| 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 | 16585 | 110 | 41778 | 1936 | 160169750 | 16570/16590 | 16475 | 16500 | 16485 | 16585 | 16 |
| al1105 | 16685 | 115 | 77286 | 6280 | 523050100 | 16685/16695 | 16570 | 16610 | 16600 | 16700 | 2 |
| al1106 | 16810 | 135 | 68096 | 19936 | 1671385650 | 16805/16810 | 16675 | 16700 | 16700 | 16825 | 2 |
| al1107 | 16890 | 140 | 34998 | 1624 | 136833350 | 16890/16900 | 16750 | 16790 | 16780 | 16900 | 20 |
| al1108 | 16970 | 140 | 23720 | 964 | 81675900 | 16960/16970 | 16830 | 16890 | 16890 | 16995 | 10 |
| al1109 | 17060 | 145 | 11552 | 186 | 15838300 | 17035/17075 | 16915 | 16980 | 16980 | 17080 | 2 |
| al1110 | 17130 | 150 | 8244 | 94 | 8043550 | 17115/17130 | 16980 | 17080 | 17070 | 17130 | 2 |
| al1111 | 17205 | 140 | 7520 | 50 | 4293250 | 17190/17345 | 17065 | 17150 | 17150 | 17205 | 2 |
| al1112 | 17300 | 155 | 1136 | 108 | 9327300 | 17150/17315 | 17145 | 17270 | 17210 | 17300 | 8 |
| al1201 | 17370 | 155 | 432 | 76 | 6601200 | 17300/17480 | 17215 | 17320 | 17320 | 17450 | 2 |
| al1202 | 17500 | 145 | 354 | 44 | 3837550 | 17110/17555 | 17355 | 17440 | 17440 | 17500 | 2 |
| al1203 | 17105 | 0 | 4 | 0 | 0 | 17400/17700 | 17105 | 0 | |||
| au1104 | 290 | -10.62 | 22 | 0 | 293.01/316.99 | 300.62 | 0 | ||||
| au1105 | 303 | 1.89 | 92 | 20 | 6071040 | 300.00/303.79 | 301.11 | 304.99 | 302 | 304.99 | 2 |
| au1106 | 302.61 | -0.46 | 44806 | 7304 | 2210496540 | 302.60/302.67 | 303.07 | 302.9 | 302.22 | 303.08 | 2 |
| au1107 | 302.51 | -1.66 | 42 | 2 | 605020 | 302.68/310.58 | 304.17 | 302.51 | 302.51 | 302.51 | 2 |
| au1108 | 303.39 | 0 | 0 | 300.00/309.90 | 303.39 | 0 | |||||
| au1109 | 304.48 | -0.04 | 100 | 2 | 608960 | 300.00/304.47 | 304.52 | 304.48 | 304.48 | 304.48 | 2 |
| au1110 | 300.4 | 80 | 0 | 302.20/309.90 | 300.4 | 0 | |||||
| au1111 | 300.3 | 32 | 0 | 300.00/309.00 | 300.3 | 0 | |||||
| au1112 | 303.73 | -0.55 | 6894 | 1418 | 430884060 | 303.73/303.87 | 304.28 | 304.21 | 303.61 | 304.3 | 6 |
| au1201 | 305.9 | 2 | 6 | 16 | 4875200 | 300.00/309.48 | 303.9 | 303.5 | 303.5 | 305.9 | 4 |
| au1202 | 303.7 | -1.9 | 8 | 2 | 607400 | 303.70/323.92 | 305.6 | 303.7 | 303.7 | 303.7 | 2 |
| au1203 | 306 | 2 | 0 | 287.65/324.35 | 306 | 0 | |||||
| cu1104 | 71290 | 110 | 24838 | 1372 | 486286200 | 71120/71250 | 71180 | 70780 | 70580 | 71290 | 2 |
| cu1105 | 71310 | -60 | 81042 | 5576 | 1979682400 | 71320/71470 | 71370 | 70830 | 70620 | 71480 | 26 |
| cu1106 | 71560 | 20 | 145432 | 87084 | 30978648300 | 71560/71570 | 71540 | 70880 | 70800 | 71600 | 28 |
| cu1107 | 71600 | -10 | 14938 | 2372 | 843936200 | 71600/71680 | 71610 | 71000 | 70900 | 71640 | 4 |
| cu1108 | 71650 | -110 | 4874 | 368 | 131179800 | 71240/71900 | 71760 | 71030 | 71010 | 71650 | 2 |
| cu1109 | 71900 | 150 | 1952 | 362 | 129628800 | 71730/72000 | 71750 | 71300 | 70860 | 71930 | 2 |
| cu1110 | 71890 | 50 | 668 | 34 | 12138100 | 71500/72080 | 71840 | 71310 | 71250 | 71890 | 2 |
| cu1111 | 71640 | -160 | 604 | 6 | 2147500 | 70100/74780 | 71800 | 71450 | 71450 | 71660 | 2 |
| cu1112 | 71660 | -230 | 726 | 12 | 4289500 | 71400/74780 | 71890 | 71450 | 71300 | 71680 | 2 |
| cu1201 | 71760 | 0 | 724 | 2 | 717600 | 70000/72380 | 71760 | 71760 | 71760 | 71760 | 2 |
| cu1202 | 71940 | 140 | 698 | 16 | 5737100 | 69320/72000 | 71800 | 71320 | 71320 | 71940 | 4 |
| cu1203 | 72050 | 0 | 12 | 0 | 0 | 71000/72500 | 72050 | 0 | |||
| zn1104 | 17780 | 25 | 19590 | 1370 | 121257700 | 17715/17800 | 17755 | 17510 | 17510 | 17805 | 4 |
| zn1105 | 17950 | 15 | 128650 | 22110 | 1970117150 | 17945/17960 | 17935 | 17640 | 17620 | 17955 | 2 |
| zn1106 | 18110 | 40 | 250838 | 323374 | 29088397700 | 18110/18115 | 18070 | 17820 | 17810 | 18110 | 30 |
| zn1107 | 18260 | 10 | 14474 | 3976 | 360780800 | 18260/18275 | 18250 | 18005 | 17995 | 18290 | 2 |
| zn1108 | 18410 | 25 | 3790 | 428 | 39100600 | 18360/18450 | 18385 | 18260 | 18185 | 18410 | 14 |
| zn1109 | 18580 | 15 | 2874 | 480 | 44206500 | 18530/18600 | 18565 | 18450 | 18300 | 18595 | 2 |
| zn1110 | 18725 | -10 | 1802 | 16 | 1492950 | 18500/18850 | 18735 | 18570 | 18570 | 18725 | 2 |
| zn1111 | 18865 | -5 | 258 | 0 | 0 | 18830/18910 | 18870 | 0 | |||
| zn1112 | 18970 | 0 | 106 | 0 | 0 | 18880/19035 | 18970 | 0 | |||
| zn1201 | 19100 | -65 | 242 | 10 | 950550 | 19030/20305 | 19165 | 19055 | 18920 | 19100 | 2 |
| zn1202 | 19160 | 0 | 88 | 2 | 191600 | 19060/19550 | 19160 | 19160 | 19160 | 19160 | 2 |
| zn1203 | 19380 | 0 | 2 | 0 | 0 | 18900/19895 | 19380 | 0 |
(关键字：上海期货交易所)