| 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 |
| al1106 | 16540 | -25 | 53606 | 3870 | 319982650 | 16540/16545 | 16565 | 16555 | 16525 | 16555 | 4 |
| al1107 | 16585 | -55 | 66492 | 12042 | 999103900 | 16580/16595 | 16640 | 16600 | 16570 | 16645 | 2 |
| al1108 | 16615 | -75 | 47114 | 10602 | 880985850 | 16615/16620 | 16690 | 16625 | 16595 | 16680 | 10 |
| al1109 | 16650 | -80 | 31062 | 1160 | 96568100 | 16645/16655 | 16730 | 16685 | 16630 | 16705 | 8 |
| al1110 | 16660 | -85 | 15366 | 1210 | 100846700 | 16665/16680 | 16745 | 16720 | 16645 | 16720 | 8 |
| al1111 | 16685 | -85 | 13586 | 584 | 48745700 | 16685/16700 | 16770 | 16700 | 16680 | 16710 | 8 |
| al1112 | 16705 | -75 | 7054 | 652 | 54506900 | 16710/16730 | 16780 | 16750 | 16705 | 16750 | 2 |
| al1201 | 16730 | -80 | 554 | 10 | 837150 | 16720/16770 | 16810 | 16735 | 16730 | 16750 | 2 |
| al1202 | 16830 | 5 | 698 | 0 | 0 | 16750/16815 | 16825 | 0 | |||
| al1203 | 16880 | 0 | 288 | 0 | 0 | 16710/16890 | 16880 | 0 | |||
| al1204 | 16900 | -40 | 114 | 4 | 338250 | 16800/16900 | 16940 | 16925 | 16900 | 16925 | 2 |
| al1205 | 16815 | -185 | 2 | 2 | 168150 | 16810/17000 | 17000 | 16815 | 16815 | 16815 | 2 |
| au1106 | 313.89 | -0.83 | 2788 | 122 | 38271500 | 313.58/313.89 | 314.72 | 312.23 | 312.23 | 314.16 | 2 |
| au1107 | 311.88 | -0.24 | 46 | 10 | 3117820 | 310.30/317.23 | 312.12 | 312.12 | 311.5 | 312.12 | 2 |
| au1108 | 312.38 | 4 | 0 | 300.00/315.00 | 312.38 | 0 | |||||
| au1109 | 310.7 | -0.54 | 64 | 4 | 1243240 | 310.00/313.40 | 311.24 | 310.92 | 310.7 | 310.92 | 2 |
| au1110 | 311.05 | -0.35 | 42 | 4 | 1243400 | 310.00/315.00 | 311.4 | 310.65 | 310.65 | 311.05 | 2 |
| au1111 | 311.15 | -0.02 | 46 | 14 | 4358900 | 309.34/311.95 | 311.17 | 310.19 | 310.19 | 311.99 | 2 |
| au1112 | 311.06 | -0.19 | 51712 | 11744 | 3652125500 | 311.06/311.19 | 311.25 | 311 | 310.5 | 311.63 | 6 |
| au1201 | 311 | -0.31 | 76 | 6 | 1866040 | 310.01/315.00 | 311.31 | 311.01 | 311 | 311.01 | 2 |
| au1202 | 311.57 | -0.32 | 66 | 4 | 1246140 | 310.63/319.00 | 311.89 | 311.5 | 311.5 | 311.57 | 2 |
| au1203 | 313.66 | 54 | 0 | 310.90/315.00 | 313.66 | 0 | |||||
| au1204 | 311.59 | -0.9 | 18 | 2 | 623180 | /319.99 | 312.49 | 311.59 | 311.59 | 311.59 | 2 |
| au1205 | 313 | 0 | 0 | 300.11/319.99 | 313 | 0 | |||||
| cu1106 | 67250 | 900 | 43552 | 3336 | 1120831400 | 67200/67320 | 66350 | 67340 | 67000 | 67430 | 14 |
| cu1107 | 66920 | 970 | 187030 | 94652 | 31659237600 | 66920/66930 | 65950 | 66960 | 66630 | 67100 | 16 |
| cu1108 | 66730 | 960 | 94592 | 34596 | 11533554900 | 66730/66740 | 65770 | 66790 | 66420 | 66900 | 2 |
| cu1109 | 66780 | 1070 | 26492 | 2926 | 975329900 | 66700/66800 | 65710 | 66600 | 66430 | 66870 | 2 |
| cu1110 | 66710 | 990 | 7290 | 234 | 77943900 | 66550/66980 | 65720 | 66980 | 66460 | 66980 | 4 |
| cu1111 | 66800 | 1140 | 3792 | 68 | 22680600 | 66500/66880 | 65660 | 66500 | 66500 | 66900 | 2 |
| cu1112 | 66870 | 1060 | 3110 | 36 | 12015500 | 66870/67200 | 65810 | 66750 | 66610 | 66970 | 2 |
| cu1201 | 67020 | 1120 | 1224 | 60 | 20070000 | 66600/67040 | 65900 | 66870 | 66650 | 67020 | 2 |
| cu1202 | 67000 | 1010 | 932 | 28 | 9372900 | 66880/67800 | 65990 | 66850 | 66790 | 67070 | 2 |
| cu1203 | 66900 | 890 | 394 | 8 | 2675700 | 67000/67100 | 66010 | 67000 | 66820 | 67000 | 2 |
| cu1204 | 66850 | 1020 | 206 | 4 | 1338500 | 67010/67260 | 65830 | 67000 | 66850 | 67000 | 2 |
| cu1205 | 66170 | 290 | 0 | 0 | 0 | 65870/67930 | 65880 | 0 | |||
| zn1106 | 16750 | 200 | 47304 | 3958 | 329802350 | 16740/16770 | 16550 | 16645 | 16585 | 16765 | 8 |
| zn1107 | 16860 | 205 | 227014 | 199386 | 16732764450 | 16860/16870 | 16655 | 16760 | 16685 | 16895 | 32 |
| zn1108 | 16965 | 200 | 122060 | 68476 | 5777340050 | 16960/16965 | 16765 | 16820 | 16775 | 16990 | 14 |
| zn1109 | 17080 | 195 | 20526 | 7142 | 605959850 | 17080/17085 | 16885 | 16970 | 16895 | 17095 | 8 |
| zn1110 | 17195 | 180 | 5180 | 920 | 78690900 | 17145/17200 | 17015 | 17140 | 17030 | 17195 | 20 |
| zn1111 | 17275 | 110 | 3070 | 690 | 59350600 | 17190/18185 | 17165 | 17250 | 17100 | 17275 | 2 |
| zn1112 | 17330 | 75 | 840 | 80 | 6926300 | 17200/17420 | 17255 | 17305 | 17285 | 17420 | 2 |
| zn1201 | 17400 | 35 | 526 | 118 | 10250850 | 17300/17515 | 17365 | 17365 | 17220 | 17445 | 2 |
| zn1202 | 17495 | 155 | 390 | 0 | 0 | 17400/17890 | 17340 | 0 | |||
| zn1203 | 17600 | -100 | 176 | 14 | 1234500 | 16640/17750 | 17700 | 17645 | 17600 | 17650 | 2 |
| zn1204 | 17720 | 40 | 86 | 52 | 4605150 | 17335/18200 | 17680 | 17690 | 17630 | 17820 | 2 |
| zn1205 | 17975 | 190 | 12 | 0 | 0 | 17465/18300 | 17785 | 0 |
(关键字：上海期货交易所)