| 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 | 16675 | 50 | 42944 | 1572 | 131077050 | 16650/16675 | 16625 | 16750 | 16635 | 16750 | 20 |
| al1105 | 16790 | 50 | 71444 | 6044 | 507246350 | 16785/16790 | 16740 | 16740 | 16740 | 16800 | 4 |
| al1106 | 16885 | 45 | 69778 | 12116 | 1022919400 | 16885/16890 | 16840 | 16860 | 16845 | 16920 | 2 |
| al1107 | 16970 | 55 | 36388 | 4592 | 389395350 | 16965/16975 | 16915 | 16925 | 16920 | 16990 | 22 |
| al1108 | 17020 | 45 | 23792 | 748 | 63649700 | 17020/17030 | 16975 | 17010 | 17000 | 17040 | 4 |
| al1109 | 17075 | 45 | 13588 | 538 | 45907500 | 17050/17080 | 17030 | 17050 | 17040 | 17085 | 10 |
| al1110 | 17120 | 45 | 11004 | 346 | 29609450 | 17050/17140 | 17075 | 17085 | 17075 | 17135 | 4 |
| al1111 | 17220 | 70 | 7842 | 58 | 4989300 | 17100/17220 | 17150 | 17150 | 17150 | 17220 | 2 |
| al1112 | 17285 | 35 | 1248 | 4 | 345700 | 16920/17305 | 17250 | 17285 | 17285 | 17285 | 4 |
| al1201 | 17350 | 10 | 454 | 10 | 867850 | 16910/17415 | 17340 | 17325 | 17325 | 17410 | 6 |
| al1202 | 17440 | 5 | 354 | 2 | 174400 | 16970/17650 | 17435 | 17440 | 17440 | 17440 | 2 |
| al1203 | 17405 | -145 | 10 | 0 | 0 | 17455/17570 | 17550 | 0 | |||
| au1104 | 305.49 | 20 | 0 | 295.38/322.00 | 305.49 | 0 | |||||
| au1105 | 301.01 | -2.94 | 78 | 2 | 602020 | 301.89/303.98 | 303.95 | 301.01 | 301.01 | 301.01 | 2 |
| au1106 | 303.07 | -0.43 | 40786 | 4820 | 1459222440 | 303.04/303.08 | 303.5 | 302.38 | 302.27 | 303.1 | 4 |
| au1107 | 302.51 | 42 | 0 | 302.91/309.00 | 302.51 | 0 | |||||
| au1108 | 302.92 | 0.21 | 0 | 4 | 1216640 | 300.00/309.00 | 302.71 | 305.4 | 302.92 | 305.4 | 2 |
| au1109 | 304.3 | -0.49 | 106 | 2 | 608600 | 303.10/309.00 | 304.79 | 304.3 | 304.3 | 304.3 | 2 |
| au1110 | 304.5 | -0.51 | 82 | 2 | 609000 | 300.00/309.00 | 305.01 | 304.5 | 304.5 | 304.5 | 2 |
| au1111 | 304.63 | 32 | 0 | 300.00/309.00 | 304.63 | 0 | |||||
| au1112 | 304.37 | -0.53 | 7816 | 468 | 142360080 | 304.05/304.30 | 304.9 | 303.99 | 303.81 | 304.9 | 2 |
| au1201 | 305.06 | 6 | 0 | 300.00/ | 305.06 | 0 | |||||
| au1202 | 304.4 | 8 | 0 | 294.00/ | 304.4 | 0 | |||||
| au1203 | 306.68 | 2 | 0 | / | 306.68 | 0 | |||||
| cu1104 | 72150 | -100 | 21342 | 2172 | 785048400 | 72110/72160 | 72250 | 72300 | 72010 | 72420 | 4 |
| cu1105 | 72350 | -130 | 67588 | 4260 | 1543691700 | 72300/72360 | 72480 | 72300 | 72260 | 72680 | 10 |
| cu1106 | 72470 | -160 | 150074 | 69710 | 25314728700 | 72470/72480 | 72630 | 72530 | 72400 | 72860 | 4 |
| cu1107 | 72580 | -130 | 20138 | 3744 | 1361326400 | 72500/72590 | 72710 | 72660 | 72480 | 72960 | 2 |
| cu1108 | 72680 | 0 | 4840 | 214 | 77940600 | 72110/72910 | 72680 | 72670 | 72560 | 72920 | 2 |
| cu1109 | 72780 | -50 | 1958 | 70 | 25503400 | 71980/72950 | 72830 | 72930 | 72590 | 73050 | 2 |
| cu1110 | 72880 | -10 | 640 | 12 | 4387300 | 72500/73000 | 72890 | 73170 | 72880 | 73170 | 2 |
| cu1111 | 72710 | -180 | 610 | 8 | 2916300 | 72090/74780 | 72890 | 72810 | 72710 | 73110 | 2 |
| cu1112 | 72790 | -100 | 736 | 32 | 11675300 | 72680/73950 | 72890 | 72900 | 72790 | 73100 | 2 |
| cu1201 | 73100 | 220 | 700 | 18 | 6574300 | 72070/73100 | 72880 | 73090 | 72950 | 73100 | 2 |
| cu1202 | 72850 | 40 | 698 | 6 | 2185500 | 70620/73160 | 72810 | 72850 | 72850 | 72850 | 6 |
| cu1203 | 72880 | 30 | 32 | 12 | 4379100 | 72200/73650 | 72850 | 73010 | 72880 | 73020 | 2 |
| zn1104 | 18210 | -120 | 17932 | 526 | 48117850 | 18150/18280 | 18330 | 18370 | 18190 | 18390 | 2 |
| zn1105 | 18400 | -95 | 103052 | 10146 | 935645800 | 18375/18405 | 18495 | 18490 | 18300 | 18540 | 4 |
| zn1106 | 18555 | -75 | 218778 | 223232 | 20760768250 | 18555/18560 | 18630 | 18635 | 18480 | 18705 | 4 |
| zn1107 | 18715 | -70 | 18396 | 3336 | 312865950 | 18670/18730 | 18785 | 18800 | 18650 | 18850 | 2 |
| zn1108 | 18850 | -100 | 3934 | 122 | 11509200 | 18800/19200 | 18950 | 18905 | 18795 | 18980 | 2 |
| zn1109 | 18970 | -95 | 3260 | 400 | 38070950 | 18925/19050 | 19065 | 19125 | 18920 | 19125 | 2 |
| zn1110 | 19120 | -60 | 1882 | 46 | 4411500 | 19050/19260 | 19180 | 19240 | 19100 | 19250 | 2 |
| zn1111 | 19305 | -15 | 262 | 0 | 0 | 18165/20470 | 19320 | 0 | |||
| zn1112 | 19495 | 15 | 114 | 6 | 586850 | 18325/19500 | 19480 | 19690 | 19495 | 19690 | 2 |
| zn1201 | 19500 | -25 | 242 | 0 | 0 | 18355/20690 | 19525 | 0 | |||
| zn1202 | 19740 | 0 | 94 | 0 | 0 | 18700/20500 | 19740 | 0 | |||
| zn1203 | 19655 | 0 | 6 | 0 | 0 | /20830 | 19655 | 0 |
(关键字：上海期货交易所)