| 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 | 16570 | -5 | 52016 | 1536 | 127118600 | 16565/16575 | 16575 | 16530 | 16530 | 16585 | 20 |
| al1107 | 16605 | -25 | 60618 | 6006 | 497850650 | 16600/16610 | 16630 | 16550 | 16550 | 16615 | 8 |
| al1108 | 16625 | -25 | 46192 | 4624 | 383823850 | 16625/16630 | 16650 | 16580 | 16570 | 16630 | 6 |
| al1109 | 16650 | -15 | 30614 | 1730 | 143751750 | 16635/16660 | 16665 | 16610 | 16600 | 16650 | 2 |
| al1110 | 16660 | -15 | 15834 | 154 | 12805900 | 16660/16675 | 16675 | 16615 | 16615 | 16660 | 4 |
| al1111 | 16690 | -20 | 14162 | 42 | 3501750 | 16660/16700 | 16710 | 16740 | 16655 | 16740 | 2 |
| al1112 | 16735 | -15 | 7308 | 38 | 3176150 | 16710/16755 | 16750 | 16710 | 16710 | 16735 | 4 |
| al1201 | 16755 | -15 | 596 | 8 | 669650 | 16710/16830 | 16770 | 16770 | 16685 | 16770 | 4 |
| al1202 | 16775 | -30 | 702 | 26 | 2179950 | 16700/16800 | 16805 | 16770 | 16760 | 16775 | 2 |
| al1203 | 16805 | 60 | 290 | 2 | 168050 | 16780/16960 | 16745 | 16805 | 16805 | 16805 | 2 |
| al1204 | 16845 | -60 | 120 | 2 | 168450 | 16750/16970 | 16905 | 16845 | 16845 | 16845 | 2 |
| al1205 | 16830 | 0 | 4 | 0 | 0 | 16770/16990 | 16830 | 0 | |||
| au1106 | 314.41 | -0.31 | 2350 | 408 | 128342840 | 314.38/314.57 | 314.72 | 315.2 | 314.24 | 315.2 | 12 |
| au1107 | 313 | 0.09 | 38 | 6 | 1877920 | 312.25/313.50 | 312.91 | 312.98 | 312.98 | 313 | 2 |
| au1108 | 312.38 | 4 | 0 | 308.95/314.18 | 312.38 | 0 | |||||
| au1109 | 312.25 | -0.66 | 36 | 0 | 310.00/314.90 | 312.91 | 0 | ||||
| au1110 | 313.05 | 0.13 | 42 | 0 | 310.00/315.00 | 312.92 | 0 | ||||
| au1111 | 312.25 | 0.08 | 48 | 0 | 311.10/315.00 | 312.17 | 0 | ||||
| au1112 | 312.74 | 0.16 | 48746 | 7744 | 2420809600 | 312.72/312.78 | 312.58 | 312.4 | 312.38 | 312.84 | 2 |
| au1201 | 312.9 | 0.11 | 76 | 10 | 3126600 | 312.60/313.00 | 312.79 | 312.6 | 312.6 | 312.9 | 2 |
| au1202 | 313.17 | 66 | 0 | 310.00/315.00 | 313.17 | 0 | |||||
| au1203 | 311.9 | 52 | 0 | 310.00/315.00 | 311.9 | 0 | |||||
| au1204 | 311.59 | 18 | 0 | 300.10/319.99 | 311.59 | 0 | |||||
| au1205 | 311.59 | 0 | 0 | /319.99 | 311.59 | 0 | |||||
| cu1106 | 67690 | -300 | 39184 | 3116 | 1051846500 | 67670/67690 | 67990 | 67640 | 67230 | 67700 | 8 |
| cu1107 | 67330 | -270 | 171216 | 72856 | 24461834600 | 67330/67350 | 67600 | 67310 | 66850 | 67440 | 6 |
| cu1108 | 67000 | -350 | 110958 | 52918 | 17687175100 | 66980/67000 | 67350 | 66950 | 66560 | 67130 | 6 |
| cu1109 | 66920 | -420 | 27828 | 2840 | 948976800 | 66860/66980 | 67340 | 66980 | 66530 | 67080 | 20 |
| cu1110 | 66960 | -390 | 7500 | 292 | 97604600 | 66720/67070 | 67350 | 66920 | 66600 | 67090 | 4 |
| cu1111 | 66960 | -490 | 3982 | 192 | 64254200 | 66820/67600 | 67450 | 67030 | 66630 | 67030 | 2 |
| cu1112 | 67010 | -460 | 3096 | 36 | 12037800 | 67020/67880 | 67470 | 66930 | 66660 | 67150 | 6 |
| cu1201 | 67060 | -580 | 1198 | 32 | 10714700 | 66860/68000 | 67640 | 67080 | 66860 | 67080 | 2 |
| cu1202 | 67200 | -430 | 938 | 20 | 6705600 | 65340/68480 | 67630 | 66930 | 66900 | 67200 | 2 |
| cu1203 | 67010 | -740 | 392 | 2 | 670100 | 67210/67990 | 67750 | 67010 | 67010 | 67010 | 2 |
| cu1204 | 67300 | -340 | 218 | 12 | 4028100 | 67230/68240 | 67640 | 66640 | 66640 | 67320 | 2 |
| cu1205 | 67300 | -530 | 20 | 4 | 1346000 | 67260/68040 | 67830 | 67300 | 67300 | 67300 | 2 |
| zn1106 | 16675 | -150 | 41914 | 1604 | 133590250 | 16675/16700 | 16825 | 16810 | 16615 | 16810 | 4 |
| zn1107 | 16775 | -150 | 207282 | 127104 | 10657461050 | 16775/16780 | 16925 | 16775 | 16705 | 16850 | 30 |
| zn1108 | 16885 | -135 | 132152 | 42186 | 3557330950 | 16875/16885 | 17020 | 16885 | 16800 | 16945 | 4 |
| zn1109 | 16985 | -140 | 25790 | 4078 | 346163400 | 16985/17000 | 17125 | 17005 | 16915 | 17060 | 2 |
| zn1110 | 17085 | -135 | 5442 | 330 | 28205700 | 17020/17140 | 17220 | 17140 | 17025 | 17140 | 18 |
| zn1111 | 17210 | -120 | 3048 | 96 | 8246350 | 17155/17990 | 17330 | 17175 | 17120 | 17240 | 6 |
| zn1112 | 17230 | -135 | 854 | 54 | 4650950 | 17170/17260 | 17365 | 17235 | 17185 | 17235 | 2 |
| zn1201 | 17310 | -175 | 520 | 2 | 173100 | 17320/17400 | 17485 | 17310 | 17310 | 17310 | 2 |
| zn1202 | 17520 | 0 | 392 | 0 | 0 | 17220/17685 | 17520 | 0 | |||
| zn1203 | 17580 | -20 | 186 | 14 | 1230350 | 17490/17640 | 17600 | 17600 | 17490 | 17600 | 2 |
| zn1204 | 17810 | 30 | 100 | 0 | 0 | 17525/17790 | 17780 | 0 | |||
| zn1205 | 17635 | -150 | 14 | 0 | 0 | 17530/17875 | 17785 | 0 |
(关键字：上海期货交易所)