| 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 | 16380 | -25 | 42882 | 3736 | 305383250 | 16380/16400 | 16405 | 16445 | 16275 | 16445 | 2 |
| al1105 | 16475 | -35 | 83072 | 12180 | 1000320000 | 16470/16485 | 16510 | 16460 | 16340 | 16520 | 6 |
| al1106 | 16570 | -50 | 64916 | 23754 | 1960338700 | 16570/16575 | 16620 | 16560 | 16430 | 16600 | 26 |
| al1107 | 16655 | -65 | 37888 | 6744 | 559529650 | 16645/16680 | 16720 | 16655 | 16530 | 16675 | 2 |
| al1108 | 16730 | -75 | 25226 | 2304 | 192222450 | 16705/16800 | 16805 | 16720 | 16595 | 16755 | 2 |
| al1109 | 16800 | -70 | 11358 | 208 | 17411950 | 16795/16850 | 16870 | 16755 | 16650 | 16820 | 2 |
| al1110 | 16855 | -90 | 8142 | 312 | 26185950 | 16800/16945 | 16945 | 16760 | 16725 | 16870 | 12 |
| al1111 | 16940 | -35 | 7406 | 294 | 24747400 | 16850/17135 | 16975 | 16860 | 16825 | 16940 | 2 |
| al1112 | 16970 | -100 | 834 | 64 | 5424000 | 16970/17180 | 17070 | 17000 | 16890 | 17000 | 2 |
| al1201 | 16990 | -140 | 160 | 6 | 509700 | 16700/17430 | 17130 | 16990 | 16990 | 16990 | 6 |
| al1202 | 17080 | -120 | 120 | 10 | 854200 | 16940/17360 | 17200 | 17090 | 17080 | 17090 | 2 |
| al1203 | 17475 | 0 | 0 | 0 | 0 | 17020/17460 | 17475 | 0 | |||
| au1104 | 301 | 22 | 0 | 287.13/319.00 | 301 | 0 | |||||
| au1105 | 293.7 | -3.2 | 90 | 4 | 1174800 | 295.00/299.88 | 296.9 | 293.7 | 293.7 | 293.7 | 4 |
| au1106 | 295.28 | -1.22 | 45392 | 5214 | 1538691960 | 295.18/295.28 | 296.5 | 294.76 | 294.76 | 295.5 | 2 |
| au1107 | 297.7 | -4.5 | 48 | 8 | 2381600 | 295.60/299.99 | 302.2 | 297.7 | 297.7 | 297.7 | 4 |
| au1108 | 296.5 | 2 | 0 | 290.00/299.00 | 296.5 | 0 | |||||
| au1109 | 296.99 | -1.81 | 82 | 8 | 2372760 | 295.20/299.90 | 298.8 | 297.2 | 296.09 | 297.2 | 2 |
| au1110 | 297.5 | -0.93 | 78 | 0 | 294.97/299.80 | 298.43 | 0 | ||||
| au1111 | 298.05 | 0.07 | 32 | 0 | 291.00/299.99 | 297.98 | 0 | ||||
| au1112 | 296.4 | -1.26 | 5104 | 320 | 94807400 | 296.36/296.98 | 297.66 | 296.8 | 295.72 | 296.8 | 2 |
| au1201 | 300.4 | 4 | 0 | 295.50/299.90 | 300.4 | 0 | |||||
| au1202 | 299.78 | 6 | 0 | 290.00/ | 299.78 | 0 | |||||
| au1203 | 303.19 | 0 | 0 | 284.00/ | 303.19 | 0 | |||||
| cu1104 | 69940 | 240 | 27834 | 1602 | 559500400 | 69900/69990 | 69700 | 69680 | 69550 | 70100 | 2 |
| cu1105 | 70030 | 270 | 100772 | 15372 | 5374323000 | 70020/70070 | 69760 | 69900 | 69640 | 70360 | 4 |
| cu1106 | 70100 | 260 | 153004 | 122598 | 42891712700 | 70100/70150 | 69840 | 69910 | 69650 | 70430 | 6 |
| cu1107 | 70200 | 200 | 10882 | 3550 | 1245786000 | 70070/70300 | 70000 | 69980 | 69750 | 70500 | 6 |
| cu1108 | 70500 | 430 | 4878 | 102 | 35809900 | 70200/70800 | 70070 | 70390 | 70000 | 70600 | 6 |
| cu1109 | 70210 | 220 | 1812 | 90 | 31646200 | 69500/70600 | 69990 | 70490 | 70000 | 70660 | 4 |
| cu1110 | 70590 | 500 | 636 | 8 | 2816800 | 70000/72780 | 70090 | 70200 | 70200 | 70590 | 2 |
| cu1111 | 70790 | 460 | 586 | 0 | 0 | 69540/72780 | 70330 | 0 | |||
| cu1112 | 70400 | 160 | 746 | 40 | 14090900 | 70400/71100 | 70240 | 70410 | 70000 | 71120 | 2 |
| cu1201 | 70310 | 260 | 720 | 2 | 703100 | 67320/71550 | 70050 | 70310 | 70310 | 70310 | 2 |
| cu1202 | 70250 | 230 | 710 | 2 | 702500 | 67320/70900 | 70020 | 70250 | 70250 | 70250 | 2 |
| cu1203 | 70790 | 300 | 8 | 0 | 0 | 69530/71000 | 70490 | 0 | |||
| zn1104 | 17635 | -250 | 20830 | 2056 | 181694800 | 17615/17850 | 17885 | 17850 | 17550 | 17850 | 2 |
| zn1105 | 17835 | -220 | 167300 | 90602 | 8096905050 | 17835/17850 | 18055 | 18000 | 17715 | 18055 | 4 |
| zn1106 | 18000 | -240 | 227300 | 449400 | 40534490050 | 18000/18005 | 18240 | 18200 | 17880 | 18230 | 48 |
| zn1107 | 18160 | -230 | 9844 | 3350 | 304875400 | 18150/18180 | 18390 | 18330 | 18045 | 18390 | 2 |
| zn1108 | 18325 | -235 | 3584 | 218 | 20011000 | 18230/18500 | 18560 | 18530 | 18230 | 18530 | 6 |
| zn1109 | 18520 | -265 | 2598 | 616 | 57039600 | 18440/18515 | 18785 | 18515 | 18400 | 18740 | 2 |
| zn1110 | 18615 | -305 | 1806 | 46 | 4304800 | 18615/19780 | 18920 | 18800 | 18575 | 18800 | 4 |
| zn1111 | 18795 | -225 | 256 | 36 | 3385900 | 17880/18870 | 19020 | 18850 | 18795 | 18860 | 4 |
| zn1112 | 18930 | -295 | 102 | 18 | 1702850 | 18605/18930 | 19225 | 18715 | 18715 | 18980 | 4 |
| zn1201 | 19150 | -250 | 238 | 10 | 952000 | 18810/19150 | 19400 | 19150 | 18665 | 19155 | 2 |
| zn1202 | 19445 | 0 | 82 | 0 | 0 | 18700/19300 | 19445 | 0 | |||
| zn1203 | 19365 | 0 | 0 | 0 | 0 | / | 19365 | 0 |
(关键字：上海期货交易所)