| 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 | 16620 | 35 | 42576 | 1872 | 155578200 | 16620/16625 | 16585 | 16685 | 16505 | 16685 | 48 |
| al1105 | 16735 | 40 | 74410 | 6112 | 511573300 | 16720/16735 | 16695 | 16730 | 16700 | 16770 | 14 |
| al1106 | 16835 | 30 | 72420 | 14478 | 1.219E+09 | 16835/16840 | 16805 | 16870 | 16790 | 16895 | 2 |
| al1107 | 16925 | 50 | 37274 | 2250 | 190201850 | 16910/16925 | 16875 | 16955 | 16875 | 16970 | 2 |
| al1108 | 16975 | 0 | 23982 | 992 | 84184750 | 16975/16985 | 16975 | 17025 | 16945 | 17025 | 2 |
| al1109 | 17025 | -30 | 12052 | 1086 | 92531600 | 17025/17030 | 17055 | 17190 | 17000 | 17195 | 2 |
| al1110 | 17075 | -35 | 10400 | 3202 | 273380150 | 17050/17080 | 17110 | 17045 | 17030 | 17120 | 2 |
| al1111 | 17130 | -70 | 7416 | 524 | 45018750 | 17050/17170 | 17200 | 17200 | 17130 | 17225 | 4 |
| al1112 | 17250 | -45 | 1156 | 88 | 7608550 | 17200/17275 | 17295 | 17320 | 17250 | 17320 | 2 |
| al1201 | 17310 | -90 | 444 | 92 | 7984400 | 17110/17430 | 17400 | 17395 | 17300 | 17395 | 2 |
| al1202 | 17380 | -70 | 354 | 126 | 10985600 | 17000/17450 | 17450 | 17490 | 17375 | 17490 | 2 |
| al1203 | 17405 | 5 | 10 | 18 | 1579800 | 17260/17565 | 17400 | 17850 | 17405 | 17850 | 2 |
| au1104 | 294.01 | -11.48 | 20 | 0 | 292.51/321.98 | 305.49 | 0 | ||||
| au1105 | 303.15 | -0.37 | 90 | 0 | 300.00/305.50 | 303.52 | 0 | ||||
| au1106 | 303.48 | 1.17 | 43168 | 5844 | 1.774E+09 | 303.45/303.57 | 302.31 | 304 | 303.3 | 304.08 | 2 |
| au1107 | 302.51 | 42 | 0 | 300.00/309.90 | 302.51 | 0 | |||||
| au1108 | 301.52 | 0 | 0 | 300.00/309.00 | 301.52 | 0 | |||||
| au1109 | 303.5 | 0.17 | 102 | 0 | 300.00/306.59 | 303.33 | 0 | ||||
| au1110 | 305.03 | 1.63 | 82 | 18 | 5490180 | 300.00/309.00 | 303.4 | 305 | 305 | 305.03 | 2 |
| au1111 | 303.03 | 32 | 0 | 300.16/309.00 | 303.03 | 0 | |||||
| au1112 | 305.1 | 1.58 | 7584 | 724 | 220758500 | 305.10/305.14 | 303.52 | 304.98 | 304.6 | 305.29 | 2 |
| au1201 | 304.7 | 6 | 0 | 300.00/309.99 | 304.7 | 0 | |||||
| au1202 | 304 | 8 | 0 | 304.40/322.23 | 304 | 0 | |||||
| au1203 | 305.29 | 2 | 0 | / | 305.29 | 0 | |||||
| cu1104 | 72280 | 780 | 22266 | 1804 | 652476700 | 72180/72280 | 71500 | 72610 | 72010 | 72610 | 2 |
| cu1105 | 72400 | 720 | 70660 | 7206 | 2.614E+09 | 72400/72430 | 71680 | 72760 | 72350 | 72770 | 2 |
| cu1106 | 72570 | 790 | 147724 | 75400 | 2.743E+10 | 72560/72570 | 71780 | 72950 | 72550 | 72980 | 4 |
| cu1107 | 72670 | 780 | 18480 | 4240 | 1.544E+09 | 72590/72670 | 71890 | 72990 | 72590 | 73010 | 2 |
| cu1108 | 72750 | 840 | 4732 | 152 | 55364900 | 72410/72900 | 71910 | 73000 | 72720 | 73000 | 8 |
| cu1109 | 72820 | 770 | 1954 | 138 | 50329300 | 72520/72900 | 72050 | 73000 | 72670 | 73110 | 2 |
| cu1110 | 73000 | 1080 | 664 | 36 | 13145700 | 70320/73000 | 71920 | 73100 | 72850 | 73300 | 2 |
| cu1111 | 72960 | 660 | 610 | 8 | 2917100 | 70330/73100 | 72300 | 72910 | 72910 | 72960 | 2 |
| cu1112 | 73000 | 750 | 742 | 24 | 8761700 | 72850/74400 | 72250 | 73030 | 72900 | 73100 | 4 |
| cu1201 | 73000 | 710 | 732 | 10 | 3641000 | 72630/73270 | 72290 | 72700 | 72700 | 73000 | 4 |
| cu1202 | 73000 | 770 | 702 | 20 | 7277600 | 72570/73000 | 72230 | 72530 | 72530 | 73000 | 2 |
| cu1203 | 72300 | 50 | 22 | 0 | 0 | 72480/73190 | 72250 | 0 | |||
| zn1104 | 18300 | 120 | 18048 | 670 | 61490000 | 18260/18340 | 18180 | 18460 | 18265 | 18470 | 4 |
| zn1105 | 18445 | 120 | 107362 | 16116 | 1.493E+09 | 18440/18460 | 18325 | 18580 | 18405 | 18670 | 2 |
| zn1106 | 18615 | 140 | 219386 | 264274 | 2.466E+10 | 18610/18615 | 18475 | 18710 | 18570 | 18805 | 14 |
| zn1107 | 18765 | 110 | 19106 | 3174 | 298608850 | 18750/18770 | 18655 | 18900 | 18715 | 18950 | 2 |
| zn1108 | 18885 | 150 | 3916 | 312 | 29569900 | 18780/18940 | 18735 | 18895 | 18885 | 19110 | 2 |
| zn1109 | 19050 | 110 | 3212 | 1274 | 121595350 | 19000/19135 | 18940 | 19150 | 19000 | 19250 | 2 |
| zn1110 | 19220 | 95 | 1838 | 122 | 11746550 | 19010/19650 | 19125 | 19400 | 19190 | 19400 | 4 |
| zn1111 | 19350 | 45 | 262 | 4 | 387100 | 19305/20455 | 19305 | 19360 | 19350 | 19360 | 2 |
| zn1112 | 19580 | 165 | 114 | 2 | 195800 | 18255/19990 | 19415 | 19580 | 19580 | 19580 | 2 |
| zn1201 | 19605 | 225 | 240 | 6 | 586650 | 18235/20535 | 19380 | 19530 | 19530 | 19605 | 2 |
| zn1202 | 19845 | 150 | 88 | 2 | 198450 | 19020/20300 | 19695 | 19845 | 19845 | 19845 | 2 |
| zn1203 | 19675 | 20 | 6 | 0 | 0 | 18480/19920 | 19655 | 0 |
(关键字：上海期货交易所)