| 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 | 25 | 32030 | 940 | 77907250 | 16580/16585 | 16560 | 16575 | 16555 | 16590 | 10 |
| al1105 | 16650 | -5 | 56444 | 1976 | 164521750 | 16650/16655 | 16655 | 16655 | 16640 | 16665 | 8 |
| al1106 | 16755 | 0 | 76264 | 4070 | 340943450 | 16750/16755 | 16755 | 16755 | 16735 | 16765 | 10 |
| al1107 | 16850 | -5 | 49968 | 2278 | 191930800 | 16845/16850 | 16855 | 16830 | 16830 | 16870 | 10 |
| al1108 | 16935 | -5 | 31940 | 200 | 16943150 | 16925/16960 | 16940 | 16945 | 16935 | 16970 | 4 |
| al1109 | 17025 | -15 | 20050 | 148 | 12599950 | 17005/17025 | 17040 | 17040 | 17015 | 17040 | 2 |
| al1110 | 17080 | -10 | 12546 | 10 | 854300 | 17080/17170 | 17090 | 17095 | 17080 | 17095 | 2 |
| al1111 | 17130 | -15 | 9892 | 66 | 5656050 | 17115/17220 | 17145 | 17110 | 17110 | 17150 | 8 |
| al1112 | 17200 | 5 | 3980 | 4 | 344000 | 17180/17225 | 17195 | 17200 | 17200 | 17200 | 2 |
| al1201 | 17305 | 0 | 562 | 0 | 0 | 17200/17400 | 17305 | 0 | |||
| al1202 | 17360 | 15 | 450 | 0 | 0 | 17155/18380 | 17345 | 0 | |||
| al1203 | 17365 | -85 | 170 | 16 | 1390800 | 17100/17420 | 17450 | 17400 | 17365 | 17400 | 2 |
| au1104 | 300 | 12 | 0 | 300.00/ | 300 | 0 | |||||
| au1105 | 308 | 1.21 | 60 | 0 | 301.54/311.50 | 306.79 | 0 | ||||
| au1106 | 306.89 | 0.61 | 22884 | 2480 | 759926300 | 306.89/307.10 | 306.28 | 306.5 | 306 | 307.15 | 2 |
| au1107 | 309.05 | 36 | 0 | 300.00/309.99 | 309.05 | 0 | |||||
| au1108 | 310.17 | 4 | 0 | 305.05/309.99 | 310.17 | 0 | |||||
| au1109 | 307.99 | 0.22 | 68 | 20 | 6155720 | 306.90/309.50 | 307.77 | 307.59 | 307.59 | 307.99 | 2 |
| au1110 | 308.58 | 0.53 | 68 | 4 | 1233340 | 300.81/309.99 | 308.05 | 308.09 | 308.09 | 308.58 | 2 |
| au1111 | 308.29 | 0.57 | 32 | 10 | 3074980 | 300.50/309.90 | 307.72 | 307.3 | 307.3 | 308.29 | 2 |
| au1112 | 308.6 | 0.32 | 21550 | 3286 | 1012161720 | 308.55/308.59 | 308.28 | 308 | 307.66 | 308.78 | 2 |
| au1201 | 308.35 | -0.71 | 28 | 40 | 12327860 | 306.60/309.50 | 309.06 | 308.38 | 307.65 | 308.6 | 6 |
| au1202 | 309 | 0.14 | 42 | 0 | 302.00/309.99 | 308.86 | 0 | ||||
| au1203 | 308.46 | 14 | 0 | 301.00/317.62 | 308.46 | 0 | |||||
| cu1104 | 71500 | -530 | 5520 | 980 | 349954000 | 71460/71500 | 72030 | 71220 | 71220 | 71540 | 20 |
| cu1105 | 71210 | -650 | 47800 | 5136 | 1829356500 | 71210/71290 | 71860 | 71380 | 71030 | 71490 | 4 |
| cu1106 | 71110 | -750 | 155346 | 69248 | 24636870500 | 71100/71110 | 71860 | 71180 | 70880 | 71350 | 4 |
| cu1107 | 71120 | -790 | 63428 | 25846 | 9198702600 | 71110/71200 | 71910 | 71160 | 71010 | 71360 | 4 |
| cu1108 | 71160 | -720 | 7540 | 798 | 284287900 | 71150/71160 | 71880 | 71370 | 71000 | 71370 | 10 |
| cu1109 | 71240 | -630 | 2950 | 524 | 186646000 | 71100/71260 | 71870 | 71280 | 71000 | 71370 | 2 |
| cu1110 | 71440 | -390 | 968 | 96 | 34238500 | 70210/71450 | 71830 | 71380 | 71240 | 71450 | 2 |
| cu1111 | 71390 | -650 | 768 | 34 | 12128400 | 71200/72200 | 72040 | 71310 | 71280 | 71500 | 2 |
| cu1112 | 71360 | -670 | 894 | 52 | 18546000 | 71230/72300 | 72030 | 71510 | 71280 | 71510 | 2 |
| cu1201 | 71440 | -530 | 670 | 46 | 16419100 | 70930/72970 | 71970 | 71570 | 71300 | 71570 | 2 |
| cu1202 | 71400 | -780 | 704 | 26 | 9282200 | 69130/72380 | 72180 | 71640 | 71180 | 71640 | 2 |
| cu1203 | 71350 | -980 | 130 | 8 | 2854700 | 71350/71800 | 72330 | 71450 | 71320 | 71450 | 4 |
| zn1104 | 18140 | -35 | 13930 | 1550 | 140778500 | 18130/18160 | 18175 | 18210 | 18105 | 18210 | 100 |
| zn1105 | 18235 | -70 | 46416 | 3310 | 302194200 | 18235/18250 | 18305 | 18255 | 18220 | 18315 | 2 |
| zn1106 | 18405 | -60 | 184228 | 102858 | 9476314250 | 18400/18405 | 18465 | 18450 | 18380 | 18485 | 2 |
| zn1107 | 18560 | -65 | 56398 | 17384 | 1615824200 | 18560/18570 | 18625 | 18610 | 18550 | 18650 | 4 |
| zn1108 | 18730 | -50 | 6394 | 474 | 44456800 | 18720/18800 | 18780 | 18750 | 18715 | 18800 | 2 |
| zn1109 | 18880 | -35 | 4480 | 442 | 41743350 | 18850/18950 | 18915 | 18875 | 18840 | 18950 | 2 |
| zn1110 | 19010 | -70 | 1968 | 20 | 1904100 | 19000/19100 | 19080 | 19060 | 19010 | 19060 | 2 |
| zn1111 | 19160 | -10 | 274 | 8 | 766500 | 18885/20315 | 19170 | 19170 | 19160 | 19170 | 2 |
| zn1112 | 19300 | -85 | 198 | 16 | 1544900 | 19115/19635 | 19385 | 19325 | 19300 | 19325 | 2 |
| zn1201 | 19460 | -130 | 292 | 2 | 194600 | 19155/20760 | 19590 | 19460 | 19460 | 19460 | 2 |
| zn1202 | 19580 | 20 | 210 | 12 | 1177350 | 19305/20725 | 19560 | 19650 | 19580 | 19650 | 2 |
| zn1203 | 19650 | -55 | 52 | 10 | 984000 | 19600/19740 | 19705 | 19700 | 19650 | 19700 | 2 |
(关键字：上海期货交易所)