| 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 | 16535 | 70 | 21070 | 1980 | 163728250 | 16530/16540 | 16465 | 16540 | 16520 | 16555 | 10 |
| al1104 | 16665 | 55 | 46010 | 1190 | 99278400 | 16660/16690 | 16610 | 16700 | 16645 | 16720 | 4 |
| al1105 | 16805 | 40 | 92504 | 11752 | 989071900 | 16805/16810 | 16765 | 16805 | 16780 | 16870 | 4 |
| al1106 | 16955 | 35 | 67814 | 8234 | 699149350 | 16955/16960 | 16920 | 16955 | 16940 | 17040 | 2 |
| al1107 | 17070 | 70 | 38432 | 972 | 83078400 | 17060/17100 | 17000 | 17065 | 17055 | 17130 | 2 |
| al1108 | 17155 | 60 | 25154 | 2748 | 236008950 | 17140/17160 | 17095 | 17185 | 17140 | 17215 | 6 |
| al1109 | 17240 | 110 | 11048 | 2758 | 237766100 | 17230/17240 | 17130 | 17360 | 17210 | 17360 | 2 |
| al1110 | 17295 | 115 | 8266 | 46 | 3977600 | 17250/17300 | 17180 | 17265 | 17265 | 17330 | 4 |
| al1111 | 17345 | 100 | 7190 | 242 | 20991350 | 17220/17380 | 17245 | 17335 | 17335 | 17370 | 2 |
| al1112 | 17400 | 45 | 720 | 2 | 174000 | 17340/17425 | 17355 | 17400 | 17400 | 17400 | 2 |
| al1201 | 17450 | 115 | 160 | 8 | 697550 | 17385/17550 | 17335 | 17370 | 17370 | 17470 | 2 |
| al1202 | 17500 | 165 | 112 | 2 | 175000 | 17340/17560 | 17335 | 17500 | 17500 | 17500 | 2 |
| au1103 | 302 | 18 | 0 | 300.45/305.95 | 302 | 0 | |||||
| au1104 | 301 | 24 | 0 | 296.00/311.75 | 301 | 0 | |||||
| au1105 | 299.83 | -1.01 | 90 | 6 | 1798980 | 298.00/300.00 | 300.84 | 299.83 | 299.83 | 299.83 | 6 |
| au1106 | 300.53 | -1.93 | 48922 | 7716 | 2316163060 | 300.50/300.56 | 302.46 | 299.89 | 299.7 | 300.69 | 6 |
| au1107 | 304 | 50 | 0 | 300.00/309.00 | 304 | 0 | |||||
| au1108 | 304.67 | 4 | 0 | 300.00/309.00 | 304.67 | 0 | |||||
| au1109 | 302.9 | -2.03 | 82 | 22 | 6649660 | 300.23/309.00 | 304.93 | 300.22 | 300.22 | 302.9 | 2 |
| au1110 | 302.4 | -3.02 | 80 | 10 | 3026360 | 300.00/304.88 | 305.42 | 302.99 | 302.4 | 302.99 | 6 |
| au1111 | 302.99 | -1.32 | 12 | 2 | 605980 | 300.00/309.00 | 304.31 | 302.99 | 302.99 | 302.99 | 2 |
| au1112 | 301.53 | -2.16 | 3380 | 266 | 80198160 | 301.44/301.61 | 303.69 | 301 | 301 | 301.92 | 2 |
| au1201 | 305.33 | 4 | 0 | 299.00/309.00 | 305.33 | 0 | |||||
| au1202 | 304.7 | 6 | 0 | 300.00/309.00 | 304.7 | 0 | |||||
| cu1103 | 69500 | 380 | 14200 | 1930 | 669873000 | 69440/69600 | 69120 | 69450 | 69230 | 69600 | 10 |
| cu1104 | 69610 | 240 | 32276 | 3618 | 1258710000 | 69610/69650 | 69370 | 69350 | 69200 | 69780 | 4 |
| cu1105 | 69730 | 190 | 139610 | 51844 | 18064485500 | 69720/69730 | 69540 | 69350 | 69350 | 69950 | 4 |
| cu1106 | 69900 | 100 | 104286 | 43096 | 15060730100 | 69900/69920 | 69800 | 69600 | 69560 | 70150 | 6 |
| cu1107 | 70150 | 140 | 7510 | 1876 | 656911300 | 70030/70150 | 70010 | 69700 | 69630 | 70260 | 4 |
| cu1108 | 70170 | 100 | 3996 | 130 | 45612800 | 70100/70240 | 70070 | 70070 | 70000 | 70350 | 2 |
| cu1109 | 70250 | 70 | 1548 | 118 | 41502700 | 69500/70600 | 70180 | 70330 | 70200 | 70500 | 2 |
| cu1110 | 70460 | 330 | 560 | 38 | 13376200 | 70010/70500 | 70130 | 70320 | 70220 | 70550 | 2 |
| cu1111 | 70310 | 30 | 528 | 30 | 10565300 | 70040/70550 | 70280 | 70430 | 70310 | 70510 | 2 |
| cu1112 | 70410 | 280 | 646 | 26 | 9150400 | 69980/70500 | 70130 | 70440 | 70250 | 70500 | 2 |
| cu1201 | 70450 | 260 | 710 | 18 | 6318300 | 69090/71050 | 70190 | 69030 | 69030 | 70480 | 2 |
| cu1202 | 70280 | 110 | 728 | 6 | 2110900 | 69600/71040 | 70170 | 70350 | 70280 | 70460 | 2 |
| zn1103 | 17570 | 185 | 10680 | 100 | 8782000 | 17550/17870 | 17385 | 17520 | 17520 | 17605 | 30 |
| zn1104 | 17720 | 190 | 22842 | 912 | 80791800 | 17700/17725 | 17530 | 17615 | 17615 | 17795 | 16 |
| zn1105 | 17880 | 160 | 224928 | 157766 | 14111748050 | 17880/17890 | 17720 | 17780 | 17780 | 17985 | 30 |
| zn1106 | 18065 | 155 | 117646 | 61720 | 5578147350 | 18065/18070 | 17910 | 17980 | 17960 | 18185 | 6 |
| zn1107 | 18265 | 170 | 6286 | 608 | 55493450 | 18245/18260 | 18095 | 18185 | 18155 | 18345 | 2 |
| zn1108 | 18425 | 160 | 3590 | 94 | 8648300 | 18415/18455 | 18265 | 18210 | 18210 | 18480 | 2 |
| zn1109 | 18615 | 165 | 2480 | 102 | 9467100 | 18550/18605 | 18450 | 18485 | 18455 | 18670 | 2 |
| zn1110 | 18800 | 235 | 1808 | 26 | 2433350 | 18505/19000 | 18565 | 18700 | 18665 | 18800 | 4 |
| zn1111 | 18815 | 270 | 236 | 56 | 5292100 | 17455/19000 | 18545 | 19080 | 18720 | 19080 | 4 |
| zn1112 | 18930 | -465 | 54 | 2 | 189300 | 18500/20445 | 19395 | 18930 | 18930 | 18930 | 2 |
| zn1201 | 19445 | 785 | 246 | 2 | 194450 | 18890/19600 | 18660 | 19445 | 19445 | 19445 | 2 |
| zn1202 | 19390 | 40 | 82 | 42 | 4067500 | 18770/19500 | 19350 | 19350 | 19350 | 19390 | 10 |
(关键字：上海期货交易所)