| 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 | 16655 | -15 | 42186 | 1448 | 120802500 | 16650/16665 | 16670 | 16730 | 16650 | 16730 | 6 |
| al1105 | 16775 | -10 | 68732 | 6504 | 546672650 | 16755/16805 | 16785 | 16800 | 16760 | 16845 | 2 |
| al1106 | 16885 | 0 | 76168 | 23880 | 2.021E+09 | 16895/16910 | 16885 | 16920 | 16870 | 16965 | 2 |
| al1107 | 16965 | 5 | 39900 | 7034 | 598089050 | 16950/16980 | 16960 | 16985 | 16950 | 17040 | 8 |
| al1108 | 17040 | 20 | 27078 | 5866 | 500012950 | 17015/17040 | 17020 | 17020 | 17015 | 17095 | 2 |
| al1109 | 17115 | 50 | 14280 | 1592 | 136179350 | 17010/17135 | 17065 | 16990 | 16990 | 17145 | 8 |
| al1110 | 17150 | 35 | 11200 | 396 | 34004050 | 17115/17170 | 17115 | 17155 | 17150 | 17190 | 2 |
| al1111 | 17210 | 5 | 7830 | 34 | 2929150 | 17000/17240 | 17205 | 17215 | 17210 | 17255 | 2 |
| al1112 | 17300 | 15 | 1242 | 34 | 2944950 | 17105/17310 | 17285 | 17310 | 17300 | 17345 | 6 |
| al1201 | 17445 | 90 | 454 | 4 | 347650 | 17285/17400 | 17355 | 17320 | 17320 | 17445 | 2 |
| al1202 | 17445 | 5 | 354 | 0 | 0 | 17150/17560 | 17440 | 0 | |||
| al1203 | 17530 | -20 | 18 | 12 | 1049850 | 17425/17620 | 17550 | 17495 | 17455 | 17530 | 2 |
| au1104 | 305.5 | 2 | 20 | 18 | 5459940 | 304.01/310.50 | 303.5 | 287.02 | 287.02 | 308.45 | 6 |
| au1105 | 301.9 | 0.45 | 76 | 0 | 300.15/303.10 | 301.45 | 0 | ||||
| au1106 | 301.23 | -1.65 | 39844 | 4160 | 1.255E+09 | 301.23/301.31 | 302.88 | 301.28 | 301.22 | 302.1 | 4 |
| au1107 | 302.51 | 42 | 0 | 300.01/306.94 | 302.51 | 0 | |||||
| au1108 | 302.92 | -1.24 | 0 | 0 | 300.00/309.00 | 304.16 | 0 | ||||
| au1109 | 303.65 | -0.65 | 116 | 16 | 4856820 | 302.50/306.90 | 304.3 | 303.29 | 303.22 | 303.65 | 2 |
| au1110 | 304.5 | 82 | 0 | 300.00/309.90 | 304.5 | 0 | |||||
| au1111 | 302.3 | -1.82 | 34 | 2 | 604600 | 300.00/309.90 | 304.12 | 302.3 | 302.3 | 302.3 | 2 |
| au1112 | 303.2 | -1.12 | 7986 | 956 | 290101700 | 303.20/303.25 | 304.32 | 303.55 | 303.15 | 303.79 | 2 |
| au1201 | 304.48 | 6 | 0 | 300.11/305.16 | 304.48 | 0 | |||||
| au1202 | 303.82 | 8 | 0 | 300.00/ | 303.82 | 0 | |||||
| au1203 | 305 | -1.1 | 2 | 10 | 3055640 | / | 306.1 | 306.1 | 302.8 | 311.12 | 2 |
| cu1104 | 71220 | -990 | 20184 | 3108 | 1.115E+09 | 71210/71300 | 72210 | 71710 | 71220 | 72150 | 4 |
| cu1105 | 71350 | -1050 | 65448 | 5698 | 2.045E+09 | 71250/71350 | 72400 | 72100 | 71300 | 72370 | 40 |
| cu1106 | 71350 | -1180 | 154556 | 108000 | 3.885E+10 | 71350/71360 | 72530 | 72350 | 71310 | 72550 | 10 |
| cu1107 | 71460 | -1170 | 21056 | 4826 | 1.739E+09 | 71450/71570 | 72630 | 72400 | 71460 | 72600 | 2 |
| cu1108 | 71600 | -1050 | 4998 | 714 | 257467900 | 71500/71800 | 72650 | 72450 | 71600 | 72610 | 2 |
| cu1109 | 71500 | -1200 | 1960 | 266 | 95895900 | 71400/71720 | 72700 | 72640 | 71500 | 72740 | 2 |
| cu1110 | 71770 | -1170 | 648 | 20 | 7222400 | 71490/72100 | 72940 | 72650 | 71770 | 72650 | 2 |
| cu1111 | 71930 | -830 | 618 | 8 | 2898900 | 71600/74780 | 72760 | 72700 | 71930 | 72700 | 2 |
| cu1112 | 71830 | -960 | 728 | 14 | 5061700 | 70620/72040 | 72790 | 72690 | 71830 | 72700 | 2 |
| cu1201 | 71820 | -1150 | 702 | 26 | 9389200 | 70220/73010 | 72970 | 72770 | 71820 | 72770 | 4 |
| cu1202 | 72000 | -790 | 706 | 6 | 2174900 | 69230/71900 | 72790 | 72700 | 72000 | 72790 | 2 |
| cu1203 | 71970 | -940 | 54 | 4 | 1442000 | 71470/73010 | 72910 | 72230 | 71970 | 72230 | 2 |
| zn1104 | 18140 | -110 | 16338 | 1114 | 101751700 | 18060/18220 | 18250 | 18255 | 18110 | 18360 | 2 |
| zn1105 | 18255 | -165 | 94666 | 11654 | 1.071E+09 | 18255/18260 | 18420 | 18350 | 18250 | 18505 | 2 |
| zn1106 | 18425 | -160 | 213936 | 284476 | 2.638E+10 | 18420/18425 | 18585 | 18550 | 18400 | 18680 | 20 |
| zn1107 | 18575 | -165 | 20214 | 4194 | 392639500 | 18575/18600 | 18740 | 18720 | 18540 | 18850 | 2 |
| zn1108 | 18735 | -125 | 3966 | 184 | 17305350 | 18720/18800 | 18860 | 18860 | 18705 | 18955 | 2 |
| zn1109 | 18895 | -130 | 3318 | 366 | 34723400 | 18820/18950 | 19025 | 19005 | 18825 | 19095 | 2 |
| zn1110 | 19000 | -165 | 1890 | 32 | 3054150 | 18950/19250 | 19165 | 19175 | 19000 | 19195 | 10 |
| zn1111 | 19305 | 0 | 262 | 0 | 0 | 18150/19300 | 19305 | 0 | |||
| zn1112 | 19350 | -170 | 114 | 6 | 580350 | 19200/20000 | 19520 | 19380 | 19305 | 19380 | 2 |
| zn1201 | 19350 | -175 | 242 | 2 | 193500 | 18470/19435 | 19525 | 19350 | 19350 | 19350 | 2 |
| zn1202 | 19550 | -170 | 94 | 6 | 587200 | 18700/19615 | 19720 | 19610 | 19550 | 19610 | 2 |
| zn1203 | 19635 | 0 | 6 | 0 | 0 | 19510/19690 | 19635 | 0 |
(关键字：上海期货交易所)