| 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 | 16665 | -20 | 51012 | 3476 | 289885400 | 16655/16670 | 16685 | 16710 | 16660 | 16710 | 2 |
| al1107 | 16690 | -15 | 55632 | 1852 | 154615900 | 16685/16690 | 16705 | 16720 | 16680 | 16720 | 2 |
| al1108 | 16730 | -15 | 45556 | 4198 | 351378850 | 16725/16735 | 16745 | 16750 | 16720 | 16760 | 8 |
| al1109 | 16780 | -5 | 35386 | 2476 | 207777800 | 16780/16790 | 16785 | 16760 | 16760 | 16805 | 10 |
| al1110 | 16810 | -5 | 18664 | 732 | 61512150 | 16800/16810 | 16815 | 16800 | 16795 | 16830 | 20 |
| al1111 | 16825 | -15 | 14920 | 96 | 8080500 | 16825/16845 | 16840 | 16850 | 16825 | 16850 | 2 |
| al1112 | 16855 | -15 | 8238 | 62 | 5224650 | 16855/16885 | 16870 | 16815 | 16815 | 16875 | 4 |
| al1201 | 16910 | 5 | 712 | 8 | 677200 | 16865/16940 | 16905 | 16950 | 16910 | 16950 | 4 |
| al1202 | 16935 | -10 | 692 | 0 | 0 | 16895/17030 | 16945 | 0 | |||
| al1203 | 16935 | -40 | 276 | 0 | 0 | 16750/17050 | 16975 | 0 | |||
| al1204 | 16990 | 5 | 122 | 0 | 0 | 16835/17030 | 16985 | 0 | |||
| al1205 | 16930 | 0 | 10 | 0 | 0 | 16900/17080 | 16930 | 0 | |||
| au1106 | 319 | -1.15 | 1768 | 210 | 67028540 | 319.02/319.31 | 320.15 | 319.02 | 319 | 320 | 2 |
| au1107 | 316.99 | -0.52 | 76 | 50 | 15745680 | 314.86/321.00 | 317.51 | 311.3 | 311.3 | 316.99 | 4 |
| au1108 | 315.73 | -3.51 | 4 | 4 | 1267940 | 310.00/318.30 | 319.24 | 318.24 | 315.73 | 318.24 | 2 |
| au1109 | 317.2 | -0.25 | 40 | 8 | 2535700 | 315.00/317.20 | 317.45 | 316.6 | 316.6 | 317.2 | 4 |
| au1110 | 317.2 | -0.34 | 38 | 4 | 1268800 | 315.00/319.99 | 317.54 | 317.2 | 317.2 | 317.2 | 4 |
| au1111 | 317.55 | 0.35 | 44 | 0 | 315.00/318.00 | 317.2 | 0 | ||||
| au1112 | 317.59 | -0.62 | 47890 | 6812 | 2163509500 | 317.59/317.62 | 318.21 | 317.78 | 317.02 | 317.85 | 4 |
| au1201 | 317.5 | -0.81 | 72 | 10 | 3176600 | 315.00/318.40 | 318.31 | 317.7 | 317.5 | 317.7 | 2 |
| au1202 | 318.2 | -0.26 | 66 | 0 | 317.51/318.27 | 318.46 | 0 | ||||
| au1203 | 318.2 | -0.35 | 60 | 0 | 317.64/319.99 | 318.55 | 0 | ||||
| au1204 | 318.3 | 16 | 0 | 310.00/322.00 | 318.3 | 0 | |||||
| au1205 | 314.7 | 2 | 0 | 310.00/322.00 | 314.7 | 0 | |||||
| cu1106 | 68550 | 20 | 30594 | 2172 | 743853300 | 68500/68620 | 68530 | 68450 | 68320 | 68700 | 4 |
| cu1107 | 68230 | 60 | 105246 | 15386 | 5242576500 | 68200/68230 | 68170 | 68240 | 67970 | 68380 | 6 |
| cu1108 | 68000 | 160 | 162590 | 103836 | 35239634500 | 68000/68010 | 67840 | 68000 | 67600 | 68220 | 4 |
| cu1109 | 67910 | 210 | 30726 | 3052 | 1033463900 | 67890/67910 | 67700 | 67800 | 67500 | 68050 | 4 |
| cu1110 | 67980 | 260 | 9354 | 170 | 57542800 | 67840/67980 | 67720 | 67600 | 67540 | 68120 | 2 |
| cu1111 | 67880 | 140 | 4308 | 62 | 20984200 | 67400/68500 | 67740 | 67570 | 67450 | 67970 | 2 |
| cu1112 | 67980 | 340 | 3480 | 34 | 11529700 | 67830/68150 | 67640 | 67780 | 67500 | 68000 | 4 |
| cu1201 | 68100 | 190 | 1232 | 20 | 6776000 | 67300/68200 | 67910 | 67770 | 67430 | 68100 | 2 |
| cu1202 | 68270 | 340 | 922 | 10 | 3394000 | 67700/68500 | 67930 | 67700 | 67700 | 68270 | 2 |
| cu1203 | 67800 | -60 | 376 | 2 | 678000 | 66320/68210 | 67860 | 67800 | 67800 | 67800 | 2 |
| cu1204 | 68010 | 70 | 288 | 2 | 680100 | 66530/69480 | 67940 | 68010 | 68010 | 68010 | 2 |
| cu1205 | 67870 | -100 | 46 | 22 | 7434900 | 67550/68120 | 67970 | 67660 | 67350 | 67870 | 2 |
| zn1106 | 17100 | 70 | 28250 | 4666 | 398088250 | 17080/17110 | 17030 | 16820 | 16815 | 17130 | 2 |
| zn1107 | 17195 | 40 | 111484 | 44632 | 3834301500 | 17195/17200 | 17155 | 17210 | 17130 | 17250 | 4 |
| zn1108 | 17310 | 45 | 212596 | 173518 | 14996743850 | 17310/17315 | 17265 | 17300 | 17215 | 17360 | 48 |
| zn1109 | 17405 | 45 | 42814 | 8644 | 751419250 | 17395/17410 | 17360 | 17390 | 17320 | 17455 | 2 |
| zn1110 | 17515 | 40 | 7190 | 1116 | 97785600 | 17500/17575 | 17475 | 17475 | 17440 | 17570 | 2 |
| zn1111 | 17600 | 25 | 3430 | 212 | 18654050 | 17580/17640 | 17575 | 17570 | 17570 | 17650 | 6 |
| zn1112 | 17775 | 75 | 864 | 22 | 1947750 | 17350/17800 | 17700 | 17730 | 17625 | 17775 | 2 |
| zn1201 | 17760 | -5 | 508 | 40 | 3551800 | 17500/18825 | 17765 | 17750 | 17710 | 17835 | 2 |
| zn1202 | 17910 | 30 | 392 | 0 | 0 | 16810/17965 | 17880 | 0 | |||
| zn1203 | 18020 | 60 | 186 | 10 | 899800 | 17005/18165 | 17960 | 17980 | 17940 | 18020 | 4 |
| zn1204 | 18100 | -15 | 106 | 0 | 0 | 17500/18180 | 18115 | 0 | |||
| zn1205 | 18125 | 65 | 16 | 0 | 0 | 18120/18300 | 18060 | 0 |
(关键字：上海期货交易所)