| 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 | 16570 | -25 | 33150 | 1240 | 102594000 | 16560/16570 | 16595 | 16560 | 16525 | 16575 | 10 |
| al1105 | 16640 | -65 | 56020 | 1454 | 120976400 | 16640/16645 | 16705 | 16670 | 16625 | 16670 | 4 |
| al1106 | 16750 | -55 | 76264 | 6528 | 546760450 | 16745/16750 | 16805 | 16755 | 16720 | 16785 | 2 |
| al1107 | 16850 | -60 | 49480 | 3458 | 291327550 | 16845/16850 | 16910 | 16850 | 16825 | 16875 | 2 |
| al1108 | 16940 | -60 | 32014 | 468 | 39627300 | 16920/16950 | 17000 | 16930 | 16915 | 17005 | 2 |
| al1109 | 17025 | -45 | 19634 | 208 | 17705300 | 17010/17030 | 17070 | 17045 | 17010 | 17045 | 20 |
| al1110 | 17090 | -50 | 12554 | 262 | 22391000 | 17085/17100 | 17140 | 17010 | 17010 | 17115 | 10 |
| al1111 | 17145 | -45 | 9490 | 86 | 7375250 | 17130/17180 | 17190 | 17020 | 17020 | 17170 | 2 |
| al1112 | 17200 | -35 | 3988 | 58 | 4986500 | 17155/17250 | 17235 | 17190 | 17185 | 17200 | 30 |
| al1201 | 17290 | -15 | 562 | 0 | 0 | 17160/17320 | 17305 | 0 | |||
| al1202 | 17235 | -145 | 430 | 2 | 172350 | 17255/17360 | 17380 | 17235 | 17235 | 17235 | 2 |
| al1203 | 17450 | 0 | 162 | 0 | 0 | 17200/17460 | 17450 | 0 | |||
| au1104 | 300 | 12 | 0 | 300.00/ | 300 | 0 | |||||
| au1105 | 305.9 | 10.17 | 64 | 4 | 1223560 | 298.62/308.00 | 295.73 | 305.88 | 305.88 | 305.9 | 2 |
| au1106 | 305.86 | 0.03 | 24620 | 2928 | 895294780 | 305.80/305.87 | 305.83 | 305.97 | 305.38 | 306.1 | 4 |
| au1107 | 308.6 | 36 | 0 | 300.00/309.99 | 308.6 | 0 | |||||
| au1108 | 309.72 | 4 | 0 | 304.05/309.99 | 309.72 | 0 | |||||
| au1109 | 307.1 | -0.13 | 98 | 2 | 614200 | 300.11/309.99 | 307.23 | 307.1 | 307.1 | 307.1 | 2 |
| au1110 | 308.05 | 72 | 0 | 300.20/309.99 | 308.05 | 0 | |||||
| au1111 | 307.49 | -1.5 | 34 | 2 | 614980 | 306.65/309.99 | 308.99 | 307.49 | 307.49 | 307.49 | 2 |
| au1112 | 307.97 | 0.13 | 19566 | 2468 | 759875000 | 307.97/308.00 | 307.84 | 307.98 | 307.5 | 308.2 | 2 |
| au1201 | 308.1 | -0.77 | 12 | 0 | 302.00/309.99 | 308.87 | 0 | ||||
| au1202 | 308.5 | 0.1 | 36 | 0 | 303.00/309.99 | 308.4 | 0 | ||||
| au1203 | 308.09 | -0.37 | 14 | 0 | 301.01/319.97 | 308.46 | 0 | ||||
| cu1104 | 71880 | -910 | 7130 | 1930 | 693917000 | 71880/71950 | 72790 | 72080 | 71700 | 72250 | 10 |
| cu1105 | 71670 | -1020 | 50388 | 2828 | 1014266100 | 71680/71740 | 72690 | 72090 | 71480 | 72090 | 2 |
| cu1106 | 71670 | -1080 | 165112 | 74996 | 26891641000 | 71670/71680 | 72750 | 71800 | 71450 | 71990 | 6 |
| cu1107 | 71690 | -1090 | 54430 | 18786 | 6739663800 | 71690/71700 | 72780 | 71900 | 71460 | 72000 | 4 |
| cu1108 | 71700 | -1040 | 7074 | 678 | 243316900 | 71600/71800 | 72740 | 71990 | 71510 | 72030 | 4 |
| cu1109 | 71670 | -1160 | 2814 | 576 | 206688200 | 71710/71830 | 72830 | 71930 | 71530 | 72040 | 28 |
| cu1110 | 71970 | -720 | 938 | 98 | 35144300 | 70220/71880 | 72690 | 71990 | 71650 | 71990 | 2 |
| cu1111 | 72000 | -1140 | 756 | 42 | 15116800 | 71810/72110 | 73140 | 72000 | 71880 | 72000 | 2 |
| cu1112 | 71760 | -1200 | 882 | 32 | 11495500 | 71510/74780 | 72960 | 72130 | 71530 | 72130 | 2 |
| cu1201 | 71860 | -1050 | 698 | 24 | 8627500 | 71800/73200 | 72910 | 72280 | 71810 | 72280 | 2 |
| cu1202 | 71960 | -650 | 712 | 6 | 2159600 | 70220/72460 | 72610 | 72030 | 71960 | 72030 | 2 |
| cu1203 | 72140 | -660 | 124 | 2 | 721400 | 70220/73180 | 72800 | 72140 | 72140 | 72140 | 2 |
| zn1104 | 18150 | -205 | 14410 | 680 | 61680000 | 18060/18165 | 18355 | 18160 | 18030 | 18160 | 40 |
| zn1105 | 18270 | -210 | 48854 | 3338 | 304828600 | 18255/18285 | 18480 | 18200 | 18165 | 18345 | 10 |
| zn1106 | 18450 | -205 | 189292 | 133364 | 12289549400 | 18450/18455 | 18655 | 18380 | 18330 | 18520 | 6 |
| zn1107 | 18610 | -215 | 51542 | 18298 | 1700803800 | 18595/18610 | 18825 | 18580 | 18495 | 18680 | 2 |
| zn1108 | 18755 | -225 | 6390 | 1444 | 135520650 | 18650/18770 | 18980 | 18750 | 18650 | 18845 | 6 |
| zn1109 | 18880 | -225 | 4378 | 1506 | 142373600 | 18825/18900 | 19105 | 18800 | 18800 | 18995 | 2 |
| zn1110 | 19010 | -235 | 1942 | 34 | 3234700 | 18950/19245 | 19245 | 19065 | 19000 | 19065 | 2 |
| zn1111 | 19165 | -290 | 276 | 16 | 1533600 | 18500/19570 | 19455 | 19160 | 19160 | 19205 | 4 |
| zn1112 | 19345 | -225 | 196 | 16 | 1552400 | 19150/19645 | 19570 | 19460 | 19310 | 19460 | 2 |
| zn1201 | 19600 | -10 | 292 | 0 | 0 | 18810/19800 | 19610 | 0 | |||
| zn1202 | 19555 | -155 | 208 | 26 | 2543200 | 19450/19900 | 19710 | 19400 | 19400 | 19650 | 2 |
| zn1203 | 19600 | -280 | 46 | 20 | 1966700 | 19600/19980 | 19880 | 19720 | 19600 | 19760 | 2 |
(关键字：上海期货交易所)