| 品种月份 | 昨结算 | 今开盘 | *高价 | *低价 | 今收盘 | 今结算 | 涨跌1 | 涨跌2 | 成交量(手) | 空盘量 | 增减量 | 成交额(万元) | 交割结算价 |
| CF405 | 18,935.00 | 18,990.00 | 19,060.00 | 18,910.00 | 18,985.00 | 18,980.00 | 50.00 | 45.00 | 6,014 | 48,762 | -504 | 57,077.96 | ? |
| CF407 | 17,670.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17,670.00 | 0.00 | 0.00 | 0 | 64 | 0 | 0.00 | ? |
| CF409 | 17,575.00 | 17,545.00 | 17,665.00 | 17,470.00 | 17,615.00 | 17,590.00 | 40.00 | 15.00 | 13,364 | 40,692 | 152 0173 3840 | 117,544.86 | ? |
| CF411 | 16,530.00 | 16,535.00 | 16,555.00 | 16,495.00 | 16,500.00 | 16,520.00 | -30.00 | -10.00 | 2,356 | 21,062 | -1,804 | 19,461.02 | ? |
| CF501 | 16,165.00 | 16,120.00 | 16,165.00 | 16,115.00 | 16,140.00 | 16,130.00 | -25.00 | -35.00 | 5,864 | 52,030 | 740 | 47,296.20 | ? |
| CF503 | 16,190.00 | 16,430.00 | 16,430.00 | 16,250.00 | 16,250.00 | 16,340.00 | 60.00 | 150.00 | 4 | 2 | 2 | 32.68 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 27,602 | 162,612 | -1,432 | 241,412.72 | ? |
| FG404 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.00 | 0.00 | 24 | 202 | 2 | 57.98 | ? |
| FG405 | 1,217.00 | 1,208.00 | 1,228.00 | 1,206.00 | 1,221.00 | 1,219.00 | 4.00 | 2.00 | 96,002 | 148,424 | -18,536 | 234,030.91 | ? |
| FG406 | 1,276.00 | 1,272.00 | 1,288.00 | 1,272.00 | 1,282.00 | 1,277.00 | 6.00 | 1.00 | 28 | 586 | -14 | 71.50 | ? |
| FG407 | 1,288.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,288.00 | 0.00 | 0.00 | 0 | 2 | 0 | 0.00 | ? |
| FG408 | 1,279.00 | 1,282.00 | 1,291.00 | 1,282.00 | 1,291.00 | 1,287.00 | 12.00 | 8.00 | 4 | 196 | 0 | 10.29 | ? |
| FG409 | 1,268.00 | 1,253.00 | 1,286.00 | 1,251.00 | 1,275.00 | 1,272.00 | 7.00 | 4.00 | 431,272 | 266,308 | 24,442 | 1,097,063.17 | ? |
| FG410 | 1,282.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,281.00 | -1.00 | -1.00 | 0 | 14 | 0 | 0.00 | ? |
| FG411 | 1,272.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8.00 | 8.00 | 2 | 30 | 0 | 5.12 | ? |
| FG412 | 1,292.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,292.00 | 0.00 | 0.00 | 0 | 2 | 0 | 0.00 | ? |
| FG501 | 1,283.00 | 1,270.00 | 1,299.00 | 1,270.00 | 1,291.00 | 1,286.00 | 8.00 | 3.00 | 1,328 | 3,474 | 142 | 3,415.56 | ? |
| FG502 | 1,307.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,310.00 | 3.00 | 3.00 | 0 | 0 | 0 | 0.00 | ? |
| FG503 | 1,318.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1,318.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 528,660 | 419,238 | 6,036 | 1,334,654.53 | ? |
| JR405 | 3,115.00 | 3,116.00 | 3,126.00 | 3,116.00 | 3,120.00 | 3,122.00 | 5.00 | 7.00 | 116 | 4,522 | 0 | 724.39 | ? |
| JR407 | 3,058.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,065.00 | 7.00 | 7.00 | 0 | 0 | 0 | 0.00 | ? |
| JR409 | 3,059.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,059.00 | 0.00 | 0.00 | 0 | 338 | 0 | 0.00 | ? |
| JR411 | 3,056.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,056.00 | 0.00 | 0.00 | 0 | 42 | 0 | 0.00 | ? |
| JR501 | 3,093.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,093.00 | 0.00 | 0.00 | 0 | 14 | 0 | 0.00 | ? |
| JR503 | 3,093.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3,100.00 | 7.00 | 7.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 116 | 4,916 | 0 | 724.39 | ? |
| ME404 | 2,756.00 | 2,649.00 | 2,649.00 | 2,645.00 | 2,645.00 | 2,647.00 | -111.00 | -109.00 | 4 | 30 | -2 | 52.94 | ? |
| ME405 | 2,604.00 | 2,585.00 | 2,610.00 | 2,560.00 | 2,592.00 | 2,583.00 | -12.00 | -21.00 | 76,200 | 33,298 | -390 | 984,202.35 | ? |
| ME406 | 2,619.00 | 2,570.00 | 2,633.00 | 2,560.00 | 2,594.00 | 2,585.00 | -25.00 | -34.00 | 32 | 4 | 0 | 413.57 | ? |
| ME407 | 2,649.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,615.00 | -34.00 | -34.00 | 0 | 0 | 0 | 0.00 | ? |
| ME408 | 2,675.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,640.00 | -35.00 | -35.00 | 0 | 0 | 0 | 0.00 | ? |
| ME409 | 2,673.00 | 2,650.00 | 2,682.00 | 2,636.00 | 2,668.00 | 2,657.00 | -5.00 | -16.00 | 12,272 | 8,386 | -554 | 163,027.46 | ? |
| ME410 | 2,690.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,674.00 | -16.00 | -16.00 | 0 | 0 | 0 | 0.00 | ? |
| ME411 | 2,715.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,699.00 | -16.00 | -16.00 | 0 | 0 | 0 | 0.00 | ? |
| ME412 | 2,743.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,727.00 | -16.00 | -16.00 | 0 | 0 | 0 | 0.00 | ? |
| ME501 | 2,695.00 | 2,644.00 | 2,700.00 | 2,644.00 | 2,683.00 | 2,674.00 | -12.00 | -21.00 | 242 | 842 | 4 | 3,235.94 | ? |
| ME502 | 2,735.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,714.00 | -21.00 | -21.00 | 0 | 4 | 0 | 0.00 | ? |
| ME503 | 2,735.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,714.00 | -21.00 | -21.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 88,750 | 42,564 | -942 | 1,150,932.26 | ? |
| OI405 | 7,200.00 | 7,146.00 | 7,214.00 | 7,064.00 | 7,074.00 | 7,156.00 | -126.00 | -44.00 | 16,804 | 31,080 | -2,682 | 120,228.40 | ? |
| OI407 | 7,228.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,080.00 | -148.00 | -148.00 | 0 | 6 | 0 | 0.00 | ? |
| OI409 | 7,240.00 | 7,158.00 | 7,208.00 | 7,056.00 | 7,064.00 | 7,146.00 | -176.00 | -94.00 | 346,286 | 261,032 | 50,160 | 2,474,410.44 | ? |
| OI411 | 7,226.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,104.00 | -122.00 | -122.00 | 0 | 14 | 0 | 0.00 | ? |
| OI501 | 7,232.00 | 7,170.00 | 7,228.00 | 7,116.00 | 7,120.00 | 7,170.00 | -112.00 | -62.00 | 24,620 | 39,782 | -154 | 176,493.70 | ? |
| OI503 | 7,328.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7,328.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 387,710 | 331,914 | 47,324 | 2,771,132.54 | ? |
| PM405 | 2,567.00 | 2,530.00 | 2,577.00 | 2,530.00 | 2,575.00 | 2,558.00 | 8.00 | -9.00 | 10 | 10 | 0 | 127.89 | ? |
| PM407 | 2,624.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,615.00 | -9.00 | -9.00 | 0 | 0 | 0 | 0.00 | ? |
| PM409 | 2,514.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,505.00 | -9.00 | -9.00 | 0 | 28 | 0 | 0.00 | ? |
| PM411 | 2,617.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,608.00 | -9.00 | -9.00 | 0 | 2 | 0 | 0.00 | ? |
| PM501 | 2,571.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,571.00 | 0.00 | 0.00 | 0 | 2 | 0 | 0.00 | ? |
| PM503 | 2,571.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,571.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 10 | 42 | 0 | 127.89 | ? |
| RI405 | 2,347.00 | 2,347.00 | 2,348.00 | 2,268.00 | 2,281.00 | 2,321.00 | -66.00 | -26.00 | 29,332 | 14,162 | -10,188 | 136,154.61 | ? |
| RI407 | 2,316.00 | 2,314.00 | 2,318.00 | 2,272.00 | 2,272.00 | 2,298.00 | -44.00 | -18.00 | 74 | 546 | -60 | 340.05 | ? |
| RI409 | 2,455.00 | 2,451.00 | 2,452.00 | 2,400.00 | 2,419.00 | 2,435.00 | -36.00 | -20.00 | 2,090 | 3,214 | 196 | 10,177.82 | ? |
| RI411 | 2,495.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,495.00 | 0.00 | 0.00 | 0 | 2 | 0 | 0.00 | ? |
| RI501 | 2,515.00 | 2,485.00 | 2,485.00 | 2,461.00 | 2,461.00 | 2,479.00 | -54.00 | -36.00 | 12 | 44 | 0 | 59.50 | ? |
| RI503 | 2,495.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,495.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 31,508 | 17,968 | -10,052 | 146,731.98 | ? |
| RM405 | 2,515.00 | 2,531.00 | 2,580.00 | 2,528.00 | 2,558.00 | 2,554.00 | 43.00 | 39.00 | 413,604 | 285,208 | -29,390 | 1,056,279.91 | ? |
| RM407 | 2,507.00 | 2,532.00 | 2,562.00 | 2,523.00 | 2,548.00 | 2,542.00 | 41.00 | 35.00 | 196 | 1,254 | -84 | 498.29 | ? |
| RM408 | 2,524.00 | 2,527.00 | 2,553.00 | 2,519.00 | 2,543.00 | 2,536.00 | 19.00 | 12.00 | 102 | 766 | -32 | 258.70 | ? |
| RM409 | 2,480.00 | 2,483.00 | 2,503.00 | 2,475.00 | 2,492.00 | 2,489.00 | 12.00 | 9.00 | 1,127,028 | 963,476 | -36,374 | 2,804,941.42 | ? |
| RM411 | 2,354.00 | 2,353.00 | 2,368.00 | 2,348.00 | 2,359.00 | 2,357.00 | 5.00 | 3.00 | 2,758 | 12,962 | -474 | 6,501.79 | ? |
| RM501 | 2,296.00 | 2,291.00 | 2,310.00 | 2,290.00 | 2,299.00 | 2,298.00 | 3.00 | 2.00 | 88,248 | 290,990 | 14,572 | 202,819.31 | ? |
| RM503 | 2,315.00 | 2,310.00 | 2,327.00 | 2,310.00 | 2,319.00 | 2,321.00 | 4.00 | 6.00 | 90 | 246 | 4 | 208.85 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 1,632,026 | 1,554,902 | -51,778 | 4,071,508.27 | ? |
| RS407 | 5,059.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 41.00 | 41.00 | 2 | 4 | 2 | 10.20 | ? |
| RS408 | 5,152.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5,194.00 | 42.00 | 42.00 | 0 | 0 | 0 | 0.00 | ? |
| RS409 | 4,947.00 | 4,933.00 | 4,949.00 | 4,933.00 | 4,938.00 | 4,940.00 | -9.00 | -7.00 | 30 | 314 | -4 | 148.19 | ? |
| RS411 | 4,800.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4,800.00 | 0.00 | 0.00 | 0 | 4 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 32 | 322 | -2 | 158.39 | ? |
| SR405 | 4,638.00 | 4,628.00 | 4,658.00 | 4,603.00 | 4,622.00 | 4,633.00 | -16.00 | -5.00 | 36,402 | 122,654 | -1,048 | 168,667.63 | ? |
| SR407 | 4,677.00 | 4,665.00 | 4,720.00 | 4,648.00 | 4,703.00 | 4,693.00 | 26.00 | 16.00 | 78 | 346 | 24 | 366.08 | ? |
| SR409 | 4,722.00 | 4,700.00 | 4,741.00 | 4,682.00 | 4,696.00 | 4,715.00 | -26.00 | -7.00 | 597,956 | 630,294 | 15,060 | 2,819,159.68 | ? |
| SR411 | 4,776.00 | 4,741.00 | 4,782.00 | 4,740.00 | 4,756.00 | 4,768.00 | -20.00 | -8.00 | 52 | 1,234 | -8 | 247.94 | ? |
| SR501 | 5,016.00 | 4,989.00 | 5,032.00 | 4,978.00 | 4,992.00 | 5,006.00 | -24.00 | -10.00 | 36,892 | 118,578 | 816 | 184,679.58 | ? |
| SR503 | 5,047.00 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | -11.00 | -11.00 | 2 | 30 | 2 | 10.07 | ? |
| SR505 | 5,097.00 | 5,089.00 | 5,115.00 | 5,068.00 | 5,083.00 | 5,087.00 | -14.00 | -10.00 | 1,906 | 15,104 | -4 | 9,696.70 | ? |
| SR507 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 0.00 | 0.00 | 2 | 162 | 0 | 10.33 | ? |
| SR509 | 5,184.00 | 5,170.00 | 5,198.00 | 5,160.00 | 5,174.00 | 5,175.00 | -10.00 | -9.00 | 490 | 424 | 384 | 2,535.88 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 673,780 | 888,826 | 15,226 | 3,185,373.89 | ? |
| TA404 | 6,204.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 26.00 | 26.00 | 2 | 3,042 | 0 | 6.23 | ? |
| TA405 | 6,252.00 | 6,272.00 | 6,306.00 | 6,232.00 | 6,288.00 | 6,274.00 | 36.00 | 22.00 | 74,786 | 439,880 | -12,766 | 234,593.87 | ? |
| TA406 | 6,270.00 | 6,232.00 | 6,252.00 | 6,230.00 | 6,252.00 | 6,236.00 | -18.00 | -34.00 | 10 | 26 | -4 | 31.18 | ? |
| TA407 | 6,274.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,274.00 | 0.00 | 0.00 | 0 | 82 | 0 | 0.00 | ? |
| TA408 | 6,264.00 | 6,230.00 | 6,282.00 | 6,088.00 | 6,248.00 | 6,192.00 | -16.00 | -72.00 | 82 | 10 | 2 | 253.87 | ? |
| TA409 | 6,220.00 | 6,220.00 | 6,274.00 | 6,174.00 | 6,250.00 | 6,228.00 | 30.00 | 8.00 | 630,054 | 676,146 | 22,994 | 1,961,974.69 | ? |
| TA410 | 6,228.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,228.00 | 0.00 | 0.00 | 0 | 12 | 0 | 0.00 | ? |
| TA411 | 6,240.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,240.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| TA412 | 6,212.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,212.00 | 0.00 | 0.00 | 0 | 2 | 0 | 0.00 | ? |
| TA501 | 6,190.00 | 6,190.00 | 6,220.00 | 6,152.00 | 6,192.00 | 6,188.00 | 2.00 | -2.00 | 9,570 | 27,906 | 1,456 | 29,605.28 | ? |
| TA502 | 6,172.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,170.00 | -2.00 | -2.00 | 0 | 2 | 0 | 0.00 | ? |
| TA503 | 6,172.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6,170.00 | -2.00 | -2.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 714,504 | 1,147,108 | 11,682 | 2,226,465.12 | ? |
| TC404 | 524.20 | 0.00 | 0.00 | 0.00 | 0.00 | 524.20 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| TC405 | 513.60 | 513.60 | 516.00 | 511.40 | 515.60 | 514.00 | 2.00 | 0.40 | 29,078 | 31,790 | 472 | 298,865.31 | ? |
| TC406 | 514.40 | 0.00 | 0.00 | 0.00 | 0.00 | 515.80 | 1.40 | 1.40 | 0 | 6 | 0 | 0.00 | ? |
| TC407 | 526.40 | 0.00 | 0.00 | 0.00 | 0.00 | 526.80 | 0.40 | 0.40 | 0 | 0 | 0 | 0.00 | ? |
| TC408 | 519.00 | 513.40 | 516.60 | 512.00 | 516.60 | 513.40 | -2.40 | -5.60 | 28 | 74 | 14 | 287.46 | ? |
| TC409 | 523.20 | 522.00 | 525.20 | 518.80 | 523.20 | 521.80 | 0.00 | -1.40 | 16,406 | 19,690 | -700 | 171,221.67 | ? |
| TC410 | 523.00 | 0.00 | 0.00 | 0.00 | 0.00 | 523.00 | 0.00 | 0.00 | 0 | 6 | 0 | 0.00 | ? |
| TC411 | 527.00 | 0.00 | 0.00 | 0.00 | 0.00 | 527.00 | 0.00 | 0.00 | 0 | 14 | 0 | 0.00 | ? |
| TC412 | 541.40 | 0.00 | 0.00 | 0.00 | 0.00 | 540.00 | -1.40 | -1.40 | 0 | 2 | 0 | 0.00 | ? |
| TC501 | 537.20 | 535.40 | 539.00 | 534.20 | 539.00 | 537.20 | 1.80 | 0.00 | 36 | 1,164 | -6 | 386.77 | ? |
| TC502 | 537.00 | 0.00 | 0.00 | 0.00 | 0.00 | 537.00 | 0.00 | 0.00 | 0 | 8 | 0 | 0.00 | ? |
| TC503 | 539.40 | 0.00 | 0.00 | 0.00 | 0.00 | 539.40 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 45,548 | 52,754 | -220 | 470,761.21 | ? |
| WH405 | 2,799.00 | 2,798.00 | 2,802.00 | 2,790.00 | 2,798.00 | 2,797.00 | -1.00 | -2.00 | 10,410 | 78,422 | -1,688 | 58,240.62 | ? |
| WH407 | 2,735.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,735.00 | 0.00 | 0.00 | 0 | 18 | 0 | 0.00 | ? |
| WH409 | 2,672.00 | 2,668.00 | 2,680.00 | 2,666.00 | 2,679.00 | 2,675.00 | 7.00 | 3.00 | 2,190 | 16,564 | 12 | 11,716.05 | ? |
| WH411 | 2,727.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,727.00 | 0.00 | 0.00 | 0 | 4 | 0 | 0.00 | ? |
| WH501 | 2,745.00 | 2,736.00 | 2,750.00 | 2,700.00 | 2,747.00 | 2,727.00 | 2.00 | -18.00 | 280 | 2,438 | 50 | 1,527.21 | ? |
| WH503 | 2,756.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2,756.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | ? |
| 小计 | ? | ? | ? | ? | ? | ? | ? | ? | 12,880 | 97,446 | -1,626 | 71,483.88 | ? |
| 总计 | ? | ? | ? | ? | ? | ? | ? | ? | 4,143,126 | 4,720,612 | 14,216 | 15,671,467.07 |
说明：
(1) 价格：元/吨
(2) 成交量、空盘量：手
(3) 成交额：万元
(4) 涨跌一：今收盘-昨结算
(5) 涨跌二：今结算-昨结算
400-101-7153
15201733840
