| 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 |
| al1104 | 16370 | -115 | 44176 | 2696 | 220931500 | 16370/16385 | 16485 | 16555 | 16360 | 16555 | 2 |
| al1105 | 16480 | -95 | 88774 | 9058 | 747586350 | 16465/16480 | 16575 | 16600 | 16460 | 16600 | 18 |
| al1106 | 16580 | -130 | 66122 | 10566 | 877375750 | 16565/16580 | 16710 | 16635 | 16550 | 16720 | 4 |
| al1107 | 16680 | -130 | 38282 | 1570 | 131136250 | 16670/16700 | 16810 | 16695 | 16680 | 16810 | 2 |
| al1108 | 16760 | -150 | 25532 | 344 | 28858650 | 16740/16785 | 16910 | 16800 | 16760 | 16820 | 2 |
| al1109 | 16835 | -135 | 11470 | 136 | 11450800 | 16805/16880 | 16970 | 16885 | 16820 | 16885 | 2 |
| al1110 | 16880 | -110 | 8250 | 24 | 2028700 | 16855/16920 | 16990 | 16920 | 16880 | 16925 | 10 |
| al1111 | 16965 | -130 | 7228 | 194 | 16457250 | 16965/17090 | 17095 | 16970 | 16950 | 16990 | 2 |
| al1112 | 17060 | -135 | 834 | 58 | 4948350 | 17025/17195 | 17195 | 17075 | 17060 | 17075 | 4 |
| al1201 | 17100 | -110 | 160 | 24 | 2056000 | 16920/17130 | 17210 | 17140 | 17100 | 17140 | 2 |
| al1202 | 17200 | -275 | 114 | 6 | 516050 | 17130/17380 | 17475 | 17210 | 17195 | 17210 | 2 |
| al1203 | 17475 | 0 | 0 | 0 | 0 | 17120/17380 | 17475 | 0 | |||
| au1104 | 301 | 22 | 0 | 290.00/ | 301 | 0 | |||||
| au1105 | 296.5 | -3.7 | 86 | 2 | 593000 | 290.11/299.90 | 300.2 | 296.5 | 296.5 | 296.5 | 2 |
| au1106 | 295.71 | -4.32 | 45688 | 9314 | 2761272500 | 295.71/295.79 | 300.03 | 296.15 | 295.55 | 296.9 | 2 |
| au1107 | 302.2 | 52 | 0 | 296.20/299.99 | 302.2 | 0 | |||||
| au1108 | 296.5 | -6.36 | 2 | 2 | 593000 | 296.51/299.99 | 302.86 | 296.5 | 296.5 | 296.5 | 2 |
| au1109 | 298.21 | -3.02 | 82 | 36 | 10754300 | 297.19/299.99 | 301.23 | 298.9 | 298.12 | 298.9 | 2 |
| au1110 | 297.5 | -4.21 | 78 | 4 | 1193720 | 293.26/299.95 | 301.71 | 299.36 | 297.5 | 299.36 | 2 |
| au1111 | 297.5 | -5.01 | 26 | 22 | 6553320 | 295.30/299.99 | 302.51 | 297 | 296.5 | 299.38 | 2 |
| au1112 | 297 | -4.05 | 4922 | 846 | 251873800 | 297.00/297.22 | 301.05 | 297 | 297 | 298.44 | 2 |
| au1201 | 303.82 | 4 | 0 | 290.00/300.00 | 303.82 | 0 | |||||
| au1202 | 303.19 | 6 | 0 | 290.00/300.00 | 303.19 | 0 | |||||
| au1203 | 303.19 | 0 | 0 | 288.00/311.00 | 303.19 | 0 | |||||
| cu1104 | 69350 | 350 | 29304 | 2402 | 834070200 | 69280/69410 | 69000 | 69480 | 69290 | 69650 | 2 |
| cu1105 | 69350 | 250 | 107046 | 22206 | 7714050700 | 69310/69400 | 69100 | 69330 | 69300 | 69790 | 6 |
| cu1106 | 69470 | 340 | 144786 | 107558 | 37408748900 | 69470/69480 | 69130 | 69500 | 69300 | 69810 | 14 |
| cu1107 | 69550 | 300 | 9692 | 2012 | 701129400 | 69550/69700 | 69250 | 69550 | 69400 | 69940 | 2 |
| cu1108 | 69720 | 500 | 4936 | 428 | 149341900 | 69690/69910 | 69220 | 70000 | 69600 | 70000 | 8 |
| cu1109 | 69700 | 260 | 1790 | 400 | 139725200 | 69630/69980 | 69440 | 69440 | 69440 | 70000 | 2 |
| cu1110 | 69830 | -130 | 636 | 62 | 21692200 | 69170/70290 | 69960 | 69970 | 69830 | 70060 | 2 |
| cu1111 | 69960 | 640 | 584 | 6 | 2094900 | 69160/72080 | 69320 | 69730 | 69730 | 69960 | 2 |
| cu1112 | 69920 | 340 | 722 | 100 | 35012400 | 69860/70110 | 69580 | 70070 | 69920 | 70150 | 2 |
| cu1201 | 69810 | 430 | 714 | 50 | 17493700 | 67500/70170 | 69380 | 69980 | 69810 | 70170 | 6 |
| cu1202 | 69850 | 300 | 706 | 56 | 19588100 | 67320/70040 | 69550 | 69830 | 69830 | 70070 | 2 |
| cu1203 | 69550 | 0 | 0 | 0 | 0 | 68700/70310 | 69550 | 0 | |||
| zn1104 | 17690 | -205 | 21692 | 1502 | 134131700 | 17620/17855 | 17895 | 17965 | 17690 | 17965 | 2 |
| zn1105 | 17870 | -215 | 184296 | 93464 | 8433848150 | 17870/17875 | 18085 | 18120 | 17850 | 18160 | 8 |
| zn1106 | 18045 | -200 | 187692 | 222228 | 20248669250 | 18040/18045 | 18245 | 18315 | 18020 | 18335 | 84 |
| zn1107 | 18210 | -205 | 9300 | 3526 | 323877050 | 18200/18250 | 18415 | 18420 | 18190 | 18495 | 40 |
| zn1108 | 18380 | -180 | 3548 | 178 | 16506550 | 18230/18550 | 18560 | 18665 | 18380 | 18665 | 2 |
| zn1109 | 18570 | -75 | 2540 | 238 | 22273600 | 18500/18680 | 18645 | 18800 | 18540 | 18800 | 2 |
| zn1110 | 18790 | -115 | 1826 | 114 | 10773250 | 17775/19750 | 18905 | 18820 | 18790 | 18980 | 2 |
| zn1111 | 18940 | -120 | 258 | 14 | 1331700 | 17920/18870 | 19060 | 19000 | 18940 | 19055 | 2 |
| zn1112 | 19205 | -225 | 92 | 2 | 192050 | 18850/19110 | 19430 | 19205 | 19205 | 19205 | 2 |
| zn1201 | 19145 | -170 | 240 | 10 | 973500 | 18160/20300 | 19315 | 19740 | 19145 | 19740 | 2 |
| zn1202 | 19445 | 80 | 82 | 4 | 388900 | 18500/19650 | 19365 | 19445 | 19445 | 19445 | 2 |
| zn1203 | 19365 | 0 | 0 | 0 | 0 | 18000/20595 | 19365 | 0 |
(关键字：上海期货交易所)