| 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 | 16670 | 40 | 35560 | 1320 | 110073750 | 16665/16670 | 16630 | 16690 | 16665 | 16700 | 40 |
| al1105 | 16780 | 30 | 56274 | 5098 | 428423150 | 16775/16780 | 16750 | 16810 | 16780 | 16825 | 2 |
| al1106 | 16885 | 30 | 79092 | 13884 | 1174341950 | 16885/16890 | 16855 | 16890 | 16880 | 16945 | 4 |
| al1107 | 16990 | 30 | 50026 | 5434 | 462475000 | 16985/16990 | 16960 | 17020 | 16985 | 17050 | 2 |
| al1108 | 17075 | 20 | 31622 | 892 | 76358050 | 17060/17080 | 17055 | 17135 | 17075 | 17150 | 10 |
| al1109 | 17150 | 20 | 19272 | 1580 | 135925200 | 17140/17195 | 17130 | 17230 | 17150 | 17240 | 8 |
| al1110 | 17200 | 0 | 12164 | 252 | 21715850 | 17200/17240 | 17200 | 17290 | 17200 | 17295 | 4 |
| al1111 | 17260 | 45 | 9238 | 720 | 62292750 | 17245/17260 | 17215 | 17305 | 17250 | 17335 | 4 |
| al1112 | 17300 | -5 | 3790 | 1416 | 122757850 | 17250/17305 | 17305 | 17325 | 17300 | 17380 | 12 |
| al1201 | 17390 | 75 | 558 | 58 | 5052750 | 17355/17420 | 17315 | 17440 | 17390 | 17455 | 20 |
| al1202 | 17430 | 0 | 388 | 0 | 0 | 17355/17530 | 17430 | 0 | |||
| al1203 | 17410 | 0 | 142 | 0 | 0 | 17200/17550 | 17410 | 0 | |||
| au1104 | 300 | 12 | 0 | 305.00/ | 300 | 0 | |||||
| au1105 | 306 | 64 | 0 | 301.72/314.50 | 306 | 0 | |||||
| au1106 | 307.74 | 0.72 | 30108 | 6664 | 2053946260 | 307.63/307.76 | 307.02 | 309.5 | 307 | 309.5 | 2 |
| au1107 | 308.6 | 1.98 | 36 | 2 | 617200 | 300.00/318.98 | 306.62 | 308.6 | 308.6 | 308.6 | 2 |
| au1108 | 310.6 | 3.5 | 4 | 22 | 6813860 | 300.00/310.50 | 307.1 | 309.03 | 308.4 | 311.3 | 2 |
| au1109 | 309.43 | 0.47 | 106 | 0 | 301.00/312.22 | 308.96 | 0 | ||||
| au1110 | 309.66 | 1.27 | 74 | 16 | 4963680 | 301.00/319.00 | 308.39 | 310.8 | 309.66 | 310.8 | 4 |
| au1111 | 309.2 | 0.21 | 36 | 0 | 301.00/319.00 | 308.99 | 0 | ||||
| au1112 | 310.72 | 0.83 | 19406 | 5034 | 1565801400 | 310.67/310.73 | 309.89 | 311.5 | 310.45 | 311.8 | 2 |
| au1201 | 311.8 | 1.81 | 16 | 8 | 2494380 | 310.81/319.00 | 309.99 | 311.79 | 311.79 | 311.8 | 2 |
| au1202 | 311.4 | 1.63 | 42 | 2 | 622800 | 310.81/319.00 | 309.77 | 311.4 | 311.4 | 311.4 | 2 |
| au1203 | 310.7 | 0.15 | 18 | 0 | 310.81/319.99 | 310.55 | 0 | ||||
| cu1104 | 73440 | 920 | 11480 | 1160 | 426560500 | 73300/73450 | 72520 | 73300 | 73300 | 75110 | 30 |
| cu1105 | 73340 | 820 | 52564 | 4074 | 1497214700 | 73280/73330 | 72520 | 73100 | 73100 | 73770 | 4 |
| cu1106 | 73370 | 810 | 176626 | 69882 | 25714437500 | 73370/73380 | 72560 | 73320 | 73200 | 73940 | 6 |
| cu1107 | 73410 | 820 | 43098 | 12280 | 4520507900 | 73370/73410 | 72590 | 73400 | 73280 | 73980 | 8 |
| cu1108 | 73420 | 760 | 6380 | 438 | 161343700 | 73430/73480 | 72660 | 73530 | 73340 | 73980 | 8 |
| cu1109 | 73450 | 600 | 2508 | 434 | 160030300 | 73350/73580 | 72850 | 73690 | 73450 | 74050 | 2 |
| cu1110 | 73440 | 750 | 810 | 46 | 16969100 | 70620/74550 | 72690 | 73660 | 73440 | 74050 | 4 |
| cu1111 | 73800 | 830 | 710 | 44 | 16254200 | 72270/75780 | 72970 | 73760 | 73760 | 74030 | 2 |
| cu1112 | 73880 | 1370 | 858 | 22 | 8132000 | 70680/75000 | 72510 | 74000 | 73800 | 74000 | 2 |
| cu1201 | 73680 | 1080 | 710 | 20 | 7390200 | 73250/75780 | 72600 | 74000 | 73680 | 74000 | 2 |
| cu1202 | 73880 | 880 | 708 | 2 | 738800 | 70620/74400 | 73000 | 73880 | 73880 | 73880 | 2 |
| cu1203 | 73880 | 1080 | 128 | 2 | 738800 | 70620/74400 | 72800 | 73880 | 73880 | 73880 | 2 |
| zn1104 | 18500 | 85 | 14390 | 2050 | 190352500 | 18450/18585 | 18415 | 18530 | 18405 | 18635 | 20 |
| zn1105 | 18660 | 130 | 53100 | 8746 | 818694200 | 18625/18670 | 18530 | 18735 | 18580 | 18835 | 80 |
| zn1106 | 18815 | 135 | 202472 | 174200 | 16451924200 | 18815/18820 | 18680 | 18960 | 18760 | 19035 | 28 |
| zn1107 | 18990 | 140 | 44552 | 17754 | 1692311000 | 18980/18990 | 18850 | 19275 | 18930 | 19275 | 4 |
| zn1108 | 19160 | 155 | 4896 | 616 | 59188200 | 19145/19160 | 19005 | 19290 | 19100 | 19340 | 2 |
| zn1109 | 19260 | 160 | 3556 | 762 | 73682650 | 19250/19290 | 19100 | 19410 | 19250 | 19480 | 20 |
| zn1110 | 19445 | 150 | 1942 | 56 | 5459400 | 18140/19515 | 19295 | 19550 | 19400 | 19580 | 2 |
| zn1111 | 19600 | 250 | 270 | 14 | 1373900 | 18190/19740 | 19350 | 19690 | 19600 | 19690 | 4 |
| zn1112 | 19650 | 170 | 168 | 16 | 1577350 | 19590/19700 | 19480 | 19710 | 19650 | 19755 | 2 |
| zn1201 | 19850 | 135 | 276 | 10 | 994400 | 18535/20650 | 19715 | 19915 | 19850 | 19915 | 2 |
| zn1202 | 19950 | 220 | 202 | 10 | 999950 | 19870/20905 | 19730 | 20010 | 19950 | 20070 | 2 |
| zn1203 | 20000 | 150 | 46 | 20 | 2004800 | 19680/20015 | 19850 | 20035 | 20000 | 20100 | 2 |
(关键字：上海期货交易所)