| 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 | 16600 | 50 | 51218 | 3542 | 293313400 | 16590/16600 | 16550 | 16460 | 16460 | 16600 | 10 |
| al1107 | 16630 | 60 | 58196 | 4606 | 381565400 | 16615/16625 | 16570 | 16530 | 16525 | 16630 | 40 |
| al1108 | 16650 | 60 | 47348 | 8670 | 719608800 | 16650/16655 | 16590 | 16540 | 16540 | 16655 | 10 |
| al1109 | 16680 | 65 | 32230 | 1716 | 142609150 | 16680/16690 | 16615 | 16590 | 16580 | 16680 | 4 |
| al1110 | 16685 | 45 | 17170 | 1708 | 142032650 | 16685/16695 | 16640 | 16610 | 16605 | 16685 | 4 |
| al1111 | 16740 | 50 | 14198 | 62 | 5183100 | 16715/16740 | 16690 | 16660 | 16660 | 16740 | 40 |
| al1112 | 16725 | 35 | 7224 | 198 | 16528200 | 16685/16775 | 16690 | 16715 | 16680 | 16740 | 2 |
| al1201 | 16755 | 35 | 596 | 6 | 502350 | 16720/16810 | 16720 | 16730 | 16730 | 16755 | 2 |
| al1202 | 16765 | -10 | 680 | 6 | 502950 | 16700/16980 | 16775 | 16765 | 16765 | 16765 | 6 |
| al1203 | 16755 | -45 | 282 | 28 | 2341700 | 16760/17000 | 16800 | 16660 | 16660 | 16830 | 4 |
| al1204 | 16845 | 0 | 120 | 0 | 0 | 16780/16950 | 16845 | 0 | |||
| al1205 | 16780 | -105 | 10 | 2 | 167800 | 16815/17030 | 16885 | 16780 | 16780 | 16780 | 2 |
| au1106 | 318.07 | 1.55 | 2226 | 640 | 203619840 | 318.05/318.30 | 316.52 | 318.02 | 317.52 | 318.36 | 2 |
| au1107 | 312.95 | 36 | 0 | 311.51/317.50 | 312.95 | 0 | |||||
| au1108 | 314.32 | 4 | 0 | 313.01/319.00 | 314.32 | 0 | |||||
| au1109 | 316.11 | 1.63 | 40 | 14 | 4427480 | 310.00/319.99 | 314.48 | 316.4 | 316.11 | 316.4 | 2 |
| au1110 | 316.6 | 1.56 | 40 | 2 | 633200 | 310.00/317.00 | 315.04 | 316.6 | 316.6 | 316.6 | 2 |
| au1111 | 316.02 | 3.32 | 40 | 12 | 3793540 | 310.00/316.70 | 312.7 | 316.12 | 316.02 | 316.27 | 2 |
| au1112 | 316.94 | 2.19 | 47480 | 9340 | 2956837220 | 316.94/317.00 | 314.75 | 316 | 316 | 317.01 | 4 |
| au1201 | 316.79 | 2.08 | 80 | 14 | 4429940 | 315.00/319.99 | 314.71 | 316.3 | 315.91 | 316.79 | 2 |
| au1202 | 316.6 | 3.23 | 66 | 4 | 1266960 | 315.49/319.99 | 313.37 | 316.88 | 316.6 | 316.88 | 2 |
| au1203 | 315.05 | 52 | 0 | 310.00/319.99 | 315.05 | 0 | |||||
| au1204 | 311.79 | 18 | 0 | /320.00 | 311.79 | 0 | |||||
| au1205 | 314.7 | 2 | 0 | 310.00/320.00 | 314.7 | 0 | |||||
| cu1106 | 67270 | 60 | 37308 | 3224 | 1080210800 | 67210/67270 | 67210 | 66990 | 66620 | 67340 | 10 |
| cu1107 | 66800 | 20 | 139926 | 45746 | 15202891200 | 66790/66800 | 66780 | 66260 | 66160 | 66850 | 32 |
| cu1108 | 66350 | -20 | 149008 | 99034 | 32690485600 | 66330/66350 | 66370 | 65800 | 65690 | 66420 | 34 |
| cu1109 | 66300 | 0 | 30790 | 4502 | 1482835800 | 66200/66250 | 66300 | 65630 | 65630 | 66310 | 16 |
| cu1110 | 66260 | -20 | 8558 | 720 | 237327200 | 65950/66300 | 66280 | 65720 | 65670 | 66280 | 2 |
| cu1111 | 66200 | -60 | 4296 | 326 | 107648100 | 66000/66350 | 66260 | 65900 | 65800 | 66200 | 60 |
| cu1112 | 66250 | -110 | 3382 | 240 | 79383600 | 66010/66350 | 66360 | 65830 | 65830 | 66250 | 6 |
| cu1201 | 66300 | -270 | 1200 | 214 | 70713400 | 65020/66600 | 66570 | 66010 | 65950 | 66300 | 4 |
| cu1202 | 66480 | -280 | 918 | 96 | 31785300 | 65020/66980 | 66760 | 66210 | 66090 | 66480 | 4 |
| cu1203 | 66270 | -290 | 442 | 62 | 20513800 | 66100/67780 | 66560 | 66040 | 66040 | 66270 | 12 |
| cu1204 | 66500 | -230 | 256 | 70 | 23202100 | 66380/66650 | 66730 | 66250 | 66190 | 66500 | 2 |
| cu1205 | 66800 | 120 | 36 | 8 | 2666600 | 66130/66790 | 66680 | 66600 | 66600 | 66800 | 2 |
| zn1106 | 16530 | 60 | 37720 | 3802 | 312944350 | 16510/16530 | 16470 | 16495 | 16395 | 16540 | 2 |
| zn1107 | 16610 | 50 | 194254 | 97660 | 8078255700 | 16610/16615 | 16560 | 16585 | 16465 | 16630 | 44 |
| zn1108 | 16710 | 50 | 146942 | 55846 | 4645550900 | 16705/16710 | 16660 | 16615 | 16580 | 16730 | 14 |
| zn1109 | 16815 | 45 | 30160 | 4912 | 410993550 | 16800/16820 | 16770 | 16690 | 16690 | 16820 | 4 |
| zn1110 | 16905 | 35 | 6390 | 762 | 64137600 | 16860/16955 | 16870 | 16860 | 16790 | 16910 | 2 |
| zn1111 | 17030 | 80 | 3428 | 288 | 24375950 | 16890/17890 | 16950 | 16880 | 16880 | 17030 | 10 |
| zn1112 | 17085 | 55 | 884 | 60 | 5112150 | 17060/17150 | 17030 | 17060 | 17000 | 17120 | 2 |
| zn1201 | 17125 | -25 | 560 | 42 | 3595450 | 17105/17280 | 17150 | 17110 | 17110 | 17140 | 2 |
| zn1202 | 17230 | -5 | 404 | 4 | 344600 | 17195/17310 | 17235 | 17230 | 17230 | 17230 | 2 |
| zn1203 | 17350 | 0 | 188 | 12 | 1040400 | 17350/17590 | 17350 | 17355 | 17305 | 17355 | 2 |
| zn1204 | 17445 | -15 | 110 | 12 | 1045000 | 17405/17690 | 17460 | 17310 | 17310 | 17495 | 2 |
| zn1205 | 17610 | -60 | 12 | 2 | 176100 | 17475/17745 | 17670 | 17610 | 17610 | 17610 | 2 |
(关键字：上海期货交易所)