-
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 |
|---|---|---|---|---|---|---|---|---|---|
| CF509C11000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,494.00 | 0 | 0 | 0.00 | 0.9848 |
| CF509C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,296.00 | 0 | 0 | 0.00 | 0.9799 |
| CF509C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,099.00 | 0 | 6 | 0.00 | 0.9735 |
| CF509C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,902.00 | 0 | 2 | 0.00 | 0.9660 |
| CF509C11800 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,706.00 | 4 | 4 | 3.42 | 0.9561 |
| CF509C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,511.00 | 0 | 562 | 0.00 | 0.9440 |
| CF509C12200 | 1,279.00 | 1,279.00 | 1,278.00 | 1,278.00 | 1,317.00 | 2 | 687 | 1.28 | 0.9288 |
| CF509C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,125.00 | 0 | 641 | 0.00 | 0.9085 |
| CF509C12600 | 930.00 | 930.00 | 896.00 | 930.00 | 933.00 | 21 | 719 | 9.60 | 0.8831 |
| CF509C12800 | 737.00 | 761.00 | 699.00 | 750.00 | 743.00 | 20 | 1,346 | 7.25 | 0.8488 |
| CF509C13000 | 554.00 | 578.00 | 521.00 | 569.00 | 557.00 | 139 | 2,886 | 38.04 | 0.7996 |
| CF509C13200 | 370.00 | 401.00 | 360.00 | 401.00 | 375.00 | 319 | 5,224 | 60.02 | 0.7245 |
| CF509C13400 | 258.00 | 271.00 | 230.00 | 264.00 | 212.00 | 1,420 | 8,158 | 174.89 | 0.5907 |
| CF509C13600 | 165.00 | 171.00 | 138.00 | 165.00 | 132.00 | 3,970 | 15,102 | 304.02 | 0.4096 |
| CF509C13800 | 105.00 | 107.00 | 91.00 | 105.00 | 123.00 | 8,624 | 19,059 | 427.79 | 0.3161 |
| CF509C14000 | 72.00 | 75.00 | 63.00 | 72.00 | 121.00 | 9,182 | 25,086 | 322.27 | 0.2653 |
| CF509C14200 | 52.00 | 53.00 | 43.00 | 51.00 | 116.00 | 1,813 | 6,269 | 44.84 | 0.2294 |
| CF509C14400 | 38.00 | 40.00 | 32.00 | 36.00 | 111.00 | 1,507 | 4,317 | 28.94 | 0.2021 |
| CF509C14600 | 28.00 | 30.00 | 25.00 | 28.00 | 105.00 | 1,012 | 4,364 | 13.84 | 0.1792 |
| CF509C14800 | 23.00 | 23.00 | 19.00 | 23.00 | 98.00 | 1,515 | 4,739 | 17.84 | 0.1601 |
| CF509C15000 | 19.00 | 20.00 | 17.00 | 18.00 | 93.00 | 2,212 | 7,508 | 20.72 | 0.1446 |
| CF509C15200 | 15.00 | 15.00 | 13.00 | 14.00 | 86.00 | 2,192 | 2,171 | 16.03 | 0.1300 |
| CF509C15400 | 12.00 | 13.00 | 11.00 | 12.00 | 80.00 | 162 | 1,270 | 1.21 | 0.1179 |
| CF509C15600 | 10.00 | 10.00 | 10.00 | 10.00 | 76.00 | 497 | 1,731 | 5.62 | 0.1078 |
| CF509C15800 | 11.00 | 11.00 | 7.00 | 9.00 | 70.00 | 2,110 | 15,075 | 9.61 | 0.0981 |
| 小计 | 36,721 | 126,926 | 1,507.21 | ||||||
| CF509P11000 | 4.00 | 5.00 | 4.00 | 5.00 | 8.00 | 257 | 3,373 | 0.52 | -0.0169 |
| CF509P11200 | 6.00 | 6.00 | 6.00 | 6.00 | 10.00 | 254 | 1,408 | 0.76 | -0.0214 |
| CF509P11400 | 7.00 | 8.00 | 6.00 | 8.00 | 13.00 | 653 | 5,828 | 2.28 | -0.0273 |
| CF509P11600 | 8.00 | 10.00 | 8.00 | 9.00 | 16.00 | 342 | 1,555 | 1.57 | -0.0344 |
| CF509P11800 | 10.00 | 13.00 | 10.00 | 11.00 | 20.00 | 567 | 3,704 | 3.35 | -0.0438 |
| CF509P12000 | 13.00 | 16.00 | 13.00 | 15.00 | 25.00 | 1,049 | 7,635 | 8.26 | -0.0555 |
| CF509P12200 | 16.00 | 20.00 | 16.00 | 17.00 | 30.00 | 1,815 | 7,010 | 17.34 | -0.0702 |
| CF509P12400 | 20.00 | 24.00 | 20.00 | 22.00 | 38.00 | 1,371 | 11,434 | 15.70 | -0.0901 |
| CF509P12600 | 24.00 | 29.00 | 24.00 | 26.00 | 46.00 | 1,862 | 8,692 | 25.25 | -0.1151 |
| CF509P12800 | 31.00 | 41.00 | 31.00 | 33.00 | 55.00 | 1,610 | 9,759 | 29.71 | -0.1490 |
| CF509P13000 | 50.00 | 63.00 | 48.00 | 52.00 | 68.00 | 3,947 | 17,837 | 109.25 | -0.1978 |
| CF509P13200 | 80.00 | 103.00 | 80.00 | 84.00 | 86.00 | 4,181 | 11,198 | 191.25 | -0.2725 |
| CF509P13400 | 150.00 | 176.00 | 139.00 | 144.00 | 123.00 | 3,389 | 10,164 | 269.66 | -0.4060 |
| CF509P13600 | 251.00 | 290.00 | 236.00 | 244.00 | 241.00 | 1,538 | 9,414 | 201.98 | -0.5870 |
| CF509P13800 | 398.00 | 430.00 | 375.00 | 382.00 | 432.00 | 479 | 4,011 | 97.50 | -0.6807 |
| CF509P14000 | 588.00 | 600.00 | 539.00 | 545.00 | 629.00 | 203 | 1,793 | 58.37 | -0.7318 |
| CF509P14200 | 760.00 | 773.00 | 715.00 | 715.00 | 824.00 | 74 | 1,013 | 27.94 | -0.7680 |
| CF509P14400 | 954.00 | 961.00 | 912.00 | 912.00 | 1,018.00 | 41 | 523 | 19.38 | -0.7954 |
| CF509P14600 | 1,138.00 | 1,140.00 | 1,097.00 | 1,097.00 | 1,211.00 | 27 | 431 | 14.98 | -0.8185 |
| CF509P14800 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,404.00 | 50 | 333 | 32.81 | -0.8378 |
| CF509P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,598.00 | 0 | 132 | 0.00 | -0.8536 |
| CF509P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,791.00 | 0 | 1,823 | 0.00 | -0.8684 |
| CF509P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,985.00 | 0 | 80 | 0.00 | -0.8807 |
| CF509P15600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,180.00 | 0 | 27 | 0.00 | -0.8909 |
| CF509P15800 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,374.00 | 2 | 98 | 2.33 | -0.9008 |
| 小计 | 23,711 | 119,275 | 1,130.20 | ||||||
| CF511C11000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,471.00 | 0 | 0 | 0.00 | 0.9928 |
| CF511C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,272.00 | 0 | 0 | 0.00 | 0.9878 |
| CF511C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,074.00 | 0 | 0 | 0.00 | 0.9814 |
| CF511C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,876.00 | 0 | 0 | 0.00 | 0.9737 |
| CF511C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,680.00 | 0 | 0 | 0.00 | 0.9633 |
| CF511C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,485.00 | 0 | 0 | 0.00 | 0.9505 |
| CF511C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,292.00 | 0 | 0 | 0.00 | 0.9316 |
| CF511C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,103.00 | 0 | 0 | 0.00 | 0.9054 |
| CF511C12600 | 0.00 | 0.00 | 0.00 | 0.00 | 919.00 | 0 | 3 | 0.00 | 0.8681 |
| CF511C12800 | 0.00 | 0.00 | 0.00 | 0.00 | 745.00 | 0 | 32 | 0.00 | 0.8148 |
| CF511C13000 | 0.00 | 0.00 | 0.00 | 0.00 | 585.00 | 0 | 13 | 0.00 | 0.7420 |
| CF511C13200 | 448.00 | 448.00 | 429.00 | 429.00 | 445.00 | 29 | 29 | 6.39 | 0.6494 |
| CF511C13400 | 331.00 | 344.00 | 327.00 | 344.00 | 331.00 | 163 | 163 | 26.96 | 0.5448 |
| CF511C13600 | 240.00 | 249.00 | 226.00 | 249.00 | 240.00 | 110 | 152 | 13.17 | 0.4396 |
| CF511C13800 | 170.00 | 176.00 | 164.00 | 176.00 | 172.00 | 178 | 146 | 15.13 | 0.3437 |
| CF511C14000 | 122.00 | 130.00 | 116.00 | 130.00 | 123.00 | 184 | 210 | 11.07 | 0.2632 |
| CF511C14200 | 88.00 | 89.00 | 84.00 | 89.00 | 88.00 | 131 | 237 | 5.66 | 0.1986 |
| CF511C14400 | 64.00 | 64.00 | 60.00 | 64.00 | 63.00 | 283 | 234 | 8.84 | 0.1485 |
| CF511C14600 | 48.00 | 51.00 | 46.00 | 51.00 | 45.00 | 101 | 152 | 2.43 | 0.1105 |
| CF511C14800 | 37.00 | 39.00 | 33.00 | 38.00 | 33.00 | 165 | 512 | 3.01 | 0.0817 |
| 小计 | 1,344 | 1,883 | 92.66 | ||||||
| CF511P11000 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 0 | 105 | 0.00 | -0.0139 |
| CF511P11200 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00 | 0 | 86 | 0.00 | -0.0177 |
| CF511P11400 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 | 176 | 0.01 | -0.0229 |
| CF511P11600 | 12.00 | 12.00 | 12.00 | 12.00 | 13.00 | 7 | 265 | 0.04 | -0.0294 |
| CF511P11800 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 188 | 524 | 1.55 | -0.0385 |
| CF511P12000 | 19.00 | 22.00 | 19.00 | 21.00 | 21.00 | 320 | 405 | 3.26 | -0.0500 |
| CF511P12200 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 218 | 317 | 2.99 | -0.0676 |
| CF511P12400 | 38.00 | 40.00 | 36.00 | 38.00 | 39.00 | 368 | 568 | 7.01 | -0.0924 |
| CF511P12600 | 54.00 | 59.00 | 53.00 | 55.00 | 54.00 | 227 | 229 | 6.30 | -0.1284 |
| CF511P12800 | 80.00 | 86.00 | 76.00 | 80.00 | 79.00 | 166 | 362 | 6.72 | -0.1805 |
| CF511P13000 | 119.00 | 130.00 | 114.00 | 116.00 | 118.00 | 190 | 694 | 11.62 | -0.2523 |
| CF511P13200 | 182.00 | 193.00 | 173.00 | 174.00 | 177.00 | 152 | 284 | 13.93 | -0.3440 |
| CF511P13400 | 254.00 | 271.00 | 253.00 | 259.00 | 261.00 | 163 | 135 | 21.56 | -0.4483 |
| CF511P13600 | 378.00 | 380.00 | 367.00 | 367.00 | 369.00 | 47 | 79 | 8.85 | -0.5536 |
| CF511P13800 | 499.00 | 499.00 | 497.00 | 497.00 | 500.00 | 2 | 53 | 0.50 | -0.6499 |
| CF511P14000 | 0.00 | 0.00 | 0.00 | 0.00 | 650.00 | 0 | 2 | 0.00 | -0.7311 |
| CF511P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 814.00 | 0 | 12 | 0.00 | -0.7967 |
| CF511P14400 | 997.00 | 997.00 | 997.00 | 997.00 | 988.00 | 1 | 29 | 0.50 | -0.8479 |
| CF511P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,169.00 | 0 | 0 | 0.00 | -0.8874 |
| CF511P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,356.00 | 0 | 0 | 0.00 | -0.9176 |
| 小计 | 2,050 | 4,325 | 84.85 | ||||||
| CF601C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,315.00 | 0 | 0 | 0.00 | 0.9677 |
| CF601C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,120.00 | 0 | 0 | 0.00 | 0.9566 |
| CF601C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,928.00 | 0 | 0 | 0.00 | 0.9420 |
| CF601C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,738.00 | 0 | 2 | 0.00 | 0.9253 |
| CF601C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,552.00 | 0 | 0 | 0.00 | 0.9029 |
| CF601C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,370.00 | 0 | 196 | 0.00 | 0.8757 |
| CF601C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,193.00 | 0 | 339 | 0.00 | 0.8426 |
| CF601C12600 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,023.00 | 1 | 599 | 0.51 | 0.8011 |
| CF601C12800 | 868.00 | 875.00 | 849.00 | 875.00 | 865.00 | 42 | 669 | 17.97 | 0.7501 |
| CF601C13000 | 711.00 | 730.00 | 705.00 | 730.00 | 718.00 | 51 | 430 | 18.09 | 0.6903 |
| CF601C13200 | 586.00 | 609.00 | 577.00 | 609.00 | 587.00 | 48 | 682 | 14.11 | 0.6226 |
| CF601C13400 | 474.00 | 493.00 | 460.00 | 493.00 | 472.00 | 83 | 769 | 19.54 | 0.5496 |
| CF601C13600 | 394.00 | 403.00 | 374.00 | 398.00 | 376.00 | 326 | 7,085 | 63.83 | 0.4752 |
| CF601C13800 | 308.00 | 316.00 | 295.00 | 316.00 | 297.00 | 114 | 1,017 | 17.12 | 0.4035 |
| CF601C14000 | 239.00 | 249.00 | 233.00 | 249.00 | 235.00 | 229 | 936 | 27.25 | 0.3380 |
| CF601C14200 | 189.00 | 198.00 | 182.00 | 198.00 | 185.00 | 178 | 1,900 | 16.76 | 0.2803 |
| CF601C14400 | 149.00 | 155.00 | 143.00 | 154.00 | 149.00 | 296 | 1,710 | 21.88 | 0.2324 |
| CF601C14600 | 120.00 | 124.00 | 112.00 | 121.00 | 120.00 | 192 | 899 | 11.46 | 0.1929 |
| CF601C14800 | 97.00 | 102.00 | 93.00 | 98.00 | 97.00 | 171 | 694 | 8.20 | 0.1595 |
| CF601C15000 | 81.00 | 85.00 | 78.00 | 85.00 | 80.00 | 163 | 3,990 | 6.54 | 0.1333 |
| CF601C15200 | 64.00 | 69.00 | 63.00 | 69.00 | 67.00 | 235 | 650 | 7.69 | 0.1117 |
| CF601C15400 | 58.00 | 58.00 | 55.00 | 58.00 | 56.00 | 146 | 2,307 | 4.15 | 0.0940 |
| 小计 | 2,275 | 24,874 | 255.09 | ||||||
| CF601P11200 | 28.00 | 28.00 | 25.00 | 25.00 | 22.00 | 41 | 499 | 0.53 | -0.0364 |
| CF601P11400 | 0.00 | 0.00 | 0.00 | 0.00 | 28.00 | 0 | 631 | 0.00 | -0.0457 |
| CF601P11600 | 39.00 | 39.00 | 37.00 | 38.00 | 36.00 | 169 | 844 | 3.20 | -0.0586 |
| CF601P11800 | 47.00 | 49.00 | 47.00 | 48.00 | 45.00 | 59 | 975 | 1.40 | -0.0737 |
| CF601P12000 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 159 | 1,384 | 4.68 | -0.0943 |
| CF601P12200 | 73.00 | 78.00 | 73.00 | 73.00 | 76.00 | 128 | 1,188 | 4.83 | -0.1200 |
| CF601P12400 | 99.00 | 102.00 | 94.00 | 94.00 | 97.00 | 509 | 2,060 | 25.30 | -0.1517 |
| CF601P12600 | 123.00 | 132.00 | 122.00 | 123.00 | 127.00 | 49 | 1,568 | 3.12 | -0.1919 |
| CF601P12800 | 154.00 | 178.00 | 154.00 | 166.00 | 167.00 | 53 | 2,766 | 4.57 | -0.2417 |
| CF601P13000 | 219.00 | 226.00 | 209.00 | 213.00 | 218.00 | 118 | 5,705 | 12.74 | -0.3006 |
| CF601P13200 | 283.00 | 297.00 | 280.00 | 280.00 | 285.00 | 50 | 1,748 | 7.19 | -0.3676 |
| CF601P13400 | 383.00 | 385.00 | 357.00 | 360.00 | 368.00 | 66 | 2,714 | 12.38 | -0.4402 |
| CF601P13600 | 488.00 | 489.00 | 456.00 | 458.00 | 470.00 | 26 | 868 | 6.25 | -0.5147 |
| CF601P13800 | 609.00 | 609.00 | 591.00 | 591.00 | 589.00 | 21 | 714 | 6.38 | -0.5866 |
| CF601P14000 | 730.00 | 745.00 | 724.00 | 724.00 | 725.00 | 106 | 912 | 39.11 | -0.6528 |
| CF601P14200 | 896.00 | 896.00 | 855.00 | 855.00 | 874.00 | 25 | 596 | 10.97 | -0.7114 |
| CF601P14400 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,035.00 | 1 | 355 | 0.52 | -0.7603 |
| CF601P14600 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,205.00 | 1 | 33 | 0.60 | -0.8009 |
| CF601P14800 | 1,385.00 | 1,385.00 | 1,362.00 | 1,362.00 | 1,381.00 | 3 | 60 | 2.06 | -0.8355 |
| CF601P15000 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,563.00 | 1 | 16 | 0.77 | -0.8631 |
| CF601P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,748.00 | 0 | 15 | 0.00 | -0.8861 |
| CF601P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,937.00 | 0 | 40 | 0.00 | -0.9052 |
| 小计 | 1,585 | 25,691 | 146.59 | ||||||
| CF合计 | 67,686 | 302,974 | 3,216.59 | ||||||
| 总计 | 67,686 | 302,974 | 3,216.59 |
(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