| 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 | 17100 | 255 | 45880 | 2180 | 185821000 | 17050/17135 | 16845 | 16865 | 16865 | 17150 | 10 |
| al1107 | 17070 | 225 | 60104 | 6580 | 561624700 | 17060/17090 | 16845 | 16890 | 16860 | 17210 | 6 |
| al1108 | 17120 | 230 | 76296 | 60858 | 5216110000 | 17115/17120 | 16890 | 16940 | 16895 | 17275 | 20 |
| al1109 | 17155 | 220 | 47016 | 16172 | 1388586500 | 17150/17170 | 16935 | 16965 | 16850 | 17300 | 2 |
| al1110 | 17195 | 240 | 25382 | 4594 | 394910300 | 17155/17205 | 16955 | 16990 | 16965 | 17310 | 44 |
| al1111 | 17155 | 175 | 17506 | 1532 | 131745900 | 17155/17215 | 16980 | 16980 | 16980 | 17335 | 8 |
| al1112 | 17200 | 215 | 10728 | 1838 | 157809050 | 17100/17195 | 16985 | 17005 | 16990 | 17325 | 10 |
| al1201 | 17210 | 290 | 1000 | 184 | 15830300 | 17150/17300 | 16920 | 17045 | 17045 | 17320 | 2 |
| al1202 | 17320 | 270 | 612 | 200 | 17244000 | 17000/17305 | 17050 | 17090 | 17090 | 17340 | 20 |
| al1203 | 17235 | 195 | 336 | 68 | 5891450 | 17045/17300 | 17040 | 17280 | 17235 | 17365 | 2 |
| al1204 | 17340 | 180 | 124 | 12 | 1040650 | 17165/17380 | 17160 | 17330 | 17330 | 17380 | 2 |
| al1205 | 17070 | -45 | 72 | 4 | 342700 | 17200/17500 | 17115 | 17200 | 17070 | 17200 | 2 |
| au1106 | 320 | -3.9 | 1230 | 48 | 15337200 | 317.00/319.90 | 323.9 | 320 | 319 | 320 | 6 |
| au1107 | 317.88 | 0.98 | 72 | 0 | 315.58/318.90 | 316.9 | 0 | ||||
| au1108 | 317.07 | 16 | 0 | 315.00/319.99 | 317.07 | 0 | |||||
| au1109 | 319.7 | 1.05 | 32 | 4 | 1278800 | 315.00/320.30 | 318.65 | 319.7 | 319.7 | 319.7 | 2 |
| au1110 | 319.94 | 38 | 0 | 315.00/325.00 | 319.94 | 0 | |||||
| au1111 | 319.78 | 0.48 | 36 | 2 | 639560 | 315.00/325.00 | 319.3 | 319.78 | 319.78 | 319.78 | 2 |
| au1112 | 320.66 | 1.35 | 48328 | 8854 | 2840094960 | 320.58/320.66 | 319.31 | 321.1 | 320.55 | 321.25 | 2 |
| au1201 | 320.8 | 1.47 | 74 | 18 | 5770040 | 320.44/322.20 | 319.33 | 320.3 | 320.3 | 320.8 | 2 |
| au1202 | 319.27 | 70 | 0 | 315.03/324.00 | 319.27 | 0 | |||||
| au1203 | 320.95 | 1.28 | 82 | 2 | 641900 | 318.01/321.99 | 319.67 | 320.95 | 320.95 | 320.95 | 2 |
| au1204 | 319.31 | 14 | 0 | 315.00/324.00 | 319.31 | 0 | |||||
| au1205 | 318.74 | 4 | 0 | 315.00/324.00 | 318.74 | 0 | |||||
| cu1106 | 68910 | -30 | 19110 | 2020 | 696891500 | 68810/68940 | 68940 | 69240 | 68800 | 69250 | 20 |
| cu1107 | 68570 | -30 | 67518 | 3894 | 1335449700 | 68380/68660 | 68600 | 68590 | 68380 | 68850 | 4 |
| cu1108 | 67900 | -290 | 178440 | 95036 | 32373366200 | 67910/67920 | 68190 | 68150 | 67880 | 68460 | 4 |
| cu1109 | 67700 | -230 | 41862 | 6986 | 2371056300 | 67700/67720 | 67930 | 67970 | 67650 | 68200 | 4 |
| cu1110 | 67600 | -270 | 10494 | 358 | 121320300 | 67510/67790 | 67870 | 67860 | 67600 | 68100 | 20 |
| cu1111 | 67600 | -210 | 3942 | 122 | 41246300 | 67390/69780 | 67810 | 67550 | 67550 | 68000 | 4 |
| cu1112 | 67450 | -220 | 3134 | 82 | 27709200 | 67120/68050 | 67670 | 67510 | 67280 | 67820 | 4 |
| cu1201 | 67500 | 20 | 1334 | 16 | 5402000 | 67080/67640 | 67480 | 67510 | 67390 | 67690 | 2 |
| cu1202 | 67750 | 170 | 956 | 6 | 2028200 | 66120/68800 | 67580 | 67330 | 67330 | 67750 | 2 |
| cu1203 | 67810 | 0 | 398 | 0 | 0 | 66600/69700 | 67810 | 0 | |||
| cu1204 | 67900 | -40 | 302 | 0 | 0 | 67230/67970 | 67940 | 0 | |||
| cu1205 | 67720 | -200 | 82 | 6 | 2034100 | 67320/69770 | 67920 | 67800 | 67720 | 67890 | 2 |
| fu1107 | 4820 | 0 | 60 | 0 | 0 | 4805/5000 | 4820 | 0 | |||
| fu1108 | 4953 | -3 | 102 | 2 | 99060 | 4914/ | 4956 | 4953 | 4953 | 4953 | 2 |
| fu1109 | 5025 | 3 | 38236 | 3764 | 188954700 | 5025/5026 | 5022 | 5019 | 5010 | 5033 | 8 |
| fu1110 | 5049 | 14 | 304 | 12 | 605540 | 5046/5067 | 5035 | 5062 | 5040 | 5062 | 2 |
| fu1111 | 5030 | 2 | 372 | 0 | 0 | 5020/5054 | 5028 | 0 | |||
| fu1112 | 5031 | -1 | 572 | 2 | 100620 | 5022/5036 | 5032 | 5031 | 5031 | 5031 | 2 |
| fu1202 | 5070 | 0 | 76 | 0 | 0 | 5051/5211 | 5070 | 0 | |||
| fu1203 | 5062 | 0 | 58 | 0 | 0 | 4976/5100 | 5062 | 0 | |||
| fu1204 | 5060 | 0 | 6 | 0 | 0 | /5311 | 5060 | 0 | |||
| fu1205 | 5200 | 0 | 4 | 0 | 0 | 5006/5333 | 5200 | 0 | |||
| fu1206 | 5200 | 0 | 0 | 0 | 0 | 4912/5361 | 5200 | 0 | |||
| pb1109 | 16950 | 90 | 8436 | 3620 | 1540155750 | 16950/16965 | 16860 | 16890 | 16845 | 17165 | 2 |
| pb1110 | 17010 | 80 | 244 | 4 | 1701000 | 16865/17035 | 16930 | 17010 | 17010 | 17010 | 2 |
| pb1111 | 17055 | 0 | 6 | 0 | 0 | 17145/ | 17055 | 0 | |||
| pb1112 | 17255 | 0 | 10 | 0 | 0 | 17100/ | 17255 | 0 | |||
| pb1201 | 17580 | 0 | 8 | 0 | 0 | 17140/17580 | 17580 | 0 | |||
| pb1202 | 17915 | 0 | 4 | 0 | 0 | 17265/17690 | 17915 | 0 | |||
| pb1203 | 17505 | 0 | 0 | 0 | 0 | / | 17505 | 0 | |||
| pb1204 | 17620 | 0 | 10 | 0 | 0 | /17950 | 17620 | 0 | |||
| pb1205 | 18295 | 675 | 2 | 4 | 1779000 | / | 17620 | 17285 | 17285 | 18295 | 2 |
| rb1106 | 5039 | 51 | 0 | 0 | 0 | / | 4988 | 0 | |||
| rb1107 | 4999 | -4 | 904 | 4 | 199080 | 4988/4999 | 5003 | 4955 | 4955 | 4999 | 2 |
| rb1108 | 4991 | -9 | 418 | 16 | 798340 | 4990/4996 | 5000 | 4962 | 4962 | 4995 | 2 |
| rb1109 | 4898 | -9 | 1356 | 114 | 5586840 | 4893/4902 | 4907 | 4907 | 4891 | 4907 | 2 |
| rb1110 | 4851 | -14 | 618234 | 158048 | 7671171180 | 4851/4852 | 4865 | 4857 | 4847 | 4864 | 6 |
| rb1111 | 4874 | -8 | 816 | 24 | 1169180 | 4867/4895 | 4882 | 4845 | 4845 | 4878 | 10 |
| rb1112 | 4880 | 0 | 262 | 0 | 0 | 4865/5070 | 4880 | 0 | |||
| rb1201 | 4912 | -13 | 26012 | 1850 | 90889880 | 4908/4913 | 4925 | 4920 | 4908 | 4920 | 2 |
| rb1202 | 4922 | 17 | 68 | 4 | 196880 | 4907/5099 | 4905 | 4922 | 4922 | 4922 | 2 |
| rb1203 | 4920 | 0 | 10 | 0 | 0 | 4863/4939 | 4920 | 0 | |||
| rb1204 | 4928 | 0 | 188 | 0 | 0 | 4800/4936 | 4928 | 0 | |||
| rb1205 | 4951 | 2 | 250 | 4 | 197520 | 4934/4950 | 4949 | 4925 | 4925 | 4951 | 2 |
| ru1106 | 35650 | 205 | 1746 | 42 | 7483000 | 35400/35645 | 35445 | 35470 | 35470 | 35650 | 18 |
| ru1107 | 33895 | -230 | 3624 | 140 | 23878600 | 33800/33885 | 34125 | 34030 | 33895 | 34330 | 6 |
| ru1108 | 33320 | 40 | 1046 | 158 | 26353600 | 33150/33880 | 33280 | 33460 | 33155 | 33570 | 2 |
| ru1109 | 32955 | -30 | 285460 | 536190 | 88811156800 | 32955/32960 | 32985 | 33000 | 32835 | 33425 | 56 |
| ru1110 | 33005 | 10 | 188 | 22 | 3632500 | 32800/33500 | 32995 | 32520 | 32520 | 33370 | 2 |
| ru1111 | 33035 | -90 | 5956 | 240 | 39793450 | 32910/33145 | 33125 | 32990 | 32915 | 33360 | 2 |
| ru1201 | 33740 | -10 | 9764 | 3178 | 536724450 | 33710/33755 | 33750 | 33695 | 33550 | 33980 | 2 |
| ru1203 | 33800 | -35 | 200 | 26 | 4414750 | 33800/34150 | 33835 | 33750 | 33750 | 34165 | 2 |
| ru1204 | 33905 | 65 | 8 | 2 | 339050 | 33100/34300 | 33840 | 33905 | 33905 | 33905 | 2 |
| ru1205 | 34180 | -100 | 156 | 46 | 7866600 | 34050/34380 | 34280 | 34255 | 34040 | 34350 | 2 |
| wr1106 | 4747 | 0 | 0 | 0 | 0 | / | 4747 | 0 | |||
| wr1107 | 4749 | 0 | 2 | 0 | 0 | 4550/5000 | 4749 | 0 | |||
| wr1108 | 4789 | 0 | 6 | 0 | 0 | 4666/4859 | 4789 | 0 | |||
| wr1109 | 4872 | 0 | 2 | 0 | 0 | 4769/5000 | 4872 | 0 | |||
| wr1110 | 4825 | -37 | 2 | 0 | 0 | 4789/4896 | 4862 | 0 | |||
| wr1111 | 4816 | 0 | 2 | 0 | 0 | 4768/4900 | 4816 | 0 | |||
| wr1112 | 4867 | 0 | 0 | 0 | 0 | 4791/4923 | 4867 | 0 | |||
| wr1201 | 4893 | 0 | 2 | 0 | 0 | 4841/4899 | 4893 | 0 | |||
| wr1202 | 4878 | 0 | 0 | 0 | 0 | 4815/4989 | 4878 | 0 | |||
| wr1203 | 4950 | 0 | 0 | 0 | 0 | 4815/4976 | 4950 | 0 | |||
| wr1204 | 4950 | 0 | 0 | 0 | 0 | 4791/4988 | 4950 | 0 | |||
| wr1205 | 4824 | 0 | 0 | 0 | 0 | 4814/4989 | 4824 | 0 | |||
| zn1106 | 17220 | 25 | 17920 | 2710 | 234277500 | 17110/17220 | 17195 | 17100 | 17100 | 17380 | 10 |
| zn1107 | 17280 | -25 | 62606 | 16830 | 1460779900 | 17270/17280 | 17305 | 17255 | 17205 | 17500 | 36 |
| zn1108 | 17385 | -15 | 233108 | 241084 | 21053770400 | 17390/17395 | 17400 | 17360 | 17305 | 17620 | 14 |
| zn1109 | 17480 | -10 | 62374 | 21102 | 1852837100 | 17475/17490 | 17490 | 17480 | 17410 | 17710 | 2 |
| zn1110 | 17595 | 10 | 12662 | 3064 | 269866950 | 17560/17780 | 17585 | 17570 | 17500 | 17790 | 60 |
| zn1111 | 17705 | 45 | 5720 | 642 | 56788350 | 17600/17845 | 17660 | 17565 | 17565 | 17880 | 2 |
| zn1112 | 17930 | 175 | 894 | 42 | 3746300 | 17650/17900 | 17755 | 17675 | 17675 | 17930 | 2 |
| zn1201 | 17860 | 60 | 660 | 36 | 3224650 | 17755/18285 | 17800 | 17750 | 17750 | 18115 | 2 |
| zn1202 | 17950 | -65 | 400 | 16 | 1441650 | 17685/18150 | 18015 | 18015 | 17950 | 18120 | 2 |
| zn1203 | 18150 | 75 | 188 | 18 | 1619700 | 18000/18220 | 18075 | 17920 | 17920 | 18150 | 2 |
| zn1204 | 18265 | 125 | 104 | 10 | 911900 | 18080/18350 | 18140 | 18180 | 18180 | 18270 | 2 |
| zn1205 | 18330 | 50 | 18 | 0 | 0 | 17855/18690 | 18280 | 0 |
(关键字：上海期货交易所)