-
打印
| 合约代码 | 今开盘 | 最高价 | 最低价 | 今收盘 | 今结算 | 成交量(手) | 持仓量 | 成交额(万元) | DELTA |
|---|---|---|---|---|---|---|---|---|---|
| CF507C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,354.00 | 0 | 0 | 0.00 | 0.9529 |
| CF507C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,164.00 | 0 | 0 | 0.00 | 0.9286 |
| CF507C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 978.00 | 0 | 108 | 0.00 | 0.8945 |
| CF507C12000 | 759.00 | 781.00 | 758.00 | 780.00 | 799.00 | 18 | 232 | 6.96 | 0.8473 |
| CF507C12200 | 630.00 | 630.00 | 612.00 | 612.00 | 631.00 | 25 | 310 | 7.76 | 0.7821 |
| CF507C12400 | 438.00 | 462.00 | 433.00 | 457.00 | 475.00 | 62 | 591 | 13.96 | 0.6975 |
| CF507C12600 | 310.00 | 322.00 | 296.00 | 311.00 | 336.00 | 90 | 743 | 13.96 | 0.5928 |
| CF507C12800 | 213.00 | 213.00 | 191.00 | 201.00 | 221.00 | 1,086 | 1,616 | 110.10 | 0.4701 |
| CF507C13000 | 130.00 | 137.00 | 114.00 | 125.00 | 131.00 | 1,891 | 4,548 | 116.57 | 0.3398 |
| CF507C13200 | 83.00 | 84.00 | 71.00 | 79.00 | 70.00 | 951 | 4,750 | 36.42 | 0.2186 |
| CF507C13400 | 54.00 | 54.00 | 45.00 | 49.00 | 35.00 | 1,419 | 5,563 | 34.07 | 0.1267 |
| CF507C13600 | 35.00 | 36.00 | 30.00 | 34.00 | 18.00 | 817 | 4,496 | 12.75 | 0.0722 |
| CF507C13800 | 25.00 | 25.00 | 21.00 | 22.00 | 13.00 | 987 | 4,669 | 11.34 | 0.0506 |
| CF507C14000 | 19.00 | 20.00 | 16.00 | 18.00 | 6.00 | 1,234 | 5,606 | 10.20 | 0.0262 |
| CF507C14200 | 13.00 | 14.00 | 11.00 | 12.00 | 3.00 | 1,016 | 3,103 | 5.98 | 0.0126 |
| CF507C14400 | 10.00 | 10.00 | 9.00 | 10.00 | 1.00 | 888 | 2,483 | 4.03 | 0.0057 |
| CF507C14600 | 8.00 | 9.00 | 7.00 | 7.00 | 1.00 | 570 | 1,469 | 1.97 | 0.0023 |
| CF507C14800 | 8.00 | 8.00 | 6.00 | 7.00 | 1.00 | 272 | 1,210 | 0.77 | 0.0009 |
| CF507C15000 | 9.00 | 9.00 | 5.00 | 6.00 | 1.00 | 160 | 1,644 | 0.42 | 0.0003 |
| CF507C15200 | 5.00 | 6.00 | 4.00 | 5.00 | 1.00 | 488 | 2,580 | 1.17 | 0.0001 |
| 小计 | 11,974 | 45,721 | 388.42 | ||||||
| CF507P11400 | 12.00 | 14.00 | 9.00 | 13.00 | 17.00 | 2,224 | 2,541 | 13.42 | -0.0470 |
| CF507P11600 | 18.00 | 20.00 | 15.00 | 19.00 | 27.00 | 702 | 2,473 | 6.40 | -0.0704 |
| CF507P11800 | 28.00 | 34.00 | 23.00 | 29.00 | 41.00 | 468 | 3,498 | 7.13 | -0.1039 |
| CF507P12000 | 42.00 | 53.00 | 37.00 | 46.00 | 61.00 | 1,568 | 4,082 | 35.16 | -0.1505 |
| CF507P12200 | 69.00 | 83.00 | 60.00 | 70.00 | 92.00 | 1,258 | 3,530 | 45.15 | -0.2151 |
| CF507P12400 | 109.00 | 128.00 | 98.00 | 109.00 | 136.00 | 1,155 | 5,238 | 62.79 | -0.2993 |
| CF507P12600 | 165.00 | 194.00 | 151.00 | 164.00 | 197.00 | 937 | 4,255 | 79.82 | -0.4038 |
| CF507P12800 | 250.00 | 282.00 | 234.00 | 263.00 | 281.00 | 475 | 2,334 | 62.01 | -0.5264 |
| CF507P13000 | 377.00 | 416.00 | 369.00 | 384.00 | 391.00 | 58 | 3,064 | 11.05 | -0.6570 |
| CF507P13200 | 521.00 | 562.00 | 502.00 | 526.00 | 528.00 | 196 | 1,911 | 51.90 | -0.7788 |
| CF507P13400 | 696.00 | 745.00 | 676.00 | 707.00 | 693.00 | 130 | 2,831 | 45.30 | -0.8716 |
| CF507P13600 | 915.00 | 915.00 | 867.00 | 898.00 | 876.00 | 57 | 1,192 | 25.50 | -0.9272 |
| CF507P13800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,070.00 | 0 | 771 | 0.00 | -0.9495 |
| CF507P14000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,264.00 | 0 | 164 | 0.00 | -0.9755 |
| CF507P14200 | 1,450.00 | 1,461.00 | 1,450.00 | 1,461.00 | 1,461.00 | 2 | 386 | 1.46 | -0.9910 |
| CF507P14400 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,660.00 | 1 | 437 | 0.83 | -0.9995 |
| CF507P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,860.00 | 0 | 91 | 0.00 | -1.0000 |
| CF507P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,060.00 | 0 | 0 | 0.00 | -1.0000 |
| CF507P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,260.00 | 0 | 2 | 0.00 | -1.0000 |
| CF507P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,460.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 9,231 | 38,800 | 447.89 | ||||||
| CF509C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,495.00 | 0 | 0 | 0.00 | 0.9492 |
| CF509C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,308.00 | 0 | 2 | 0.00 | 0.9215 |
| CF509C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,128.00 | 0 | 0 | 0.00 | 0.8847 |
| CF509C12000 | 982.00 | 982.00 | 937.00 | 977.00 | 957.00 | 93 | 380 | 44.88 | 0.8374 |
| CF509C12200 | 815.00 | 825.00 | 779.00 | 808.00 | 796.00 | 137 | 728 | 54.89 | 0.7788 |
| CF509C12400 | 642.00 | 658.00 | 624.00 | 648.00 | 648.00 | 121 | 416 | 38.81 | 0.7092 |
| CF509C12600 | 514.00 | 520.00 | 491.00 | 518.00 | 516.00 | 117 | 665 | 29.68 | 0.6303 |
| CF509C12800 | 399.00 | 401.00 | 367.00 | 396.00 | 401.00 | 679 | 1,908 | 131.45 | 0.5452 |
| CF509C13000 | 299.00 | 299.00 | 268.00 | 295.00 | 304.00 | 1,086 | 2,692 | 155.67 | 0.4581 |
| CF509C13200 | 214.00 | 218.00 | 197.00 | 212.00 | 225.00 | 1,311 | 2,035 | 135.04 | 0.3734 |
| CF509C13400 | 156.00 | 157.00 | 141.00 | 155.00 | 163.00 | 627 | 2,782 | 46.97 | 0.2957 |
| CF509C13600 | 114.00 | 115.00 | 105.00 | 113.00 | 117.00 | 432 | 4,597 | 23.63 | 0.2284 |
| CF509C13800 | 86.00 | 88.00 | 79.00 | 84.00 | 83.00 | 940 | 10,743 | 38.62 | 0.1735 |
| CF509C14000 | 69.00 | 71.00 | 64.00 | 68.00 | 60.00 | 1,759 | 10,781 | 58.25 | 0.1312 |
| CF509C14200 | 55.00 | 55.00 | 52.00 | 55.00 | 45.00 | 272 | 3,857 | 7.36 | 0.1003 |
| CF509C14400 | 48.00 | 49.00 | 45.00 | 48.00 | 34.00 | 149 | 3,703 | 3.38 | 0.0785 |
| CF509C14600 | 41.00 | 42.00 | 39.00 | 41.00 | 29.00 | 280 | 2,465 | 5.68 | 0.0652 |
| CF509C14800 | 38.00 | 39.00 | 37.00 | 38.00 | 27.00 | 623 | 6,650 | 11.84 | 0.0578 |
| CF509C15000 | 36.00 | 36.00 | 33.00 | 35.00 | 19.00 | 379 | 6,164 | 6.50 | 0.0424 |
| CF509C15200 | 28.00 | 30.00 | 27.00 | 30.00 | 13.00 | 47 | 1,391 | 0.67 | 0.0304 |
| CF509C15400 | 30.00 | 30.00 | 25.00 | 27.00 | 9.00 | 70 | 1,078 | 0.92 | 0.0213 |
| CF509C15600 | 24.00 | 24.00 | 23.00 | 23.00 | 6.00 | 22 | 1,518 | 0.26 | 0.0144 |
| CF509C15800 | 26.00 | 26.00 | 22.00 | 24.00 | 4.00 | 1,321 | 10,818 | 15.66 | 0.0099 |
| 小计 | 10,465 | 75,373 | 810.15 | ||||||
| CF509P11400 | 30.00 | 38.00 | 30.00 | 38.00 | 22.00 | 721 | 2,376 | 12.20 | -0.0513 |
| CF509P11600 | 41.00 | 50.00 | 41.00 | 50.00 | 35.00 | 327 | 980 | 7.45 | -0.0771 |
| CF509P11800 | 58.00 | 68.00 | 57.00 | 67.00 | 54.00 | 455 | 5,162 | 14.15 | -0.1122 |
| CF509P12000 | 81.00 | 95.00 | 78.00 | 92.00 | 82.00 | 1,215 | 9,306 | 53.34 | -0.1582 |
| CF509P12200 | 115.00 | 133.00 | 113.00 | 128.00 | 120.00 | 1,168 | 5,648 | 72.72 | -0.2157 |
| CF509P12400 | 160.00 | 183.00 | 157.00 | 174.00 | 172.00 | 1,358 | 5,789 | 113.81 | -0.2844 |
| CF509P12600 | 215.00 | 242.00 | 213.00 | 233.00 | 238.00 | 1,891 | 6,941 | 211.29 | -0.3628 |
| CF509P12800 | 291.00 | 328.00 | 289.00 | 309.00 | 322.00 | 523 | 7,016 | 79.55 | -0.4476 |
| CF509P13000 | 397.00 | 428.00 | 386.00 | 405.00 | 424.00 | 321 | 6,222 | 65.32 | -0.5348 |
| CF509P13200 | 511.00 | 549.00 | 499.00 | 532.00 | 543.00 | 281 | 3,351 | 73.23 | -0.6198 |
| CF509P13400 | 650.00 | 679.00 | 645.00 | 654.00 | 680.00 | 112 | 5,522 | 37.29 | -0.6981 |
| CF509P13600 | 806.00 | 854.00 | 795.00 | 816.00 | 832.00 | 150 | 11,650 | 61.62 | -0.7662 |
| CF509P13800 | 1,010.00 | 1,010.00 | 991.00 | 991.00 | 997.00 | 2 | 2,697 | 1.00 | -0.8222 |
| CF509P14000 | 1,177.00 | 1,177.00 | 1,149.00 | 1,149.00 | 1,173.00 | 2 | 761 | 1.16 | -0.8658 |
| CF509P14200 | 1,354.00 | 1,391.00 | 1,354.00 | 1,391.00 | 1,357.00 | 3 | 743 | 2.06 | -0.8980 |
| CF509P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,547.00 | 0 | 518 | 0.00 | -0.9211 |
| CF509P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,741.00 | 0 | 438 | 0.00 | -0.9355 |
| CF509P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,938.00 | 0 | 635 | 0.00 | -0.9436 |
| CF509P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,130.00 | 0 | 181 | 0.00 | -0.9610 |
| CF509P15200 | 2,328.00 | 2,368.00 | 2,306.00 | 2,336.00 | 2,325.00 | 180 | 1,689 | 210.15 | -0.9750 |
| CF509P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,522.00 | 0 | 88 | 0.00 | -0.9866 |
| CF509P15600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,720.00 | 0 | 29 | 0.00 | -0.9962 |
| CF509P15800 | 2,916.00 | 2,916.00 | 2,916.00 | 2,916.00 | 2,920.00 | 1 | 93 | 1.46 | -1.0000 |
| 小计 | 8,710 | 77,835 | 1,017.79 | ||||||
| CF601C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,543.00 | 0 | 0 | 0.00 | 0.8611 |
| CF601C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,371.00 | 0 | 2 | 0.00 | 0.8295 |
| CF601C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,204.00 | 0 | 0 | 0.00 | 0.7936 |
| CF601C12200 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,048.00 | 30 | 156 | 15.78 | 0.7504 |
| CF601C12400 | 887.00 | 905.00 | 887.00 | 905.00 | 902.00 | 30 | 147 | 13.48 | 0.7017 |
| CF601C12600 | 764.00 | 787.00 | 755.00 | 787.00 | 767.00 | 40 | 129 | 15.29 | 0.6480 |
| CF601C12800 | 644.00 | 667.00 | 644.00 | 667.00 | 644.00 | 63 | 89 | 20.36 | 0.5901 |
| CF601C13000 | 533.00 | 545.00 | 533.00 | 545.00 | 538.00 | 103 | 106 | 27.69 | 0.5294 |
| CF601C13200 | 457.00 | 457.00 | 428.00 | 428.00 | 447.00 | 35 | 312 | 7.73 | 0.4690 |
| CF601C13400 | 365.00 | 370.00 | 353.00 | 353.00 | 369.00 | 60 | 198 | 10.91 | 0.4107 |
| CF601C13600 | 305.00 | 305.00 | 287.00 | 289.00 | 303.00 | 144 | 252 | 21.47 | 0.3558 |
| CF601C13800 | 251.00 | 255.00 | 237.00 | 245.00 | 252.00 | 159 | 207 | 19.50 | 0.3074 |
| CF601C14000 | 213.00 | 213.00 | 195.00 | 200.00 | 209.00 | 142 | 300 | 14.50 | 0.2643 |
| CF601C14200 | 178.00 | 178.00 | 166.00 | 173.00 | 174.00 | 71 | 220 | 6.04 | 0.2261 |
| CF601C14400 | 150.00 | 150.00 | 136.00 | 149.00 | 147.00 | 123 | 407 | 8.79 | 0.1952 |
| CF601C14600 | 129.00 | 129.00 | 119.00 | 122.00 | 123.00 | 78 | 308 | 4.90 | 0.1669 |
| CF601C14800 | 111.00 | 111.00 | 98.00 | 100.00 | 106.00 | 78 | 267 | 4.11 | 0.1452 |
| CF601C15000 | 97.00 | 97.00 | 84.00 | 91.00 | 90.00 | 181 | 519 | 8.21 | 0.1248 |
| CF601C15200 | 80.00 | 82.00 | 80.00 | 82.00 | 79.00 | 26 | 325 | 1.06 | 0.1094 |
| CF601C15400 | 77.00 | 77.00 | 66.00 | 69.00 | 68.00 | 33 | 1,368 | 1.17 | 0.0953 |
| 小计 | 1,396 | 5,312 | 200.98 | ||||||
| CF601P11600 | 100.00 | 111.00 | 96.00 | 111.00 | 104.00 | 546 | 689 | 28.46 | -0.1326 |
| CF601P11800 | 127.00 | 134.00 | 120.00 | 132.00 | 131.00 | 238 | 495 | 15.29 | -0.1624 |
| CF601P12000 | 159.00 | 176.00 | 152.00 | 165.00 | 162.00 | 178 | 377 | 14.58 | -0.1969 |
| CF601P12200 | 199.00 | 213.00 | 192.00 | 213.00 | 204.00 | 154 | 320 | 15.65 | -0.2385 |
| CF601P12400 | 276.00 | 276.00 | 244.00 | 260.00 | 256.00 | 235 | 442 | 30.14 | -0.2862 |
| CF601P12600 | 324.00 | 346.00 | 302.00 | 329.00 | 318.00 | 211 | 527 | 34.32 | -0.3390 |
| CF601P12800 | 410.00 | 427.00 | 379.00 | 407.00 | 392.00 | 130 | 341 | 26.35 | -0.3964 |
| CF601P13000 | 502.00 | 521.00 | 475.00 | 498.00 | 484.00 | 85 | 434 | 21.19 | -0.4568 |
| CF601P13200 | 593.00 | 599.00 | 581.00 | 598.00 | 590.00 | 48 | 238 | 14.17 | -0.5172 |
| CF601P13400 | 724.00 | 724.00 | 696.00 | 699.00 | 709.00 | 42 | 181 | 14.85 | -0.5759 |
| CF601P13600 | 867.00 | 867.00 | 855.00 | 855.00 | 840.00 | 11 | 152 | 4.71 | -0.6316 |
| CF601P13800 | 1,012.00 | 1,012.00 | 979.00 | 979.00 | 987.00 | 61 | 178 | 30.37 | -0.6808 |
| CF601P14000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,142.00 | 0 | 59 | 0.00 | -0.7250 |
| CF601P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,304.00 | 0 | 0 | 0.00 | -0.7647 |
| CF601P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,476.00 | 0 | 0 | 0.00 | -0.7969 |
| CF601P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,650.00 | 0 | 17 | 0.00 | -0.8268 |
| CF601P14800 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,832.00 | 1 | 8 | 0.90 | -0.8501 |
| CF601P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,014.00 | 0 | 9 | 0.00 | -0.8723 |
| CF601P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,202.00 | 0 | 15 | 0.00 | -0.8892 |
| CF601P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,391.00 | 0 | 40 | 0.00 | -0.9052 |
| 小计 | 1,940 | 4,522 | 250.98 | ||||||
| CF合计 | 43,716 | 247,563 | 3,116.22 | ||||||
| 总计 | 43,716 | 247,563 | 3,116.22 |
(1) 价格：元/吨
(2) 成交量、持仓量：手（单边计算）
(3) 成交额：万元（单边计算）
打印