| 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 | 16450 | -75 | 22500 | 1030 | 84686750 | 16445/16460 | 16525 | 16475 | 16425 | 16475 | 20 |
| al1104 | 16605 | -50 | 46228 | 2518 | 208760300 | 16595/16645 | 16655 | 16675 | 16550 | 16675 | 4 |
| al1105 | 16730 | -60 | 94220 | 11172 | 934082050 | 16730/16740 | 16790 | 16700 | 16680 | 16755 | 56 |
| al1106 | 16895 | -50 | 61392 | 7098 | 598743600 | 16890/16895 | 16945 | 16845 | 16830 | 16905 | 60 |
| al1107 | 16985 | -45 | 38000 | 1692 | 143548150 | 16970/16990 | 17030 | 16945 | 16915 | 17010 | 4 |
| al1108 | 17065 | -40 | 24256 | 866 | 73885600 | 17060/17070 | 17105 | 17060 | 17000 | 17090 | 8 |
| al1109 | 17135 | -45 | 9622 | 84 | 7182050 | 17120/17150 | 17180 | 17205 | 17055 | 17205 | 2 |
| al1110 | 17205 | -25 | 8274 | 118 | 10122800 | 17165/17400 | 17230 | 17090 | 17090 | 17205 | 6 |
| al1111 | 17235 | -30 | 7102 | 192 | 16519250 | 17230/17240 | 17265 | 17180 | 17180 | 17240 | 8 |
| al1112 | 17380 | 25 | 720 | 0 | 0 | 17230/17400 | 17355 | 0 | |||
| al1201 | 17370 | 35 | 164 | 0 | 0 | 17200/17440 | 17335 | 0 | |||
| al1202 | 17350 | 15 | 114 | 0 | 0 | 17335/17600 | 17335 | 0 | |||
| au1103 | 300.9 | 18 | 0 | /310.00 | 300.9 | 0 | |||||
| au1104 | 301 | 24 | 0 | 293.00/311.87 | 301 | 0 | |||||
| au1105 | 300.97 | 0.47 | 92 | 16 | 4812320 | 295.56/301.47 | 300.5 | 300.65 | 300.65 | 300.97 | 6 |
| au1106 | 302.38 | 0.73 | 50258 | 7202 | 2175041760 | 302.38/302.45 | 301.65 | 301.7 | 301.49 | 302.52 | 2 |
| au1107 | 304 | 50 | 0 | /309.00 | 304 | 0 | |||||
| au1108 | 304.67 | 4 | 0 | /309.00 | 304.67 | 0 | |||||
| au1109 | 303.77 | 0.02 | 88 | 2 | 607540 | 303.88/309.00 | 303.75 | 303.77 | 303.77 | 303.77 | 2 |
| au1110 | 302.71 | 84 | 0 | 300.00/305.85 | 302.71 | 0 | |||||
| au1111 | 301.61 | 12 | 0 | 300.00/309.00 | 301.61 | 0 | |||||
| au1112 | 303.72 | 0.45 | 3204 | 280 | 84948320 | 303.40/303.73 | 303.27 | 303.27 | 302.84 | 304 | 2 |
| au1201 | 304.9 | 4 | 0 | 302.74/309.00 | 304.9 | 0 | |||||
| au1202 | 304.28 | 6 | 0 | 300.00/309.00 | 304.28 | 0 | |||||
| cu1103 | 69210 | -1800 | 15480 | 3630 | 1254681500 | 69150/69260 | 71010 | 68640 | 68640 | 69340 | 10 |
| cu1104 | 69460 | -1950 | 31890 | 6532 | 2266697500 | 69400/69500 | 71410 | 69540 | 69100 | 69980 | 4 |
| cu1105 | 69670 | -1930 | 150546 | 99672 | 34683063800 | 69650/69670 | 71600 | 69940 | 69210 | 69990 | 2 |
| cu1106 | 69950 | -1970 | 92510 | 54388 | 19002447400 | 69880/69940 | 71920 | 70120 | 69510 | 70300 | 4 |
| cu1107 | 70100 | -2060 | 6730 | 2130 | 746225300 | 70100/70150 | 72160 | 70290 | 69750 | 70410 | 2 |
| cu1108 | 70250 | -1860 | 3814 | 294 | 103106800 | 70150/70350 | 72110 | 70510 | 69860 | 70510 | 2 |
| cu1109 | 70300 | -1990 | 1492 | 276 | 96885300 | 70090/70500 | 72290 | 70380 | 69900 | 70740 | 4 |
| cu1110 | 70000 | -2330 | 460 | 40 | 14020900 | 70200/70400 | 72330 | 70150 | 70000 | 70230 | 8 |
| cu1111 | 70350 | -1960 | 504 | 30 | 10542700 | 70350/74780 | 72310 | 70150 | 70020 | 70540 | 2 |
| cu1112 | 70380 | -1850 | 610 | 28 | 9835600 | 70350/72050 | 72230 | 70220 | 69800 | 70440 | 2 |
| cu1201 | 70300 | -2080 | 704 | 24 | 8436200 | 68630/71020 | 72380 | 70310 | 70300 | 70310 | 2 |
| cu1202 | 70210 | -2160 | 728 | 10 | 3510900 | 68630/71000 | 72370 | 70500 | 70000 | 70500 | 2 |
| zn1103 | 17415 | -455 | 10790 | 750 | 65128000 | 17420/17485 | 17870 | 17300 | 17300 | 17455 | 10 |
| zn1104 | 17610 | -460 | 23016 | 2932 | 256767850 | 17590/17680 | 18070 | 17480 | 17425 | 17635 | 8 |
| zn1105 | 17775 | -470 | 236118 | 222276 | 19687984400 | 17775/17780 | 18245 | 17775 | 17605 | 17820 | 6 |
| zn1106 | 17975 | -455 | 116186 | 85054 | 7613850650 | 17970/17980 | 18430 | 17925 | 17800 | 17995 | 2 |
| zn1107 | 18150 | -470 | 6072 | 2460 | 222510100 | 18120/18160 | 18620 | 17980 | 17965 | 18170 | 8 |
| zn1108 | 18330 | -475 | 3598 | 166 | 15132950 | 18310/18370 | 18805 | 18125 | 18125 | 18345 | 2 |
| zn1109 | 18465 | -495 | 2498 | 244 | 22515150 | 18435/18510 | 18960 | 18880 | 18305 | 18880 | 2 |
| zn1110 | 18625 | -515 | 1826 | 78 | 7234700 | 18440/18720 | 19140 | 18510 | 18505 | 18630 | 10 |
| zn1111 | 18765 | -530 | 232 | 30 | 2774500 | 18700/18820 | 19295 | 18430 | 18430 | 18765 | 2 |
| zn1112 | 19490 | 95 | 54 | 0 | 0 | 18800/20000 | 19395 | 0 | |||
| zn1201 | 19405 | -10 | 244 | 0 | 0 | 18900/ | 19415 | 0 | |||
| zn1202 | 19010 | -710 | 102 | 6 | 575550 | 19050/19440 | 19720 | 19100 | 19010 | 19445 | 2 |
(关键字：上海期货交易所)