| 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 | 16575 | 40 | 52652 | 1812 | 150229600 | 16575/16595 | 16535 | 16550 | 16550 | 16600 | 4 |
| al1107 | 16630 | 45 | 63194 | 6558 | 545522150 | 16630/16635 | 16585 | 16625 | 16610 | 16655 | 14 |
| al1108 | 16650 | 45 | 46822 | 6774 | 564336850 | 16645/16665 | 16605 | 16650 | 16635 | 16690 | 12 |
| al1109 | 16665 | 60 | 30064 | 2362 | 196915850 | 16655/16670 | 16605 | 16660 | 16640 | 16700 | 12 |
| al1110 | 16685 | 30 | 15540 | 362 | 30208350 | 16680/16695 | 16655 | 16635 | 16635 | 16715 | 10 |
| al1111 | 16720 | 45 | 14168 | 202 | 16891200 | 16715/16730 | 16675 | 16705 | 16705 | 16740 | 10 |
| al1112 | 16770 | 60 | 7274 | 176 | 14759050 | 16710/16775 | 16710 | 16795 | 16750 | 16795 | 8 |
| al1201 | 16780 | 40 | 586 | 12 | 1007300 | 16760/16840 | 16740 | 16790 | 16780 | 16800 | 4 |
| al1202 | 16810 | 135 | 708 | 10 | 841150 | 16700/16835 | 16675 | 16865 | 16810 | 16865 | 4 |
| al1203 | 16770 | 25 | 290 | 0 | 0 | 16730/16980 | 16745 | 0 | |||
| al1204 | 16800 | -75 | 120 | 0 | 0 | 16810/16990 | 16875 | 0 | |||
| al1205 | 16810 | 0 | 4 | 0 | 0 | 16830/17030 | 16810 | 0 | |||
| au1106 | 314.89 | 1.22 | 2710 | 152 | 47876620 | 314.66/314.90 | 313.67 | 314.98 | 314.53 | 315.5 | 2 |
| au1107 | 313.01 | 1.5 | 42 | 10 | 3133260 | 312.54/313.99 | 311.51 | 313.66 | 313.01 | 313.66 | 2 |
| au1108 | 312.38 | 4 | 0 | 300.00/314.89 | 312.38 | 0 | |||||
| au1109 | 312.81 | 2 | 44 | 40 | 12526560 | 310.00/313.30 | 310.81 | 313.4 | 312.81 | 313.4 | 2 |
| au1110 | 313.05 | 2.2 | 42 | 4 | 1251700 | 310.00/315.00 | 310.85 | 312.8 | 312.8 | 313.05 | 2 |
| au1111 | 312.36 | 1.11 | 50 | 4 | 1248540 | 310.00/312.80 | 311.25 | 311.91 | 311.91 | 312.36 | 2 |
| au1112 | 312.78 | 1.87 | 51208 | 9104 | 2846871960 | 312.78/312.80 | 310.91 | 312.47 | 312 | 312.9 | 8 |
| au1201 | 312.9 | 1.95 | 74 | 18 | 5632840 | 312.75/319.00 | 310.95 | 313.04 | 312.71 | 313.04 | 4 |
| au1202 | 313.17 | 1.63 | 66 | 2 | 626340 | 310.00/315.00 | 311.54 | 313.17 | 313.17 | 313.17 | 2 |
| au1203 | 311.9 | 52 | 0 | 310.00/315.00 | 311.9 | 0 | |||||
| au1204 | 311.59 | 18 | 0 | 305.00/319.99 | 311.59 | 0 | |||||
| au1205 | 313 | 0 | 0 | 305.00/319.99 | 313 | 0 | |||||
| cu1106 | 68070 | 860 | 40852 | 4116 | 1400986400 | 68070/68080 | 67210 | 67900 | 67870 | 68230 | 4 |
| cu1107 | 67720 | 830 | 176910 | 83538 | 28284258800 | 67700/67720 | 66890 | 67790 | 67530 | 67980 | 2 |
| cu1108 | 67440 | 760 | 101188 | 36960 | 12468502400 | 67440/67450 | 66680 | 67500 | 67320 | 67690 | 4 |
| cu1109 | 67450 | 780 | 26894 | 3628 | 1223203300 | 67430/67450 | 66670 | 67530 | 67300 | 67660 | 2 |
| cu1110 | 67430 | 790 | 7344 | 84 | 28345400 | 67430/67700 | 66640 | 67400 | 67330 | 67670 | 2 |
| cu1111 | 67450 | 740 | 3830 | 42 | 14178700 | 66700/68200 | 66710 | 67520 | 67380 | 67720 | 2 |
| cu1112 | 67720 | 920 | 3090 | 32 | 10806700 | 67350/67790 | 66800 | 67500 | 67440 | 67720 | 2 |
| cu1201 | 67610 | 720 | 1204 | 102 | 34513800 | 67500/67800 | 66890 | 67710 | 67470 | 68010 | 2 |
| cu1202 | 67900 | 970 | 942 | 38 | 12859900 | 64230/68000 | 66930 | 67700 | 67550 | 67900 | 2 |
| cu1203 | 67890 | 970 | 392 | 4 | 1356800 | 64620/69000 | 66920 | 67790 | 67790 | 67890 | 2 |
| cu1204 | 67760 | 770 | 216 | 26 | 8793800 | 67650/68230 | 66990 | 67420 | 67420 | 67890 | 2 |
| cu1205 | 67710 | 1830 | 20 | 28 | 9502300 | 67700/67920 | 65880 | 68140 | 67390 | 68160 | 2 |
| zn1106 | 16785 | 110 | 43242 | 5704 | 480552750 | 16760/16795 | 16675 | 16835 | 16775 | 16935 | 2 |
| zn1107 | 16905 | 115 | 213294 | 156962 | 13308615450 | 16900/16905 | 16790 | 17025 | 16880 | 17070 | 4 |
| zn1108 | 16995 | 115 | 127698 | 55984 | 4771963850 | 16995/17000 | 16880 | 17145 | 16980 | 17145 | 2 |
| zn1109 | 17110 | 135 | 23318 | 6308 | 541246300 | 17100/17120 | 16975 | 17170 | 17100 | 17225 | 2 |
| zn1110 | 17200 | 95 | 5242 | 342 | 29489050 | 17200/17295 | 17105 | 17280 | 17115 | 17305 | 8 |
| zn1111 | 17320 | 115 | 3024 | 194 | 16823050 | 17300/17400 | 17205 | 17350 | 17290 | 17390 | 2 |
| zn1112 | 17380 | 65 | 856 | 42 | 3655200 | 17345/17420 | 17315 | 17380 | 17375 | 17450 | 2 |
| zn1201 | 17460 | 75 | 524 | 60 | 5247500 | 17100/17535 | 17385 | 17570 | 17425 | 17570 | 2 |
| zn1202 | 17515 | -5 | 392 | 0 | 0 | 17470/18085 | 17520 | 0 | |||
| zn1203 | 17600 | -50 | 188 | 0 | 0 | 17600/17900 | 17650 | 0 | |||
| zn1204 | 17835 | 125 | 96 | 16 | 1425250 | 17650/17890 | 17710 | 17730 | 17720 | 17920 | 6 |
| zn1205 | 18100 | 315 | 14 | 4 | 357250 | 17620/17940 | 17785 | 17625 | 17625 | 18100 | 2 |
(关键字：上海期货交易所)