| 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 | 16585 | 45 | 38300 | 460 | 38143250 | 16585/16590 | 16540 | 16580 | 16570 | 16590 | 20 |
| al1105 | 16705 | 45 | 59126 | 2436 | 203353950 | 16705/16710 | 16660 | 16665 | 16645 | 16715 | 4 |
| al1106 | 16825 | 55 | 71522 | 7200 | 605158500 | 16820/16825 | 16770 | 16790 | 16770 | 16840 | 2 |
| al1107 | 16925 | 50 | 43972 | 1488 | 125833150 | 16920/16930 | 16875 | 16880 | 16870 | 16940 | 2 |
| al1108 | 17025 | 50 | 29480 | 346 | 29436900 | 17025/17050 | 16975 | 16985 | 16985 | 17030 | 2 |
| al1109 | 17110 | 30 | 17118 | 30 | 2565750 | 17075/17145 | 17080 | 17080 | 17080 | 17110 | 2 |
| al1110 | 17195 | 45 | 11834 | 32 | 2748000 | 17125/17215 | 17150 | 17180 | 17165 | 17195 | 2 |
| al1111 | 17245 | 20 | 8192 | 54 | 4654850 | 17220/17300 | 17225 | 17200 | 17200 | 17250 | 2 |
| al1112 | 17310 | 50 | 1268 | 118 | 10208100 | 17245/17330 | 17260 | 17310 | 17300 | 17310 | 2 |
| al1201 | 17390 | 40 | 538 | 6 | 521700 | 17200/17430 | 17350 | 17390 | 17390 | 17390 | 6 |
| al1202 | 17400 | 0 | 364 | 0 | 0 | 17300/17560 | 17400 | 0 | |||
| al1203 | 17125 | 0 | 122 | 0 | 0 | 17300/17600 | 17125 | 0 | |||
| au1104 | 299.5 | 12 | 0 | 300.00/ | 299.5 | 0 | |||||
| au1105 | 306 | 2.9 | 66 | 8 | 2448000 | 300.11/309.88 | 303.1 | 306 | 306 | 306 | 2 |
| au1106 | 305.89 | 4.18 | 34858 | 11208 | 3426462660 | 305.89/305.95 | 301.71 | 304.95 | 304.89 | 306 | 22 |
| au1107 | 301.6 | 40 | 0 | 305.31/310.58 | 301.6 | 0 | |||||
| au1108 | 300.91 | 0 | 0 | / | 300.91 | 0 | |||||
| au1109 | 307.53 | 3.94 | 106 | 26 | 8002680 | 307.00/309.99 | 303.59 | 308.8 | 307.15 | 308.8 | 2 |
| au1110 | 303.52 | 0.08 | 82 | 0 | 295.20/309.99 | 303.44 | 0 | ||||
| au1111 | 304.95 | 34 | 0 | 300.00/309.99 | 304.95 | 0 | |||||
| au1112 | 308.3 | 5.29 | 12852 | 5310 | 1634546340 | 308.22/308.30 | 303.01 | 306.72 | 306 | 308.5 | 4 |
| au1201 | 308.1 | 6.44 | 4 | 10 | 3085560 | 301.66/313.00 | 301.66 | 308.28 | 308.1 | 309.2 | 2 |
| au1202 | 308.3 | 4.8 | 30 | 6 | 1852580 | 306.66/ | 303.5 | 309 | 308.3 | 309 | 2 |
| au1203 | 304.28 | 8 | 0 | / | 304.28 | 0 | |||||
| cu1104 | 71370 | 680 | 13840 | 2470 | 879350500 | 71370/71380 | 70690 | 70500 | 70500 | 71900 | 10 |
| cu1105 | 71400 | 770 | 58074 | 3204 | 1139215300 | 71410/71450 | 70630 | 70550 | 70480 | 71420 | 4 |
| cu1106 | 71460 | 820 | 163888 | 91582 | 32528143700 | 71420/71450 | 70640 | 70370 | 70370 | 71480 | 12 |
| cu1107 | 71480 | 740 | 31630 | 10136 | 3603735400 | 71450/71480 | 70740 | 70650 | 70500 | 71500 | 2 |
| cu1108 | 71500 | 690 | 5874 | 310 | 110341200 | 71500/71590 | 70810 | 70720 | 70580 | 71560 | 2 |
| cu1109 | 71590 | 700 | 2162 | 472 | 168364800 | 71200/71600 | 70890 | 70610 | 70420 | 71700 | 2 |
| cu1110 | 71630 | 610 | 782 | 28 | 10010400 | 71600/71690 | 71020 | 71380 | 71380 | 71630 | 2 |
| cu1111 | 71600 | 710 | 690 | 38 | 13596600 | 71680/72050 | 70890 | 71420 | 71380 | 71600 | 10 |
| cu1112 | 71800 | 850 | 842 | 4 | 1432200 | 71660/72120 | 70950 | 71420 | 71420 | 71800 | 2 |
| cu1201 | 71670 | 620 | 722 | 18 | 6433200 | 71670/72120 | 71050 | 71160 | 71160 | 71710 | 2 |
| cu1202 | 71710 | 660 | 716 | 26 | 9300400 | 71550/72580 | 71050 | 71430 | 71250 | 71800 | 2 |
| cu1203 | 71670 | 740 | 84 | 18 | 6445100 | 71200/72490 | 70930 | 71010 | 71010 | 71800 | 2 |
| zn1104 | 18155 | 285 | 13370 | 1170 | 105703000 | 18125/18165 | 17870 | 18005 | 18000 | 18250 | 10 |
| zn1105 | 18305 | 255 | 69388 | 8540 | 780020500 | 18305/18320 | 18050 | 18115 | 18080 | 18370 | 2 |
| zn1106 | 18480 | 265 | 201648 | 191096 | 17607461250 | 18480/18485 | 18215 | 18300 | 18250 | 18550 | 2 |
| zn1107 | 18640 | 280 | 33812 | 10716 | 994781500 | 18635/18640 | 18360 | 18460 | 18410 | 18700 | 8 |
| zn1108 | 18775 | 290 | 4450 | 718 | 67123900 | 18755/18790 | 18485 | 18565 | 18555 | 18810 | 2 |
| zn1109 | 18925 | 285 | 3250 | 672 | 63318800 | 18910/18930 | 18640 | 18650 | 18650 | 18960 | 2 |
| zn1110 | 19050 | 155 | 1912 | 20 | 1903000 | 19050/19085 | 18895 | 18930 | 18930 | 19070 | 2 |
| zn1111 | 19165 | 165 | 282 | 10 | 959450 | 19165/19215 | 19000 | 19250 | 19140 | 19250 | 2 |
| zn1112 | 19330 | 220 | 174 | 8 | 773750 | 18955/19750 | 19110 | 19295 | 19295 | 19380 | 2 |
| zn1201 | 19490 | 310 | 260 | 4 | 389100 | 19420/19480 | 19180 | 19420 | 19420 | 19490 | 2 |
| zn1202 | 19550 | 160 | 198 | 0 | 0 | 19530/19800 | 19390 | 0 | |||
| zn1203 | 19640 | 130 | 8 | 8 | 783800 | 19550/19700 | 19510 | 19565 | 19565 | 19640 | 2 |
(关键字：上海期货交易所)