| 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 | 16545 | 0 | 38900 | 1292 | 106829750 | 16545/16550 | 16545 | 16580 | 16510 | 16580 | 30 |
| al1105 | 16655 | 0 | 59958 | 2358 | 196485200 | 16650/16660 | 16655 | 16675 | 16645 | 16690 | 10 |
| al1106 | 16755 | -15 | 70112 | 5390 | 452116500 | 16755/16765 | 16770 | 16760 | 16750 | 16810 | 2 |
| al1107 | 16870 | -10 | 43448 | 2098 | 177034050 | 16860/16870 | 16880 | 16885 | 16860 | 16910 | 20 |
| al1108 | 16970 | -5 | 29298 | 312 | 26486450 | 16950/16985 | 16975 | 17000 | 16965 | 17005 | 30 |
| al1109 | 17060 | -10 | 17126 | 76 | 6493100 | 17060/17105 | 17070 | 17085 | 17055 | 17105 | 4 |
| al1110 | 17165 | 40 | 11842 | 162 | 13893450 | 17110/17165 | 17125 | 17150 | 17125 | 17165 | 6 |
| al1111 | 17220 | 25 | 8208 | 34 | 2928450 | 16850/17280 | 17195 | 17235 | 17220 | 17235 | 12 |
| al1112 | 17250 | 10 | 1248 | 0 | 0 | 17260/17300 | 17240 | 0 | |||
| al1201 | 17330 | 10 | 538 | 20 | 1732500 | 17310/17430 | 17320 | 17320 | 17320 | 17330 | 6 |
| al1202 | 17400 | 0 | 364 | 0 | 0 | 17105/17580 | 17400 | 0 | |||
| al1203 | 17125 | -305 | 122 | 2 | 171250 | 17030/17650 | 17430 | 17125 | 17125 | 17125 | 2 |
| au1104 | 299.5 | 3.88 | 12 | 6 | 1797000 | 297.00/303.00 | 295.62 | 299.5 | 299.5 | 299.5 | 6 |
| au1105 | 303.29 | -0.21 | 80 | 14 | 4248340 | 302.50/303.50 | 303.5 | 303.5 | 303.29 | 303.7 | 6 |
| au1106 | 301.46 | 0.46 | 36962 | 3902 | 1177523480 | 301.43/301.47 | 301 | 302.03 | 301.32 | 302.27 | 2 |
| au1107 | 301.6 | 40 | 0 | 299.00/310.58 | 301.6 | 0 | |||||
| au1108 | 300.2 | 0 | 0 | / | 300.2 | 0 | |||||
| au1109 | 302.2 | 0.12 | 108 | 0 | 302.20/309.00 | 302.08 | 0 | ||||
| au1110 | 301.53 | 86 | 0 | 302.50/309.00 | 301.53 | 0 | |||||
| au1111 | 303.03 | 34 | 0 | 300.00/309.00 | 303.03 | 0 | |||||
| au1112 | 302.97 | 0.85 | 9428 | 802 | 242987000 | 302.90/302.98 | 302.12 | 303.01 | 302.58 | 303.27 | 2 |
| au1201 | 303 | 1.34 | 2 | 0 | 300.00/306.49 | 301.66 | 0 | ||||
| au1202 | 303.69 | 0.24 | 30 | 0 | 300.00/321.64 | 303.45 | 0 | ||||
| au1203 | 304.3 | 0.02 | 8 | 0 | 286.03/304.80 | 304.28 | 0 | ||||
| cu1104 | 70700 | 250 | 15480 | 2830 | 1001963000 | 70700/70790 | 70450 | 70600 | 70600 | 70910 | 10 |
| cu1105 | 70650 | 160 | 59820 | 1720 | 609069300 | 70600/70650 | 70490 | 70790 | 70650 | 71000 | 8 |
| cu1106 | 70610 | 90 | 157210 | 53918 | 19095123100 | 70600/70610 | 70520 | 70850 | 70600 | 71060 | 34 |
| cu1107 | 70760 | 150 | 29332 | 4908 | 1740533500 | 70700/70800 | 70610 | 70980 | 70700 | 71150 | 10 |
| cu1108 | 70810 | 130 | 5774 | 198 | 70271000 | 70750/70800 | 70680 | 70900 | 70800 | 71180 | 2 |
| cu1109 | 70970 | 240 | 2086 | 136 | 48335200 | 70850/71300 | 70730 | 71100 | 70930 | 71180 | 2 |
| cu1110 | 70940 | 150 | 764 | 78 | 27759400 | 69000/71500 | 70790 | 71100 | 70940 | 71350 | 2 |
| cu1111 | 71180 | 330 | 688 | 20 | 7120800 | 70240/71500 | 70850 | 71250 | 71130 | 71350 | 2 |
| cu1112 | 71180 | 230 | 836 | 12 | 4276700 | 68620/72100 | 70950 | 71250 | 71180 | 71360 | 4 |
| cu1201 | 70970 | 70 | 710 | 38 | 13518200 | 68620/71900 | 70900 | 71170 | 70970 | 71350 | 2 |
| cu1202 | 71050 | 240 | 710 | 10 | 3561500 | 70900/72360 | 70810 | 71190 | 71050 | 71350 | 2 |
| cu1203 | 71040 | 200 | 78 | 12 | 4275600 | 70010/71180 | 70840 | 71100 | 71040 | 71360 | 2 |
| zn1104 | 17900 | 45 | 14290 | 196 | 17557750 | 17735/17950 | 17855 | 17970 | 17840 | 17975 | 20 |
| zn1105 | 18025 | -5 | 73946 | 3792 | 342994550 | 18000/18025 | 18030 | 18115 | 18010 | 18130 | 2 |
| zn1106 | 18180 | -10 | 212486 | 112108 | 10228718150 | 18180/18185 | 18190 | 18300 | 18175 | 18315 | 8 |
| zn1107 | 18340 | 5 | 31694 | 3380 | 310950550 | 18330/18340 | 18335 | 18480 | 18330 | 18480 | 26 |
| zn1108 | 18450 | -5 | 4390 | 240 | 22245700 | 18430/18470 | 18455 | 18545 | 18450 | 18580 | 6 |
| zn1109 | 18615 | -20 | 3160 | 200 | 18672000 | 18615/18825 | 18635 | 18680 | 18615 | 18720 | 2 |
| zn1110 | 18745 | 5 | 1920 | 16 | 1511700 | 18000/19100 | 18740 | 19115 | 18745 | 19115 | 2 |
| zn1111 | 19000 | 150 | 282 | 12 | 1140000 | 17720/19975 | 18850 | 19000 | 19000 | 19000 | 2 |
| zn1112 | 19140 | 50 | 172 | 24 | 2293750 | 17945/19960 | 19090 | 19125 | 19055 | 19140 | 12 |
| zn1201 | 19155 | 40 | 260 | 4 | 384250 | 17970/20255 | 19115 | 19270 | 19155 | 19270 | 2 |
| zn1202 | 19700 | 55 | 202 | 0 | 0 | 19190/19550 | 19645 | 0 | |||
| zn1203 | 19510 | 0 | 4 | 0 | 0 | 18550/19795 | 19510 | 0 |
(关键字：上海期货交易所)