-
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 |
|---|---|---|---|---|---|---|---|---|---|
| CF511C11000 | 0.00 | 0.00 | 0.00 | 0.00 | 3,105.00 | 0 | 0 | 0.00 | 0.9970 |
| CF511C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,906.00 | 0 | 0 | 0.00 | 0.9953 |
| CF511C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,706.00 | 0 | 0 | 0.00 | 0.9930 |
| CF511C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,507.00 | 0 | 0 | 0.00 | 0.9906 |
| CF511C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,308.00 | 0 | 0 | 0.00 | 0.9874 |
| CF511C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,109.00 | 0 | 0 | 0.00 | 0.9837 |
| CF511C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,911.00 | 0 | 0 | 0.00 | 0.9795 |
| CF511C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,712.00 | 0 | 0 | 0.00 | 0.9740 |
| CF511C12600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,514.00 | 0 | 2 | 0.00 | 0.9682 |
| CF511C12800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,316.00 | 0 | 226 | 0.00 | 0.9595 |
| CF511C13000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,118.00 | 0 | 433 | 0.00 | 0.9497 |
| CF511C13200 | 854.00 | 993.00 | 854.00 | 878.00 | 922.00 | 351 | 753 | 163.59 | 0.9332 |
| CF511C13400 | 687.00 | 805.00 | 670.00 | 690.00 | 729.00 | 298 | 663 | 110.11 | 0.9038 |
| CF511C13600 | 477.00 | 621.00 | 477.00 | 514.00 | 547.00 | 430 | 1,060 | 119.57 | 0.8414 |
| CF511C13800 | 331.00 | 472.00 | 331.00 | 366.00 | 394.00 | 1,368 | 2,480 | 270.88 | 0.7258 |
| CF511C14000 | 200.00 | 340.00 | 200.00 | 251.00 | 279.00 | 10,075 | 6,056 | 1,433.89 | 0.5807 |
| CF511C14200 | 134.00 | 250.00 | 130.00 | 174.00 | 200.00 | 30,243 | 8,321 | 3,110.81 | 0.4458 |
| CF511C14400 | 104.00 | 186.00 | 96.00 | 126.00 | 146.00 | 16,508 | 5,810 | 1,227.17 | 0.3378 |
| CF511C14600 | 80.00 | 145.00 | 79.00 | 94.00 | 108.00 | 14,276 | 8,773 | 801.75 | 0.2564 |
| CF511C14800 | 63.00 | 118.00 | 63.00 | 75.00 | 82.00 | 5,013 | 3,931 | 235.75 | 0.1954 |
| CF511C15000 | 50.00 | 101.00 | 50.00 | 63.00 | 62.00 | 12,286 | 5,849 | 476.87 | 0.1498 |
| CF511C15200 | 45.00 | 85.00 | 45.00 | 52.00 | 47.00 | 3,639 | 2,164 | 115.84 | 0.1152 |
| CF511C15400 | 35.00 | 76.00 | 35.00 | 47.00 | 37.00 | 31,092 | 12,428 | 886.31 | 0.0896 |
| 小计 | 125,579 | 58,949 | 8,952.53 | ||||||
| CF511P11000 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 433 | 0.00 | -0.0060 |
| CF511P11200 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 232 | 0.00 | -0.0074 |
| CF511P11400 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 0 | 338 | 0.00 | -0.0094 |
| CF511P11600 | 2.00 | 2.00 | 2.00 | 2.00 | 5.00 | 39 | 559 | 0.05 | -0.0114 |
| CF511P11800 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 0 | 501 | 0.00 | -0.0143 |
| CF511P12000 | 3.00 | 4.00 | 3.00 | 3.00 | 7.00 | 412 | 967 | 0.68 | -0.0176 |
| CF511P12200 | 4.00 | 5.00 | 4.00 | 4.00 | 8.00 | 750 | 1,287 | 1.50 | -0.0214 |
| CF511P12400 | 5.00 | 6.00 | 4.00 | 5.00 | 10.00 | 604 | 1,558 | 1.54 | -0.0267 |
| CF511P12600 | 6.00 | 7.00 | 6.00 | 7.00 | 11.00 | 332 | 1,245 | 1.03 | -0.0322 |
| CF511P12800 | 7.00 | 8.00 | 7.00 | 8.00 | 13.00 | 1,122 | 1,029 | 4.32 | -0.0405 |
| CF511P13000 | 11.00 | 12.00 | 9.00 | 12.00 | 15.00 | 2,306 | 3,333 | 12.79 | -0.0500 |
| CF511P13200 | 13.00 | 18.00 | 12.00 | 18.00 | 19.00 | 2,374 | 1,907 | 17.82 | -0.0661 |
| CF511P13400 | 23.00 | 32.00 | 20.00 | 30.00 | 26.00 | 1,817 | 2,064 | 23.16 | -0.0949 |
| CF511P13600 | 42.00 | 59.00 | 35.00 | 53.00 | 44.00 | 3,022 | 3,852 | 68.69 | -0.1567 |
| CF511P13800 | 87.00 | 114.00 | 69.00 | 104.00 | 90.00 | 6,477 | 4,483 | 285.26 | -0.2717 |
| CF511P14000 | 185.00 | 209.00 | 138.00 | 196.00 | 174.00 | 6,549 | 3,365 | 540.94 | -0.4165 |
| CF511P14200 | 311.00 | 336.00 | 246.00 | 315.00 | 295.00 | 1,506 | 980 | 211.41 | -0.5514 |
| CF511P14400 | 467.00 | 487.00 | 383.00 | 465.00 | 440.00 | 798 | 629 | 173.88 | -0.6595 |
| CF511P14600 | 605.00 | 651.00 | 547.00 | 635.00 | 602.00 | 328 | 920 | 96.00 | -0.7412 |
| CF511P14800 | 786.00 | 837.00 | 719.00 | 813.00 | 775.00 | 255 | 586 | 99.07 | -0.8025 |
| CF511P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 955.00 | 0 | 0 | 0.00 | -0.8485 |
| CF511P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,140.00 | 0 | 9 | 0.00 | -0.8835 |
| CF511P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,329.00 | 0 | 1 | 0.00 | -0.9094 |
| 小计 | 28,691 | 30,278 | 1,538.14 | ||||||
| CF601C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 3,103.00 | 0 | 1 | 0.00 | 0.9446 |
| CF601C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,910.00 | 0 | 0 | 0.00 | 0.9374 |
| CF601C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,715.00 | 0 | 0 | 0.00 | 0.9300 |
| CF601C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,524.00 | 0 | 1 | 0.00 | 0.9200 |
| CF601C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,332.00 | 0 | 0 | 0.00 | 0.9097 |
| CF601C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,140.00 | 0 | 192 | 0.00 | 0.8989 |
| CF601C12400 | 1,904.00 | 1,913.00 | 1,904.00 | 1,913.00 | 1,949.00 | 2 | 333 | 1.91 | 0.8855 |
| CF601C12600 | 1,682.00 | 1,720.00 | 1,682.00 | 1,719.00 | 1,759.00 | 9 | 590 | 7.68 | 0.8706 |
| CF601C12800 | 1,516.00 | 1,529.00 | 1,441.00 | 1,473.00 | 1,568.00 | 10 | 687 | 7.52 | 0.8548 |
| CF601C13000 | 1,253.00 | 1,345.00 | 1,253.00 | 1,345.00 | 1,379.00 | 23 | 1,735 | 15.04 | 0.8350 |
| CF601C13200 | 1,018.00 | 1,151.00 | 1,018.00 | 1,098.00 | 1,188.00 | 484 | 844 | 269.67 | 0.8129 |
| CF601C13400 | 842.00 | 964.00 | 842.00 | 927.00 | 997.00 | 198 | 462 | 92.60 | 0.7872 |
| CF601C13600 | 684.00 | 813.00 | 684.00 | 765.00 | 805.00 | 1,312 | 5,186 | 506.68 | 0.7555 |
| CF601C13800 | 490.00 | 665.00 | 490.00 | 619.00 | 608.00 | 871 | 6,753 | 268.40 | 0.7166 |
| CF601C14000 | 392.00 | 536.00 | 392.00 | 488.00 | 478.00 | 3,298 | 12,849 | 802.47 | 0.6294 |
| CF601C14200 | 313.00 | 436.00 | 271.00 | 392.00 | 390.00 | 3,768 | 7,712 | 743.70 | 0.5357 |
| CF601C14400 | 243.00 | 356.00 | 238.00 | 318.00 | 320.00 | 5,632 | 7,353 | 897.30 | 0.4531 |
| CF601C14600 | 185.00 | 287.00 | 185.00 | 256.00 | 263.00 | 4,913 | 7,867 | 637.40 | 0.3819 |
| CF601C14800 | 159.00 | 236.00 | 157.00 | 209.00 | 216.00 | 3,461 | 6,658 | 363.89 | 0.3215 |
| CF601C15000 | 127.00 | 200.00 | 127.00 | 177.00 | 178.00 | 11,389 | 16,291 | 1,016.66 | 0.2700 |
| CF601C15200 | 115.00 | 168.00 | 113.00 | 146.00 | 147.00 | 2,576 | 4,735 | 194.67 | 0.2265 |
| CF601C15400 | 92.00 | 145.00 | 92.00 | 127.00 | 123.00 | 2,786 | 4,877 | 176.01 | 0.1914 |
| CF601C15600 | 78.00 | 124.00 | 77.00 | 104.00 | 102.00 | 6,311 | 5,696 | 335.47 | 0.1606 |
| 小计 | 47,043 | 90,822 | 6,337.07 | ||||||
| CF601P11200 | 7.00 | 7.00 | 4.00 | 6.00 | 57.00 | 363 | 1,585 | 1.36 | -0.0548 |
| CF601P11400 | 6.00 | 6.00 | 6.00 | 6.00 | 62.00 | 20 | 472 | 0.06 | -0.0616 |
| CF601P11600 | 6.00 | 6.00 | 6.00 | 6.00 | 68.00 | 3 | 1,096 | 0.01 | -0.0686 |
| CF601P11800 | 6.00 | 7.00 | 6.00 | 7.00 | 76.00 | 67 | 1,093 | 0.23 | -0.0781 |
| CF601P12000 | 8.00 | 9.00 | 7.00 | 9.00 | 83.00 | 380 | 1,627 | 1.59 | -0.0881 |
| CF601P12200 | 10.00 | 11.00 | 8.00 | 11.00 | 90.00 | 232 | 1,013 | 1.36 | -0.0986 |
| CF601P12400 | 12.00 | 15.00 | 10.00 | 15.00 | 99.00 | 1,226 | 1,640 | 9.00 | -0.1116 |
| CF601P12600 | 17.00 | 21.00 | 13.00 | 21.00 | 108.00 | 1,182 | 1,492 | 13.67 | -0.1261 |
| CF601P12800 | 22.00 | 28.00 | 18.00 | 27.00 | 116.00 | 776 | 4,099 | 9.76 | -0.1415 |
| CF601P13000 | 33.00 | 41.00 | 25.00 | 39.00 | 126.00 | 4,843 | 9,697 | 79.33 | -0.1610 |
| CF601P13200 | 47.00 | 56.00 | 40.00 | 53.00 | 134.00 | 5,568 | 10,925 | 134.62 | -0.1827 |
| CF601P13400 | 72.00 | 82.00 | 60.00 | 77.00 | 142.00 | 3,269 | 7,917 | 120.85 | -0.2081 |
| CF601P13600 | 111.00 | 120.00 | 91.00 | 117.00 | 149.00 | 3,404 | 8,305 | 180.44 | -0.2393 |
| CF601P13800 | 159.00 | 175.00 | 140.00 | 167.00 | 150.00 | 2,116 | 6,425 | 164.55 | -0.2779 |
| CF601P14000 | 276.00 | 290.00 | 201.00 | 244.00 | 220.00 | 3,012 | 4,413 | 341.48 | -0.3646 |
| CF601P14200 | 362.00 | 365.00 | 305.00 | 341.00 | 331.00 | 4,840 | 1,726 | 789.97 | -0.4580 |
| CF601P14400 | 494.00 | 498.00 | 420.00 | 472.00 | 459.00 | 1,599 | 956 | 356.68 | -0.5407 |
| CF601P14600 | 653.00 | 653.00 | 558.00 | 608.00 | 600.00 | 255 | 781 | 76.17 | -0.6121 |
| CF601P14800 | 733.00 | 783.00 | 706.00 | 764.00 | 753.00 | 182 | 775 | 68.12 | -0.6729 |
| CF601P15000 | 940.00 | 940.00 | 940.00 | 940.00 | 914.00 | 1 | 648 | 0.47 | -0.7248 |
| CF601P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,082.00 | 0 | 1,214 | 0.00 | -0.7688 |
| CF601P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,257.00 | 0 | 42 | 0.00 | -0.8045 |
| CF601P15600 | 1,477.00 | 1,477.00 | 1,390.00 | 1,445.00 | 1,435.00 | 9 | 26 | 6.43 | -0.8360 |
| 小计 | 33,347 | 67,967 | 2,356.14 | ||||||
| CF605C12200 | 2,057.00 | 2,099.00 | 1,968.00 | 1,968.00 | 2,019.00 | 7 | 14 | 7.22 | 0.9549 |
| CF605C12400 | 1,867.00 | 1,884.00 | 1,867.00 | 1,884.00 | 1,829.00 | 6 | 32 | 5.63 | 0.9361 |
| CF605C12600 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,643.00 | 1 | 10 | 0.86 | 0.9132 |
| CF605C12800 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,461.00 | 1 | 3 | 0.73 | 0.8854 |
| CF605C13000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,287.00 | 0 | 6 | 0.00 | 0.8508 |
| CF605C13200 | 1,097.00 | 1,193.00 | 1,097.00 | 1,125.00 | 1,123.00 | 141 | 103 | 80.51 | 0.8074 |
| CF605C13400 | 926.00 | 1,035.00 | 926.00 | 959.00 | 972.00 | 84 | 108 | 41.04 | 0.7566 |
| CF605C13600 | 825.00 | 890.00 | 819.00 | 839.00 | 834.00 | 55 | 90 | 23.13 | 0.6993 |
| CF605C13800 | 639.00 | 738.00 | 639.00 | 714.00 | 713.00 | 14 | 72 | 4.95 | 0.6377 |
| CF605C14000 | 515.00 | 645.00 | 515.00 | 612.00 | 608.00 | 150 | 148 | 45.05 | 0.5748 |
| CF605C14200 | 454.00 | 549.00 | 451.00 | 524.00 | 517.00 | 341 | 459 | 88.96 | 0.5132 |
| CF605C14400 | 383.00 | 470.00 | 380.00 | 450.00 | 444.00 | 444 | 671 | 98.58 | 0.4555 |
| CF605C14600 | 309.00 | 414.00 | 309.00 | 385.00 | 382.00 | 385 | 737 | 73.11 | 0.4029 |
| CF605C14800 | 259.00 | 357.00 | 259.00 | 330.00 | 327.00 | 268 | 336 | 42.92 | 0.3548 |
| CF605C15000 | 220.00 | 314.00 | 220.00 | 301.00 | 284.00 | 466 | 754 | 65.37 | 0.3133 |
| CF605C15200 | 190.00 | 272.00 | 190.00 | 257.00 | 245.00 | 371 | 380 | 45.44 | 0.2759 |
| CF605C15400 | 158.00 | 240.00 | 158.00 | 213.00 | 214.00 | 1,988 | 2,535 | 209.26 | 0.2436 |
| 小计 | 4,722 | 6,458 | 832.75 | ||||||
| CF605P12200 | 32.00 | 34.00 | 30.00 | 31.00 | 29.00 | 120 | 985 | 1.93 | -0.0487 |
| CF605P12400 | 43.00 | 43.00 | 39.00 | 41.00 | 39.00 | 137 | 228 | 2.79 | -0.0647 |
| CF605P12600 | 52.00 | 57.00 | 50.00 | 50.00 | 53.00 | 436 | 487 | 11.61 | -0.0850 |
| CF605P12800 | 69.00 | 75.00 | 68.00 | 70.00 | 71.00 | 340 | 221 | 11.97 | -0.1104 |
| CF605P13000 | 92.00 | 99.00 | 90.00 | 91.00 | 95.00 | 269 | 942 | 12.72 | -0.1428 |
| CF605P13200 | 134.00 | 137.00 | 123.00 | 127.00 | 130.00 | 259 | 1,343 | 16.64 | -0.1841 |
| CF605P13400 | 178.00 | 181.00 | 164.00 | 175.00 | 176.00 | 284 | 339 | 24.55 | -0.2333 |
| CF605P13600 | 246.00 | 246.00 | 227.00 | 235.00 | 237.00 | 214 | 1,669 | 25.16 | -0.2893 |
| CF605P13800 | 310.00 | 316.00 | 297.00 | 311.00 | 313.00 | 223 | 811 | 34.18 | -0.3501 |
| CF605P14000 | 411.00 | 411.00 | 385.00 | 401.00 | 405.00 | 443 | 209 | 88.50 | -0.4125 |
| CF605P14200 | 524.00 | 527.00 | 490.00 | 515.00 | 512.00 | 223 | 126 | 56.61 | -0.4739 |
| CF605P14400 | 627.00 | 643.00 | 617.00 | 639.00 | 637.00 | 104 | 133 | 32.61 | -0.5317 |
| CF605P14600 | 754.00 | 796.00 | 746.00 | 779.00 | 772.00 | 153 | 167 | 58.49 | -0.5847 |
| CF605P14800 | 906.00 | 955.00 | 889.00 | 923.00 | 914.00 | 147 | 152 | 66.81 | -0.6334 |
| CF605P15000 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,069.00 | 1 | 17 | 0.53 | -0.6755 |
| CF605P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,228.00 | 0 | 17 | 0.00 | -0.7139 |
| CF605P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,395.00 | 0 | 0 | 0.00 | -0.7471 |
| 小计 | 3,353 | 7,846 | 445.09 | ||||||
| CF合计 | 242,735 | 262,320 | 20,461.71 | ||||||
| 总计 | 242,735 | 262,320 | 20,461.71 |
(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