| 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 | 15 | 19900 | 1420 | 116634250 | 16435/16465 | 16435 | 16470 | 16400 | 16470 | 70 |
| al1104 | 16535 | 25 | 44824 | 1082 | 89438900 | 16530/16540 | 16510 | 16570 | 16495 | 16570 | 14 |
| al1105 | 16645 | 5 | 86822 | 8052 | 670554100 | 16640/16645 | 16640 | 16670 | 16615 | 16700 | 4 |
| al1106 | 16770 | -15 | 66768 | 7256 | 609218250 | 16770/16775 | 16785 | 16820 | 16745 | 16845 | 10 |
| al1107 | 16875 | -5 | 37828 | 588 | 49667400 | 16865/16875 | 16880 | 16910 | 16855 | 17015 | 2 |
| al1108 | 16930 | -10 | 25476 | 342 | 29041400 | 16925/16995 | 16940 | 16975 | 16925 | 17010 | 6 |
| al1109 | 17020 | 10 | 11368 | 94 | 8004300 | 17015/17030 | 17010 | 17030 | 16980 | 17060 | 2 |
| al1110 | 17090 | 35 | 8236 | 14 | 1197200 | 17050/17090 | 17055 | 17120 | 17080 | 17125 | 6 |
| al1111 | 17135 | 20 | 7244 | 46 | 3945950 | 17100/17190 | 17115 | 17175 | 17135 | 17175 | 2 |
| al1112 | 17230 | 45 | 774 | 4 | 344600 | 17200/17250 | 17185 | 17230 | 17230 | 17230 | 2 |
| al1201 | 17425 | 0 | 160 | 0 | 0 | 17120/17600 | 17425 | 0 | |||
| al1202 | 17475 | 0 | 112 | 0 | 0 | 17300/17650 | 17475 | 0 | |||
| au1103 | 302 | 18 | 0 | /300.99 | 302 | 0 | |||||
| au1104 | 301 | 22 | 2 | 602000 | 290.00/318.88 | 301 | 301 | 301 | 301 | 2 | |
| au1105 | 299 | -1.17 | 84 | 8 | 2404000 | 291.36/301.00 | 300.17 | 301 | 299 | 301 | 2 |
| au1106 | 300.4 | -1.07 | 46926 | 9194 | 2764259860 | 300.33/300.40 | 301.47 | 301.47 | 300 | 301.47 | 2 |
| au1107 | 302.2 | 52 | 2 | 604400 | 296.00/309.00 | 302.2 | 302.2 | 302.2 | 302.2 | 2 | |
| au1108 | 302.86 | 4 | 0 | 291.00/ | 302.86 | 0 | |||||
| au1109 | 301.4 | -1.21 | 108 | 12 | 3618860 | 300.35/309.00 | 302.61 | 301.58 | 301.25 | 302.4 | 4 |
| au1110 | 301.2 | -1.99 | 80 | 4 | 1209200 | 301.20/309.00 | 303.19 | 303.4 | 301.2 | 303.4 | 2 |
| au1111 | 302.51 | -1.18 | 28 | 2 | 605020 | 300.06/309.00 | 303.69 | 302.51 | 302.51 | 302.51 | 2 |
| au1112 | 301.4 | -1.03 | 4386 | 574 | 173122000 | 301.10/301.40 | 302.43 | 302.43 | 300.05 | 302.43 | 2 |
| au1201 | 305.39 | 1.57 | 4 | 0 | 301.01/303.59 | 303.82 | 0 | ||||
| au1202 | 303.19 | 6 | 0 | 291.00/303.20 | 303.19 | 0 | |||||
| cu1103 | 69150 | 440 | 10150 | 1750 | 604985000 | 68950/69190 | 68710 | 68750 | 68750 | 69500 | 20 |
| cu1104 | 69320 | 510 | 30586 | 2852 | 986911100 | 69100/69320 | 68810 | 69280 | 68700 | 69610 | 6 |
| cu1105 | 69270 | 260 | 115980 | 45726 | 15845316400 | 69270/69300 | 69010 | 69350 | 68710 | 69780 | 6 |
| cu1106 | 69390 | 360 | 134026 | 131410 | 45572451900 | 69380/69390 | 69030 | 69500 | 68700 | 69970 | 16 |
| cu1107 | 69460 | 350 | 8866 | 2042 | 708971300 | 69370/69490 | 69110 | 69530 | 68820 | 70100 | 2 |
| cu1108 | 69680 | 550 | 4570 | 154 | 53572100 | 69350/69680 | 69130 | 69700 | 69000 | 70260 | 2 |
| cu1109 | 69650 | 130 | 1644 | 122 | 42598200 | 69300/70100 | 69520 | 70000 | 69140 | 70360 | 2 |
| cu1110 | 69420 | 160 | 598 | 18 | 6310700 | 68500/71800 | 69260 | 70360 | 69420 | 70360 | 2 |
| cu1111 | 69450 | 450 | 568 | 28 | 9751600 | 68710/72780 | 69000 | 70300 | 69160 | 70300 | 2 |
| cu1112 | 69700 | 370 | 688 | 48 | 16726400 | 69300/70400 | 69330 | 69760 | 69150 | 70260 | 2 |
| cu1201 | 69700 | 500 | 708 | 6 | 2097000 | 66320/69900 | 69200 | 70200 | 69700 | 70200 | 2 |
| cu1202 | 69420 | 120 | 736 | 40 | 13947400 | 68000/71000 | 69300 | 69940 | 69360 | 70100 | 2 |
| zn1103 | 17770 | 170 | 9220 | 790 | 70087000 | 17760/17800 | 17600 | 17425 | 17425 | 17865 | 10 |
| zn1104 | 17910 | 180 | 22444 | 3722 | 333347600 | 17900/17960 | 17730 | 17850 | 17775 | 18010 | 2 |
| zn1105 | 18110 | 180 | 200940 | 182978 | 16562927050 | 18105/18110 | 17930 | 18050 | 17950 | 18205 | 6 |
| zn1106 | 18285 | 180 | 158106 | 243790 | 22267347750 | 18275/18285 | 18105 | 18200 | 18100 | 18385 | 8 |
| zn1107 | 18445 | 180 | 7354 | 1942 | 179039400 | 18445/18495 | 18265 | 18395 | 18290 | 18545 | 2 |
| zn1108 | 18665 | 200 | 3534 | 244 | 22685650 | 18555/18700 | 18465 | 18620 | 18455 | 18705 | 4 |
| zn1109 | 18765 | 195 | 2462 | 412 | 38365750 | 18730/18900 | 18570 | 18330 | 18330 | 18840 | 10 |
| zn1110 | 18880 | 45 | 1802 | 38 | 3597000 | 17705/18980 | 18835 | 18910 | 18880 | 18995 | 2 |
| zn1111 | 18925 | -45 | 250 | 52 | 4957050 | 18985/20100 | 18970 | 19150 | 18925 | 19150 | 4 |
| zn1112 | 19430 | 350 | 90 | 2 | 194300 | 18800/20160 | 19080 | 19430 | 19430 | 19430 | 2 |
| zn1201 | 19520 | 270 | 238 | 8 | 771800 | 18900/20400 | 19250 | 19205 | 19205 | 19520 | 2 |
| zn1202 | 19365 | 0 | 82 | 0 | 0 | 19180/19705 | 19365 | 0 |
(关键字：上海期货交易所)