| 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 | 16560 | -5 | 29460 | 2320 | 192167000 | 16560/16575 | 16565 | 16550 | 16540 | 16590 | 10 |
| al1105 | 16640 | -10 | 55888 | 2662 | 221540900 | 16635/16640 | 16650 | 16640 | 16630 | 16660 | 10 |
| al1106 | 16740 | -10 | 75218 | 5996 | 502071250 | 16735/16740 | 16750 | 16720 | 16720 | 16765 | 2 |
| al1107 | 16835 | -10 | 50628 | 3180 | 267779200 | 16830/16835 | 16845 | 16850 | 16825 | 16860 | 4 |
| al1108 | 16925 | -10 | 32220 | 608 | 51460550 | 16920/16930 | 16935 | 16800 | 16800 | 16960 | 6 |
| al1109 | 17000 | -20 | 20114 | 180 | 15301350 | 16970/17015 | 17020 | 17000 | 16995 | 17020 | 2 |
| al1110 | 17055 | -20 | 12542 | 128 | 10917800 | 16960/17080 | 17075 | 17085 | 17050 | 17085 | 22 |
| al1111 | 17110 | -25 | 10062 | 236 | 20178700 | 17080/17130 | 17135 | 17090 | 17090 | 17130 | 2 |
| al1112 | 17170 | -25 | 4040 | 68 | 5836600 | 17140/17195 | 17195 | 17175 | 17155 | 17175 | 4 |
| al1201 | 17305 | 0 | 562 | 0 | 0 | 17200/17280 | 17305 | 0 | |||
| al1202 | 17345 | 0 | 450 | 0 | 0 | 17150/17330 | 17345 | 0 | |||
| al1203 | 17335 | -50 | 180 | 16 | 1385900 | 17200/17370 | 17385 | 17320 | 17320 | 17335 | 2 |
| au1104 | 300 | 12 | 0 | / | 300 | 0 | |||||
| au1105 | 308.01 | 60 | 0 | 303.60/313.50 | 308.01 | 0 | |||||
| au1106 | 308.17 | 1.05 | 22584 | 4674 | 1.444E+09 | 308.17/308.18 | 307.12 | 309.24 | 308 | 309.98 | 2 |
| au1107 | 308.79 | 0.8 | 36 | 0 | 300.00/318.98 | 307.99 | 0 | ||||
| au1108 | 308.7 | 2 | 0 | 300.00/319.00 | 308.7 | 0 | |||||
| au1109 | 310.1 | 2.2 | 64 | 16 | 4961440 | 301.01/310.33 | 307.9 | 309.82 | 309.82 | 310.55 | 2 |
| au1110 | 308.58 | 0.25 | 68 | 0 | 300.39/315.21 | 308.33 | 0 | ||||
| au1111 | 310.11 | 2.53 | 32 | 6 | 1860420 | 305.08/318.00 | 307.58 | 310 | 310 | 310.11 | 2 |
| au1112 | 310.56 | 1.99 | 23886 | 6776 | 2.108E+09 | 310.47/310.57 | 308.57 | 311.32 | 310.44 | 311.58 | 2 |
| au1201 | 310.5 | 2.27 | 32 | 8 | 2490240 | 308.11/311.05 | 308.23 | 312.8 | 310.5 | 312.8 | 2 |
| au1202 | 311.11 | 2.25 | 46 | 4 | 1244440 | 302.00/317.99 | 308.86 | 311.11 | 311.11 | 311.11 | 4 |
| au1203 | 308.46 | 14 | 0 | 302.00/317.99 | 308.46 | 0 | |||||
| cu1104 | 71240 | -200 | 5120 | 720 | 256934500 | 71240/71280 | 71440 | 71350 | 71110 | 71620 | 10 |
| cu1105 | 71000 | -250 | 46206 | 4464 | 1.589E+09 | 70900/70990 | 71250 | 71360 | 70860 | 71580 | 26 |
| cu1106 | 70630 | -520 | 156382 | 88470 | 3.142E+10 | 70620/70630 | 71150 | 71300 | 70510 | 71500 | 4 |
| cu1107 | 70610 | -560 | 75424 | 38794 | 1.377E+10 | 70610/70660 | 71170 | 71270 | 70500 | 71500 | 2 |
| cu1108 | 70640 | -600 | 8230 | 1288 | 457376200 | 70640/70720 | 71240 | 71050 | 70510 | 71520 | 2 |
| cu1109 | 70660 | -550 | 3092 | 436 | 155042100 | 70610/70850 | 71210 | 71520 | 70540 | 71520 | 2 |
| cu1110 | 70810 | -510 | 996 | 54 | 19215300 | 70560/71400 | 71320 | 71540 | 70810 | 71540 | 2 |
| cu1111 | 70750 | -570 | 768 | 46 | 16335000 | 70600/70900 | 71320 | 71490 | 70750 | 71490 | 2 |
| cu1112 | 70700 | -590 | 936 | 18 | 6403300 | 70200/71550 | 71290 | 71420 | 70700 | 71420 | 2 |
| cu1201 | 71300 | -80 | 680 | 6 | 2139000 | 70700/73780 | 71380 | 71300 | 71300 | 71300 | 2 |
| cu1202 | 71220 | -140 | 696 | 0 | 0 | 68330/72000 | 71360 | 0 | |||
| cu1203 | 71350 | -20 | 138 | 0 | 0 | 70080/72950 | 71370 | 0 | |||
| zn1104 | 18000 | -155 | 13520 | 450 | 40699250 | 18000/18020 | 18155 | 18200 | 18000 | 18200 | 10 |
| zn1105 | 18135 | -140 | 43762 | 2480 | 225539750 | 18000/18140 | 18275 | 18230 | 18090 | 18315 | 2 |
| zn1106 | 18305 | -150 | 192500 | 149656 | 1.374E+10 | 18305/18310 | 18455 | 18420 | 18250 | 18485 | 10 |
| zn1107 | 18455 | -150 | 65014 | 34098 | 3.16E+09 | 18450/18455 | 18605 | 18610 | 18410 | 18650 | 38 |
| zn1108 | 18620 | -135 | 6710 | 660 | 61620850 | 18600/18620 | 18755 | 18740 | 18565 | 18790 | 2 |
| zn1109 | 18740 | -185 | 4950 | 652 | 61272900 | 18750/18825 | 18925 | 18870 | 18725 | 18935 | 26 |
| zn1110 | 18895 | -200 | 2108 | 86 | 8147050 | 18850/18920 | 19095 | 19035 | 18895 | 19065 | 10 |
| zn1111 | 19080 | -125 | 324 | 72 | 6896450 | 18960/20350 | 19205 | 19220 | 19060 | 19220 | 2 |
| zn1112 | 19210 | -185 | 298 | 18 | 1732400 | 18235/19290 | 19395 | 19215 | 19210 | 19340 | 2 |
| zn1201 | 19300 | -160 | 296 | 64 | 6179600 | 18295/20620 | 19460 | 19240 | 19240 | 19420 | 2 |
| zn1202 | 19520 | -100 | 214 | 6 | 585550 | 18445/20790 | 19620 | 19515 | 19515 | 19520 | 4 |
| zn1203 | 19560 | -125 | 48 | 10 | 979000 | 19500/19720 | 19685 | 19610 | 19560 | 19610 | 2 |
(关键字：上海期货交易所)