| 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 | 16610 | -55 | 34800 | 910 | 75522750 | 16610/16625 | 16665 | 16655 | 16590 | 16655 | 10 |
| al1105 | 16710 | -85 | 56054 | 2226 | 185993700 | 16710/16715 | 16795 | 16715 | 16700 | 16745 | 2 |
| al1106 | 16815 | -90 | 77666 | 8228 | 691900600 | 16815/16820 | 16905 | 16835 | 16795 | 16850 | 2 |
| al1107 | 16910 | -95 | 50690 | 3724 | 315057400 | 16905/16920 | 17005 | 16940 | 16900 | 16950 | 6 |
| al1108 | 17015 | -85 | 31912 | 568 | 48301000 | 17000/17020 | 17100 | 17025 | 17000 | 17025 | 32 |
| al1109 | 17095 | -95 | 19524 | 216 | 18457850 | 17090/17100 | 17190 | 17060 | 17060 | 17110 | 10 |
| al1110 | 17145 | -65 | 12644 | 150 | 12860050 | 17130/17150 | 17210 | 17115 | 17115 | 17165 | 4 |
| al1111 | 17205 | -80 | 9520 | 186 | 15988250 | 17180/17240 | 17285 | 17190 | 17180 | 17210 | 4 |
| al1112 | 17240 | -90 | 3970 | 60 | 5171900 | 17240/17290 | 17330 | 17220 | 17220 | 17250 | 2 |
| al1201 | 17300 | -115 | 564 | 24 | 2077000 | 17250/17345 | 17415 | 17310 | 17300 | 17310 | 2 |
| al1202 | 17380 | -50 | 430 | 42 | 3650400 | 17310/17440 | 17430 | 17380 | 17380 | 17440 | 20 |
| al1203 | 17450 | 40 | 162 | 20 | 1745000 | 17200/17530 | 17410 | 17450 | 17450 | 17450 | 6 |
| au1104 | 300 | 12 | 0 | 300.00/ | 300 | 0 | |||||
| au1105 | 295.73 | -10.27 | 66 | 2 | 591460 | 301.10/314.00 | 306 | 295.73 | 295.73 | 295.73 | 2 |
| au1106 | 305.6 | -2.42 | 26222 | 6830 | 2.089E+09 | 305.58/305.60 | 308.02 | 305.01 | 304.97 | 306.36 | 4 |
| au1107 | 308.6 | 36 | 0 | 300.00/308.60 | 308.6 | 0 | |||||
| au1108 | 310.6 | 0.88 | 4 | 0 | 291.14/309.99 | 309.72 | 0 | ||||
| au1109 | 307.04 | -2.95 | 100 | 50 | 15362380 | 307.04/308.85 | 309.99 | 307.95 | 307.04 | 307.95 | 6 |
| au1110 | 308.05 | -2.16 | 72 | 2 | 616100 | 294.60/309.90 | 310.21 | 308.05 | 308.05 | 308.05 | 2 |
| au1111 | 308.99 | 36 | 0 | 306.50/309.99 | 308.99 | 0 | |||||
| au1112 | 307.51 | -3.38 | 19264 | 4424 | 1.362E+09 | 307.48/307.72 | 310.89 | 307 | 307 | 308.3 | 2 |
| au1201 | 307.91 | -3.52 | 16 | 14 | 4309240 | 307.91/309.99 | 311.43 | 307 | 307 | 308.9 | 2 |
| au1202 | 308.2 | -3.2 | 40 | 2 | 616400 | 302.00/309.99 | 311.4 | 308.2 | 308.2 | 308.2 | 2 |
| au1203 | 308.09 | -2.46 | 14 | 6 | 1850800 | 300.00/309.84 | 310.55 | 308.8 | 308.09 | 308.8 | 2 |
| cu1104 | 72810 | -650 | 9390 | 1990 | 725838500 | 72810/72900 | 73460 | 73150 | 72800 | 73200 | 10 |
| cu1105 | 72800 | -650 | 51226 | 3514 | 1.28E+09 | 72750/72800 | 73450 | 72750 | 72500 | 73180 | 20 |
| cu1106 | 72800 | -720 | 175524 | 75474 | 2.752E+10 | 72790/72800 | 73520 | 72900 | 72600 | 73210 | 4 |
| cu1107 | 72790 | -760 | 47494 | 14374 | 5.242E+09 | 72790/72800 | 73550 | 72990 | 72690 | 73210 | 12 |
| cu1108 | 72880 | -690 | 6652 | 424 | 154588100 | 72810/72900 | 73570 | 73060 | 72730 | 73190 | 2 |
| cu1109 | 72890 | -760 | 2644 | 808 | 294940900 | 72850/73300 | 73650 | 72960 | 72780 | 73420 | 2 |
| cu1110 | 73020 | -720 | 810 | 20 | 7300600 | 70820/75480 | 73740 | 72880 | 72840 | 73230 | 2 |
| cu1111 | 73000 | -790 | 724 | 18 | 6589300 | 72290/75480 | 73790 | 73420 | 73000 | 73420 | 2 |
| cu1112 | 72850 | -960 | 872 | 38 | 13879800 | 72950/73100 | 73810 | 73270 | 72850 | 73450 | 2 |
| cu1201 | 73040 | -810 | 708 | 10 | 3654900 | 72500/73800 | 73850 | 73200 | 72900 | 73260 | 2 |
| cu1202 | 73880 | 0 | 708 | 0 | 0 | 70820/73350 | 73880 | 0 | |||
| cu1203 | 73040 | -710 | 124 | 2 | 730400 | 72150/74100 | 73750 | 73040 | 73040 | 73040 | 2 |
| pb1109 | 18945 | -340 | 9516 | 5622 | 2.672E+09 | 18945/18950 | 19285 | 19000 | 18910 | 19125 | 2 |
| pb1110 | 19095 | -330 | 210 | 80 | 38212750 | 19075/19290 | 19425 | 19160 | 19000 | 19170 | 2 |
| pb1111 | 19355 | 0 | 6 | 0 | 0 | /19635 | 19355 | 0 | |||
| pb1112 | 19460 | -95 | 4 | 0 | 0 | / | 19555 | 0 | |||
| pb1201 | 19460 | -200 | 12 | 2 | 973000 | / | 19660 | 19460 | 19460 | 19460 | 2 |
| pb1202 | 19760 | 0 | 6 | 0 | 0 | /19925 | 19760 | 0 | |||
| pb1203 | 19490 | 0 | 0 | 0 | 0 | / | 19490 | 0 | |||
| zn1104 | 18330 | -215 | 14150 | 1030 | 94730250 | 18320/18370 | 18545 | 18400 | 18285 | 18440 | 10 |
| zn1105 | 18490 | -215 | 50726 | 2638 | 244319100 | 18460/18495 | 18705 | 18510 | 18430 | 18600 | 2 |
| zn1106 | 18655 | -215 | 196092 | 142062 | 1.327E+10 | 18655/18660 | 18870 | 18700 | 18600 | 18780 | 36 |
| zn1107 | 18820 | -225 | 48352 | 17292 | 1.63E+09 | 18820/18830 | 19045 | 18880 | 18765 | 18945 | 2 |
| zn1108 | 19005 | -190 | 5352 | 888 | 84386800 | 18980/19015 | 19195 | 19050 | 18945 | 19100 | 2 |
| zn1109 | 19110 | -215 | 3618 | 486 | 46531700 | 19085/19150 | 19325 | 19185 | 19065 | 19220 | 4 |
| zn1110 | 19250 | -215 | 1960 | 30 | 2892350 | 19260/19495 | 19465 | 19360 | 19235 | 19360 | 4 |
| zn1111 | 19455 | -170 | 270 | 2 | 194550 | 18450/20795 | 19625 | 19455 | 19455 | 19455 | 2 |
| zn1112 | 19565 | -145 | 178 | 24 | 2351050 | 19500/19650 | 19710 | 19645 | 19500 | 19645 | 2 |
| zn1201 | 19665 | -190 | 270 | 4 | 393750 | 19600/19660 | 19855 | 19710 | 19665 | 19710 | 2 |
| zn1202 | 19975 | -15 | 202 | 0 | 0 | 19315/19835 | 19990 | 0 | |||
| zn1203 | 19880 | -150 | 48 | 2 | 198800 | 19785/20030 | 20030 | 19880 | 19880 | 19880 | 2 |
(关键字：上海期货交易所)