| 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 | 16435 | 80 | 42362 | 1338 | 110071150 | 16435/16440 | 16355 | 16490 | 16435 | 16490 | 40 |
| al1105 | 16535 | 95 | 79910 | 5308 | 439280250 | 16520/16535 | 16440 | 16525 | 16520 | 16590 | 2 |
| al1106 | 16610 | 90 | 61624 | 13854 | 1153557950 | 16610/16615 | 16520 | 16650 | 16605 | 16710 | 6 |
| al1107 | 16700 | 85 | 35596 | 2282 | 190823750 | 16695/16700 | 16615 | 16740 | 16680 | 16810 | 2 |
| al1108 | 16790 | 80 | 24344 | 1418 | 119197700 | 16760/16795 | 16710 | 16845 | 16780 | 16900 | 58 |
| al1109 | 16840 | 70 | 11370 | 106 | 8950650 | 16820/16860 | 16770 | 16880 | 16840 | 16955 | 2 |
| al1110 | 16900 | 110 | 8140 | 112 | 9477700 | 16900/16950 | 16790 | 16960 | 16875 | 16960 | 2 |
| al1111 | 16970 | 130 | 7244 | 386 | 32778950 | 16965/17150 | 16840 | 17055 | 16965 | 17055 | 2 |
| al1112 | 17045 | 75 | 856 | 24 | 2046150 | 16950/17170 | 16970 | 17095 | 17045 | 17095 | 12 |
| al1201 | 17100 | 75 | 158 | 0 | 0 | 17000/17350 | 17025 | 0 | |||
| al1202 | 17200 | 105 | 122 | 6 | 516500 | 17030/17580 | 17095 | 17230 | 17200 | 17230 | 2 |
| al1203 | 17300 | -175 | 2 | 2 | 173000 | 17030/17595 | 17475 | 17300 | 17300 | 17300 | 2 |
| au1104 | 290.01 | -10.99 | 22 | 2 | 580020 | 290.00/319.00 | 301 | 290.01 | 290.01 | 290.01 | 2 |
| au1105 | 296.4 | 1.33 | 90 | 0 | 298.35/309.00 | 295.07 | 0 | ||||
| au1106 | 299.12 | 3.89 | 45398 | 7516 | 2243034060 | 299.03/299.14 | 295.23 | 298 | 297.98 | 299.12 | 4 |
| au1107 | 297.7 | -0.01 | 48 | 0 | 296.10/309.00 | 297.71 | 0 | ||||
| au1108 | 296.5 | 2 | 0 | 290.00/300.90 | 296.5 | 0 | |||||
| au1109 | 300.28 | 3.46 | 86 | 12 | 3601800 | 300.30/309.00 | 296.82 | 300.07 | 300 | 300.38 | 2 |
| au1110 | 298.43 | 78 | 0 | 300.00/309.00 | 298.43 | 0 | |||||
| au1111 | 297.98 | 32 | 0 | 296.00/309.00 | 297.98 | 0 | |||||
| au1112 | 300.3 | 3.8 | 5220 | 430 | 128998800 | 300.00/300.35 | 296.5 | 300.09 | 299.49 | 300.5 | 2 |
| au1201 | 299.23 | 4 | 0 | 299.91/309.00 | 299.23 | 0 | |||||
| au1202 | 298.61 | 6 | 0 | 298.61/309.00 | 298.61 | 0 | |||||
| au1203 | 302.01 | 0 | 0 | / | 302.01 | 0 | |||||
| cu1104 | 71320 | 1380 | 26038 | 3958 | 1412312800 | 71300/71340 | 69940 | 71480 | 71180 | 71880 | 6 |
| cu1105 | 71570 | 1580 | 88814 | 17806 | 6380944800 | 71560/71570 | 69990 | 71850 | 71380 | 71980 | 2 |
| cu1106 | 71740 | 1710 | 144162 | 103506 | 37150250700 | 71730/71740 | 70030 | 72000 | 71500 | 72030 | 4 |
| cu1107 | 71850 | 1610 | 12040 | 4066 | 1461690300 | 71800/71850 | 70240 | 72010 | 71610 | 72240 | 64 |
| cu1108 | 71900 | 1570 | 4832 | 136 | 48938100 | 71900/71950 | 70330 | 72010 | 71800 | 72200 | 2 |
| cu1109 | 71930 | 1550 | 1822 | 108 | 38920400 | 71200/71990 | 70380 | 72790 | 71790 | 72790 | 2 |
| cu1110 | 72010 | 1540 | 638 | 30 | 10806000 | 71620/72400 | 70470 | 71960 | 71900 | 72390 | 2 |
| cu1111 | 71880 | 1550 | 584 | 4 | 1439500 | 71170/73530 | 70330 | 72070 | 71880 | 72070 | 2 |
| cu1112 | 72140 | 1670 | 752 | 40 | 14412900 | 71310/72140 | 70470 | 72000 | 71980 | 72170 | 8 |
| cu1201 | 72020 | 1710 | 720 | 6 | 2161300 | 71200/72190 | 70310 | 72060 | 72020 | 72060 | 2 |
| cu1202 | 72400 | 2020 | 692 | 4 | 1444500 | 69320/72070 | 70380 | 72050 | 72050 | 72400 | 2 |
| cu1203 | 70460 | 0 | 8 | 0 | 0 | 71500/73100 | 70460 | 0 | |||
| zn1104 | 17900 | 250 | 20628 | 1928 | 172270050 | 17900/17920 | 17650 | 17930 | 17815 | 17980 | 8 |
| zn1105 | 18080 | 225 | 148480 | 53794 | 4861445450 | 18075/18080 | 17855 | 18075 | 17995 | 18185 | 6 |
| zn1106 | 18265 | 255 | 215504 | 393542 | 35873332950 | 18260/18265 | 18010 | 18200 | 18155 | 18320 | 16 |
| zn1107 | 18420 | 255 | 11328 | 3136 | 288835350 | 18415/18450 | 18165 | 18340 | 18330 | 18475 | 16 |
| zn1108 | 18570 | 230 | 3574 | 170 | 15802900 | 18580/18665 | 18340 | 18630 | 18510 | 18635 | 2 |
| zn1109 | 18755 | 250 | 2882 | 504 | 47213250 | 18740/18780 | 18505 | 18625 | 18625 | 18825 | 2 |
| zn1110 | 18900 | 230 | 1804 | 146 | 13788700 | 18750/18925 | 18670 | 18815 | 18815 | 18995 | 8 |
| zn1111 | 18915 | 110 | 260 | 2 | 189150 | 17680/19860 | 18805 | 18915 | 18915 | 18915 | 2 |
| zn1112 | 18840 | -75 | 104 | 0 | 0 | 18835/19960 | 18915 | 0 | |||
| zn1201 | 19205 | 165 | 240 | 8 | 769000 | 19150/19610 | 19040 | 19315 | 19070 | 19315 | 2 |
| zn1202 | 19160 | -25 | 88 | 2 | 191600 | 19200/19440 | 19185 | 19160 | 19160 | 19160 | 2 |
| zn1203 | 19380 | 5 | 2 | 2 | 193800 | 19200/19795 | 19375 | 19380 | 19380 | 19380 | 2 |
(关键字：上海期货交易所)