| 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 | 16765 | 55 | 48760 | 6600 | 554376450 | 16760/16775 | 16710 | 16750 | 16750 | 16830 | 6 |
| al1107 | 16770 | 50 | 56018 | 5516 | 463520500 | 16770/16785 | 16720 | 16750 | 16750 | 16950 | 4 |
| al1108 | 16805 | 50 | 51006 | 16358 | 1377784250 | 16805/16810 | 16755 | 16785 | 16785 | 17000 | 4 |
| al1109 | 16835 | 40 | 37034 | 2356 | 198887400 | 16820/16845 | 16795 | 16820 | 16820 | 16980 | 2 |
| al1110 | 16845 | 20 | 20596 | 750 | 63358500 | 16840/16850 | 16825 | 16880 | 16840 | 16990 | 14 |
| al1111 | 16870 | 10 | 15486 | 748 | 63234900 | 16850/16885 | 16860 | 16900 | 16860 | 17010 | 6 |
| al1112 | 16885 | -35 | 8870 | 1050 | 88839700 | 16870/16890 | 16920 | 16995 | 16875 | 17030 | 2 |
| al1201 | 16945 | -55 | 782 | 62 | 5264700 | 16855/17005 | 17000 | 17150 | 16945 | 17150 | 8 |
| al1202 | 17040 | 60 | 596 | 116 | 9899100 | 16860/17145 | 16980 | 17140 | 17040 | 17140 | 6 |
| al1203 | 17060 | 40 | 280 | 26 | 2223150 | 16905/17055 | 17020 | 17100 | 17060 | 17190 | 4 |
| al1204 | 17075 | 35 | 122 | 2 | 170750 | 16630/17160 | 17040 | 17075 | 17075 | 17075 | 2 |
| al1205 | 17120 | 30 | 12 | 0 | 0 | 17080/17200 | 17090 | 0 | |||
| au1106 | 320.8 | 1378 | 146 | 46804460 | 320.46/320.80 | 320.8 | 321.54 | 318.54 | 321.54 | 4 | |
| au1107 | 317.62 | 0.62 | 74 | 4 | 1270500 | 316.16/318.55 | 317 | 317.63 | 317.62 | 317.63 | 2 |
| au1108 | 316.05 | -2.95 | 6 | 4 | 1274480 | 310.00/325.00 | 319 | 321.19 | 316.05 | 321.19 | 2 |
| au1109 | 319.75 | 0.76 | 38 | 4 | 1279000 | 315.00/320.00 | 318.99 | 319.75 | 319.75 | 319.75 | 2 |
| au1110 | 319.3 | 38 | 0 | 315.00/325.00 | 319.3 | 0 | |||||
| au1111 | 319.29 | 0.38 | 46 | 0 | 315.00/319.76 | 318.91 | 0 | ||||
| au1112 | 320.01 | 0.45 | 48858 | 7080 | 2269105620 | 319.98/320.01 | 319.56 | 320.8 | 319.9 | 321 | 2 |
| au1201 | 320.23 | 0.7 | 60 | 20 | 6412760 | 320.23/320.25 | 319.53 | 321.18 | 320.23 | 321.19 | 2 |
| au1202 | 321.99 | 2.42 | 70 | 4 | 1287960 | 318.01/323.00 | 319.57 | 321.99 | 321.99 | 321.99 | 2 |
| au1203 | 320.3 | 0.05 | 60 | 6 | 1926160 | 319.30/323.00 | 320.25 | 321.39 | 320.3 | 321.39 | 2 |
| au1204 | 320.37 | 14 | 0 | 304.36/323.00 | 320.37 | 0 | |||||
| au1205 | 319.8 | 4 | 0 | 303.82/323.00 | 319.8 | 0 | |||||
| cu1106 | 68950 | 90 | 24468 | 3638 | 1254568200 | 68900/68950 | 68860 | 68950 | 68700 | 69190 | 4 |
| cu1107 | 68600 | -20 | 90266 | 7598 | 2608677700 | 68580/68600 | 68620 | 68550 | 68470 | 68790 | 2 |
| cu1108 | 68350 | 30 | 167816 | 71876 | 24580629300 | 68340/68350 | 68320 | 68280 | 68170 | 68570 | 34 |
| cu1109 | 68160 | 0 | 31596 | 4314 | 1471728100 | 68160/68180 | 68160 | 68180 | 68060 | 68370 | 4 |
| cu1110 | 68150 | 10 | 9144 | 798 | 271882500 | 68000/68230 | 68140 | 68180 | 68030 | 68300 | 2 |
| cu1111 | 68100 | 20 | 4338 | 606 | 206418700 | 66320/68540 | 68080 | 68260 | 68070 | 68260 | 10 |
| cu1112 | 68080 | -120 | 3198 | 562 | 191392700 | 68000/68480 | 68200 | 68190 | 67920 | 68200 | 2 |
| cu1201 | 68120 | 30 | 1240 | 24 | 8175800 | 68100/69480 | 68090 | 68040 | 67930 | 68350 | 2 |
| cu1202 | 68280 | -10 | 940 | 4 | 1364700 | 67270/69470 | 68290 | 68190 | 68190 | 68280 | 2 |
| cu1203 | 68230 | -110 | 394 | 2 | 682300 | 67700/69470 | 68340 | 68230 | 68230 | 68230 | 2 |
| cu1204 | 68230 | -10 | 294 | 2 | 682300 | 67070/68480 | 68240 | 68230 | 68230 | 68230 | 2 |
| cu1205 | 68500 | 30 | 78 | 8 | 2740000 | 67510/68460 | 68470 | 68500 | 68500 | 68500 | 8 |
| zn1106 | 17080 | -10 | 23748 | 2618 | 223859800 | 17080/17100 | 17090 | 17035 | 17035 | 17135 | 2 |
| zn1107 | 17190 | -25 | 89286 | 20594 | 1772745500 | 17190/17200 | 17215 | 17210 | 17150 | 17265 | 2 |
| zn1108 | 17285 | -10 | 220914 | 143050 | 12379243500 | 17285/17290 | 17295 | 17320 | 17240 | 17360 | 48 |
| zn1109 | 17380 | -20 | 52548 | 8416 | 732730650 | 17380/17385 | 17400 | 17400 | 17350 | 17455 | 2 |
| zn1110 | 17500 | -5 | 8882 | 1900 | 166444000 | 17480/17500 | 17505 | 17505 | 17450 | 17550 | 4 |
| zn1111 | 17600 | 10 | 3982 | 34 | 2991350 | 17560/17825 | 17590 | 17615 | 17555 | 17635 | 4 |
| zn1112 | 17695 | -5 | 882 | 22 | 1945350 | 17300/17755 | 17700 | 17695 | 17620 | 17750 | 4 |
| zn1201 | 17820 | 30 | 534 | 46 | 4104050 | 17700/17835 | 17790 | 17810 | 17780 | 17880 | 2 |
| zn1202 | 17900 | 10 | 390 | 2 | 179000 | 16820/17920 | 17890 | 17900 | 17900 | 17900 | 2 |
| zn1203 | 17985 | -45 | 186 | 0 | 0 | 17840/18195 | 18030 | 0 | |||
| zn1204 | 18145 | 65 | 102 | 10 | 907500 | 18100/18245 | 18080 | 18080 | 18080 | 18190 | 4 |
| zn1205 | 18210 | 0 | 16 | 0 | 0 | 18080/18500 | 18210 | 0 |
(关键字：上海期货交易所)