71910 | 71910 | 72480 | 2 |
| cu1110 | 71950 | -280 | 452 | 46 | 16633900 | 70220/72580 | 72230 | 72000 | 71950 | 72480 | 2 |
| cu1111 | 72150 | 190 | 490 | 52 | 18794300 | 70220/72350 | 71960 | 73530 | 72040 | 73530 | 2 |
| cu1112 | 72060 | -180 | 620 | 66 | 23829900 | 71200/72980 | 72240 | 72290 | 72060 | 72480 | 2 |
| cu1201 | 72380 | 550 | 726 | 12 | 4342800 | 71200/73280 | 71830 | 72380 | 72380 | 72380 | 10 |
| cu1202 | 72360 | 400 | 734 | 14 | 5062100 | 71480/73200 | 71960 | 72050 | 72050 | 72360 | 12 |
| zn1103 | 17845 | -85 | 10490 | 580 | 51702500 | 17750/17950 | 17930 | 17660 | 17660 | 17875 | 10 |
| zn1104 | 18010 | -15 | 23512 | 1530 | 137894600 | 17640/18020 | 18025 | 17980 | 17940 | 18080 | 2 |
| zn1105 | 18195 | 5 | 249694 | 181564 | 16524499300 | 18195/18200 | 18190 | 18110 | 18110 | 18270 | 4 |
| zn1106 | 18385 | 20 | 102262 | 54516 | 5013462950 | 18365/18390 | 18365 | 18340 | 18300 | 18460 | 12 |
| zn1107 | 18540 | 0 | 5084 | 618 | 57419000 | 18490/18610 | 18540 | 18510 | 18500 | 18650 | 10 |
| zn1108 | 18675 | -65 | 3472 | 78 | 7309250 | 18600/18880 | 18740 | 18760 | 18675 | 18805 | 4 |
| zn1109 | 18870 | -30 | 2454 | 168 | 15891250 | 18700/18995 | 18900 | 18900 | 18870 | 18960 | 2 |
| zn1110 | 19000 | -25 | 1806 | 48 | 4563900 | 18010/19495 | 19025 | 18925 | 18925 | 19085 | 26 |
| zn1111 | 19200 | 195 | 228 | 2 | 192000 | 18510/19900 | 19005 | 19200 | 19200 | 19200 | 2 |
| zn1112 | 19300 | 60 | 56 | 2 | 193000 | 18570/20000 | 19240 | 19300 | 19300 | 19300 | 2 |
| zn1201 | 19405 | 305 | 244 | 4 | 388350 | 18100/ | 19100 | 19430 | 19405 | 19430 | 2 |
| zn1202 | 19620 | -95 | 98 | 26 | 2564050 | 19000/19990 | 19715 | 19665 | 19610 | 19850 | 2 |
(关键字：上海期货交易所)