| 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 | 16615 | 30 | 37950 | 1150 | 95596500 | 16610/16620 | 16585 | 16615 | 16605 | 16650 | 20 |
| al1105 | 16725 | 25 | 58316 | 3676 | 307670250 | 16720/16730 | 16700 | 16740 | 16715 | 16755 | 8 |
| al1106 | 16835 | 25 | 72758 | 6916 | 582573000 | 16835/16840 | 16810 | 16880 | 16820 | 16880 | 4 |
| al1107 | 16945 | 30 | 45084 | 3420 | 290084950 | 16945/16950 | 16915 | 16980 | 16930 | 16990 | 2 |
| al1108 | 17045 | 20 | 30718 | 776 | 66203300 | 17035/17045 | 17025 | 17105 | 17030 | 17105 | 4 |
| al1109 | 17120 | 15 | 17570 | 822 | 70469300 | 17115/17120 | 17105 | 17140 | 17110 | 17165 | 4 |
| al1110 | 17190 | 15 | 11950 | 556 | 47865850 | 17185/17190 | 17175 | 17220 | 17165 | 17230 | 20 |
| al1111 | 17245 | 10 | 8296 | 190 | 16394850 | 17240/17250 | 17235 | 17270 | 17235 | 17280 | 2 |
| al1112 | 17290 | -10 | 1940 | 994 | 86030300 | 17285/17305 | 17300 | 17305 | 17290 | 17345 | 2 |
| al1201 | 17380 | 0 | 574 | 64 | 5563850 | 17280/17430 | 17380 | 17395 | 17380 | 17400 | 20 |
| al1202 | 17435 | 35 | 386 | 26 | 2266550 | 17250/17490 | 17400 | 17435 | 17435 | 17435 | 6 |
| al1203 | 17500 | 40 | 142 | 20 | 1750000 | 17445/17565 | 17460 | 17500 | 17500 | 17500 | 20 |
| au1104 | 299.5 | 12 | 0 | 300.00/ | 299.5 | 0 | |||||
| au1105 | 306 | 64 | 2 | 612000 | 302.83/307.93 | 306 | 306 | 306 | 306 | 2 | |
| au1106 | 305.98 | 0.2 | 31560 | 5828 | 1783128120 | 305.98/305.99 | 305.78 | 305.87 | 305.68 | 306.22 | 4 |
| au1107 | 306.3 | -1.5 | 40 | 4 | 1225200 | 300.00/312.98 | 307.8 | 306.3 | 306.3 | 306.3 | 2 |
| au1108 | 307.09 | 0 | 0 | 302.55/ | 307.09 | 0 | |||||
| au1109 | 307.88 | 0.09 | 106 | 0 | 300.20/315.00 | 307.79 | 0 | ||||
| au1110 | 308.6 | 0.39 | 80 | 10 | 3086000 | 300.50/308.60 | 308.21 | 308.6 | 308.6 | 308.6 | 8 |
| au1111 | 304.95 | 34 | 0 | 300.10/315.00 | 304.95 | 0 | |||||
| au1112 | 308.55 | 0.55 | 15548 | 4082 | 1258910860 | 308.36/308.54 | 308 | 308 | 307.5 | 308.74 | 2 |
| au1201 | 308.3 | -0.09 | 14 | 8 | 2467000 | 301.00/315.00 | 308.39 | 308.6 | 308.3 | 308.6 | 2 |
| au1202 | 308.7 | -0.06 | 30 | 4 | 1235200 | 307.00/309.39 | 308.76 | 308.9 | 308.7 | 308.9 | 2 |
| au1203 | 308 | 1.61 | 10 | 2 | 616000 | 301.00/315.00 | 306.39 | 308 | 308 | 308 | 2 |
| cu1104 | 71750 | 490 | 13010 | 1140 | 409034500 | 71710/71750 | 71260 | 71700 | 71700 | 71850 | 10 |
| cu1105 | 71680 | 460 | 56756 | 2032 | 728989900 | 71680/71720 | 71220 | 71880 | 71590 | 71900 | 6 |
| cu1106 | 71720 | 560 | 164042 | 64026 | 22980122700 | 71710/71720 | 71160 | 71690 | 71600 | 71950 | 22 |
| cu1107 | 71770 | 530 | 34564 | 6980 | 2506939700 | 71770/71820 | 71240 | 71800 | 71660 | 72000 | 20 |
| cu1108 | 71850 | 540 | 6036 | 274 | 98435200 | 71800/71850 | 71310 | 71620 | 71620 | 72070 | 2 |
| cu1109 | 71860 | 490 | 2164 | 428 | 153932100 | 71860/71920 | 71370 | 72000 | 71800 | 72120 | 2 |
| cu1110 | 71980 | 400 | 790 | 18 | 6486200 | 71500/72000 | 71580 | 71910 | 71910 | 72170 | 2 |
| cu1111 | 72010 | 420 | 690 | 16 | 5761200 | 71710/72030 | 71590 | 71920 | 71920 | 72090 | 4 |
| cu1112 | 72030 | 300 | 844 | 6 | 2160300 | 70120/72250 | 71730 | 71990 | 71990 | 72030 | 2 |
| cu1201 | 72000 | 450 | 714 | 8 | 2882000 | 71120/72040 | 71550 | 72100 | 72000 | 72100 | 2 |
| cu1202 | 72190 | 590 | 706 | 4 | 1440500 | 70120/72080 | 71600 | 71860 | 71860 | 72190 | 2 |
| cu1203 | 72100 | 430 | 88 | 2 | 721000 | 71500/72120 | 71670 | 72100 | 72100 | 72100 | 2 |
| zn1104 | 18250 | 135 | 13010 | 710 | 64814000 | 18210/18280 | 18115 | 18250 | 18245 | 18275 | 10 |
| zn1105 | 18405 | 105 | 64114 | 7504 | 690051650 | 18385/18405 | 18300 | 18425 | 18345 | 18425 | 2 |
| zn1106 | 18570 | 105 | 201030 | 101554 | 9426321750 | 18565/18570 | 18465 | 18600 | 18510 | 18615 | 18 |
| zn1107 | 18715 | 110 | 36174 | 5574 | 521797250 | 18710/18735 | 18605 | 18760 | 18680 | 18765 | 2 |
| zn1108 | 18855 | 135 | 4676 | 352 | 33194300 | 18770/18900 | 18720 | 18865 | 18825 | 18885 | 2 |
| zn1109 | 19005 | 110 | 3312 | 280 | 26611200 | 19000/19020 | 18895 | 19040 | 18960 | 19045 | 2 |
| zn1110 | 19160 | 60 | 1946 | 52 | 4987950 | 19100/19160 | 19100 | 19265 | 19120 | 19265 | 2 |
| zn1111 | 19315 | 105 | 268 | 0 | 0 | 19280/19300 | 19210 | 0 | |||
| zn1112 | 19390 | 25 | 174 | 2 | 193900 | 18205/19450 | 19365 | 19390 | 19390 | 19390 | 2 |
| zn1201 | 19550 | 45 | 280 | 50 | 4887450 | 19475/20670 | 19505 | 19430 | 19430 | 19820 | 2 |
| zn1202 | 19600 | 25 | 202 | 0 | 0 | 19495/20300 | 19575 | 0 | |||
| zn1203 | 19735 | 150 | 12 | 6 | 591350 | 19640/19760 | 19585 | 19700 | 19700 | 19735 | 2 |
(关键字：上海期货交易所)