| 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 | 16550 | -75 | 39274 | 1450 | 120072600 | 16545/16550 | 16625 | 16560 | 16550 | 16595 | 2 |
| al1105 | 16655 | -85 | 62262 | 5082 | 423467200 | 16650/16670 | 16740 | 16680 | 16650 | 16715 | 8 |
| al1106 | 16770 | -90 | 70380 | 6238 | 523495800 | 16765/16770 | 16860 | 16805 | 16760 | 16830 | 16 |
| al1107 | 16870 | -90 | 42466 | 2142 | 180918600 | 16870/16875 | 16960 | 16920 | 16870 | 16920 | 2 |
| al1108 | 16970 | -75 | 29052 | 924 | 78465600 | 16970/16990 | 17045 | 16970 | 16955 | 17035 | 24 |
| al1109 | 17055 | -90 | 16846 | 160 | 13654000 | 17055/17115 | 17145 | 17075 | 17050 | 17085 | 2 |
| al1110 | 17110 | -80 | 11678 | 60 | 5136800 | 17080/17160 | 17190 | 17120 | 17110 | 17135 | 10 |
| al1111 | 17240 | -10 | 8174 | 0 | 0 | 17000/17250 | 17250 | 0 | |||
| al1112 | 17295 | -15 | 1248 | 0 | 0 | 17010/17270 | 17310 | 0 | |||
| al1201 | 17360 | 10 | 542 | 0 | 0 | 17100/17400 | 17350 | 0 | |||
| al1202 | 17400 | -35 | 372 | 0 | 0 | 17120/17430 | 17435 | 0 | |||
| al1203 | 17430 | 0 | 120 | 0 | 0 | 17130/17490 | 17430 | 0 | |||
| au1104 | 299 | 5.23 | 12 | 8 | 2365000 | 276.15/310.00 | 293.77 | 290 | 290 | 299 | 2 |
| au1105 | 301.39 | 78 | 0 | 299.05/303.50 | 301.39 | 0 | |||||
| au1106 | 300.98 | 1.13 | 37520 | 2880 | 866581720 | 300.98/301.03 | 299.85 | 300.8 | 300.47 | 301.23 | 4 |
| au1107 | 301.6 | -0.91 | 40 | 2 | 603200 | 300.80/308.98 | 302.51 | 301.6 | 301.6 | 301.6 | 2 |
| au1108 | 301.11 | 0 | 0 | / | 301.11 | 0 | |||||
| au1109 | 302.2 | 0.85 | 108 | 8 | 2416640 | 300.00/309.00 | 301.35 | 301.72 | 301.72 | 302.2 | 2 |
| au1110 | 300.99 | -0.28 | 86 | 0 | 295.20/309.00 | 301.27 | 0 | ||||
| au1111 | 302.3 | 34 | 0 | 300.00/309.00 | 302.3 | 0 | |||||
| au1112 | 302.1 | 0.76 | 8942 | 658 | 198779920 | 302.06/302.16 | 301.34 | 302.29 | 301.65 | 302.3 | 4 |
| au1201 | 303 | 1.9 | 2 | 16 | 4826600 | 302.00/309.00 | 301.1 | 301.1 | 298 | 303 | 2 |
| au1202 | 303.9 | 1.92 | 30 | 10 | 3033680 | 302.51/309.00 | 301.98 | 302.5 | 302.5 | 303.9 | 2 |
| au1203 | 304.3 | -1.26 | 8 | 6 | 1825720 | /309.00 | 305.56 | 304.28 | 304.28 | 304.3 | 2 |
| cu1104 | 70500 | -530 | 17468 | 3478 | 1.226E+09 | 70500/70510 | 71030 | 70400 | 70400 | 70650 | 20 |
| cu1105 | 70520 | -620 | 60626 | 3496 | 1.233E+09 | 70520/70600 | 71140 | 70500 | 70370 | 70680 | 4 |
| cu1106 | 70520 | -680 | 153828 | 74520 | 2.629E+10 | 70520/70530 | 71200 | 70500 | 70420 | 70740 | 12 |
| cu1107 | 70650 | -650 | 27488 | 6156 | 2.175E+09 | 70640/70670 | 71300 | 70680 | 70520 | 70800 | 2 |
| cu1108 | 70700 | -640 | 5640 | 350 | 123783900 | 70680/70850 | 71340 | 70650 | 70600 | 70870 | 2 |
| cu1109 | 70750 | -640 | 2054 | 190 | 67299200 | 70700/71100 | 71390 | 70840 | 70750 | 71000 | 2 |
| cu1110 | 70980 | -460 | 706 | 26 | 9218100 | 70850/71100 | 71440 | 71010 | 70810 | 71010 | 2 |
| cu1111 | 70900 | -540 | 664 | 16 | 5679100 | 70880/71050 | 71440 | 71100 | 70900 | 71100 | 2 |
| cu1112 | 70980 | -550 | 822 | 34 | 12067900 | 68630/71400 | 71530 | 70970 | 70890 | 71500 | 2 |
| cu1201 | 70820 | -660 | 718 | 18 | 6386500 | 70040/71070 | 71480 | 71170 | 70820 | 71170 | 2 |
| cu1202 | 70990 | -600 | 708 | 6 | 2128000 | 70420/71500 | 71590 | 71000 | 70810 | 71000 | 2 |
| cu1203 | 71300 | -130 | 64 | 0 | 0 | 70100/71500 | 71430 | 0 | |||
| zn1104 | 17910 | -125 | 14812 | 942 | 84413600 | 17855/17920 | 18035 | 17950 | 17860 | 17970 | 2 |
| zn1105 | 18035 | -170 | 77542 | 5588 | 505217300 | 18035/18055 | 18205 | 18150 | 18025 | 18150 | 4 |
| zn1106 | 18190 | -170 | 220592 | 147054 | 1.341E+10 | 18190/18195 | 18360 | 18280 | 18170 | 18300 | 6 |
| zn1107 | 18345 | -165 | 28894 | 4072 | 374495900 | 18345/18365 | 18510 | 18440 | 18330 | 18450 | 2 |
| zn1108 | 18500 | -140 | 4210 | 144 | 13346500 | 18460/18550 | 18640 | 18590 | 18480 | 18605 | 2 |
| zn1109 | 18640 | -140 | 3140 | 284 | 26507650 | 18585/18895 | 18780 | 18700 | 18605 | 18710 | 2 |
| zn1110 | 18780 | -150 | 1908 | 12 | 1129500 | 17800/18850 | 18930 | 18880 | 18780 | 18880 | 2 |
| zn1111 | 19130 | 30 | 284 | 0 | 0 | 17955/18935 | 19100 | 0 | |||
| zn1112 | 19040 | -185 | 152 | 38 | 3627800 | 19000/19120 | 19225 | 19100 | 19040 | 19110 | 2 |
| zn1201 | 19250 | 0 | 242 | 0 | 0 | 19150/19180 | 19250 | 0 | |||
| zn1202 | 19445 | 10 | 96 | 0 | 0 | 19200/19345 | 19435 | 0 | |||
| zn1203 | 19510 | 0 | 4 | 0 | 0 | /20000 | 19510 | 0 |
(关键字：上海期货交易所)