| 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 | 16560 | 5 | 51812 | 1876 | 155357250 | 16560/16575 | 16555 | 16560 | 16540 | 16575 | 2 |
| al1107 | 16585 | 5 | 59988 | 2786 | 231040500 | 16585/16590 | 16580 | 16610 | 16565 | 16610 | 2 |
| al1108 | 16600 | -5 | 46974 | 2692 | 223531250 | 16600/16605 | 16605 | 16620 | 16590 | 16640 | 20 |
| al1109 | 16630 | 5 | 30976 | 504 | 41921700 | 16620/16640 | 16625 | 16660 | 16615 | 16660 | 2 |
| al1110 | 16660 | 15 | 15856 | 210 | 17497250 | 16645/16680 | 16645 | 16660 | 16640 | 16690 | 2 |
| al1111 | 16700 | 25 | 14160 | 64 | 5343500 | 16680/16700 | 16675 | 16675 | 16675 | 16700 | 10 |
| al1112 | 16720 | 5 | 7306 | 0 | 0 | 16705/16745 | 16715 | 0 | |||
| al1201 | 16755 | 15 | 596 | 0 | 0 | 16680/16780 | 16740 | 0 | |||
| al1202 | 16775 | 10 | 686 | 6 | 503250 | 16725/16810 | 16765 | 16775 | 16775 | 16775 | 6 |
| al1203 | 16800 | -10 | 282 | 2 | 168000 | 16530/17080 | 16810 | 16800 | 16800 | 16800 | 2 |
| al1204 | 16845 | 0 | 120 | 0 | 0 | 16730/16880 | 16845 | 0 | |||
| al1205 | 16805 | -25 | 4 | 28 | 2363750 | 16750/16950 | 16830 | 16915 | 16805 | 16915 | 2 |
| au1106 | 316.69 | 2.12 | 2326 | 48 | 15203460 | 316.23/316.69 | 314.57 | 316.78 | 316.42 | 317.29 | 2 |
| au1107 | 312.9 | -0.05 | 36 | 0 | 310.00/315.75 | 312.95 | 0 | ||||
| au1108 | 312.38 | 4 | 0 | 305.00/319.00 | 312.38 | 0 | |||||
| au1109 | 314.42 | 1.51 | 36 | 14 | 4405600 | 314.28/314.90 | 312.91 | 314.66 | 314.4 | 315 | 2 |
| au1110 | 315.04 | 2.12 | 40 | 2 | 630080 | 310.00/318.00 | 312.92 | 315.04 | 315.04 | 315.04 | 2 |
| au1111 | 312.7 | 48 | 0 | 314.40/319.00 | 312.7 | 0 | |||||
| au1112 | 314.97 | 2.2 | 48048 | 7196 | 2266346480 | 314.90/314.95 | 312.77 | 315.3 | 314.71 | 315.3 | 2 |
| au1201 | 314.7 | 1.79 | 80 | 26 | 8184360 | 313.00/316.48 | 312.91 | 314.97 | 314.7 | 315 | 2 |
| au1202 | 313.5 | 0.13 | 64 | 0 | 310.00/315.55 | 313.37 | 0 | ||||
| au1203 | 315.05 | 2.95 | 52 | 2 | 630100 | 312.11/315.88 | 312.1 | 315.05 | 315.05 | 315.05 | 2 |
| au1204 | 311.79 | 18 | 0 | 300.12/319.00 | 311.79 | 0 | |||||
| au1205 | 314.7 | 2.91 | 2 | 2 | 629400 | /319.00 | 311.79 | 314.7 | 314.7 | 314.7 | 2 |
| cu1106 | 67450 | -170 | 38842 | 3266 | 1101370000 | 67400/67450 | 67620 | 68120 | 66350 | 68120 | 16 |
| cu1107 | 66880 | -330 | 160216 | 65318 | 21897279900 | 66870/66890 | 67210 | 67710 | 66740 | 67760 | 2 |
| cu1108 | 66570 | -350 | 130994 | 81400 | 27135634300 | 66560/66570 | 66920 | 67380 | 66380 | 67400 | 24 |
| cu1109 | 66480 | -410 | 29140 | 4488 | 1494359200 | 66460/66510 | 66890 | 67530 | 66300 | 67530 | 2 |
| cu1110 | 66480 | -390 | 7766 | 432 | 143951500 | 66460/66700 | 66870 | 66940 | 66330 | 67250 | 2 |
| cu1111 | 66600 | -330 | 4130 | 154 | 51221800 | 66550/66600 | 66930 | 66700 | 66300 | 66790 | 6 |
| cu1112 | 66760 | -140 | 3100 | 146 | 48800200 | 66600/67100 | 66900 | 67420 | 66400 | 67750 | 2 |
| cu1201 | 66780 | -220 | 1198 | 92 | 30702600 | 66500/67110 | 67000 | 67110 | 66570 | 67110 | 2 |
| cu1202 | 66800 | -390 | 922 | 72 | 24066600 | 66530/66880 | 67190 | 66800 | 66700 | 66950 | 2 |
| cu1203 | 66900 | -490 | 392 | 14 | 4679400 | 66740/67500 | 67390 | 66800 | 66800 | 66910 | 2 |
| cu1204 | 66930 | -370 | 224 | 8 | 2683500 | 66900/67820 | 67300 | 67200 | 66930 | 67200 | 2 |
| cu1205 | 66800 | -570 | 32 | 22 | 7338000 | 66900/68160 | 67370 | 66700 | 66700 | 66800 | 2 |
| zn1106 | 16490 | -165 | 40332 | 4212 | 347725850 | 16480/16490 | 16655 | 16660 | 16450 | 16700 | 2 |
| zn1107 | 16575 | -190 | 210912 | 175474 | 14570562200 | 16575/16580 | 16765 | 16810 | 16505 | 16825 | 22 |
| zn1108 | 16675 | -185 | 144222 | 63852 | 5333258150 | 16670/16675 | 16860 | 16905 | 16620 | 16925 | 16 |
| zn1109 | 16800 | -170 | 27582 | 4898 | 411819850 | 16785/16810 | 16970 | 17000 | 16750 | 17030 | 2 |
| zn1110 | 16895 | -190 | 5788 | 868 | 73485500 | 16880/17125 | 17085 | 17155 | 16850 | 17155 | 2 |
| zn1111 | 17035 | -145 | 3180 | 176 | 14986050 | 16950/17175 | 17180 | 17105 | 16980 | 17190 | 22 |
| zn1112 | 17095 | -135 | 854 | 20 | 1710850 | 17090/17130 | 17230 | 17120 | 17075 | 17170 | 2 |
| zn1201 | 17115 | -230 | 528 | 28 | 2412300 | 17120/17245 | 17345 | 17440 | 17115 | 17440 | 2 |
| zn1202 | 17295 | -155 | 402 | 6 | 518850 | 17020/17315 | 17450 | 17295 | 17295 | 17295 | 6 |
| zn1203 | 17400 | -170 | 186 | 4 | 348500 | 17350/17700 | 17570 | 17450 | 17400 | 17450 | 2 |
| zn1204 | 17485 | -100 | 108 | 34 | 2973300 | 17410/17740 | 17585 | 17535 | 17340 | 17555 | 2 |
| zn1205 | 17675 | -75 | 12 | 4 | 353400 | 17465/17690 | 17750 | 17665 | 17665 | 17675 | 2 |
(关键字：上海期货交易所)