-
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 |
|---|---|---|---|---|---|---|---|---|---|
| CF601C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,109.00 | 0 | 5 | 0.00 | 0.9586 |
| CF601C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,913.00 | 0 | 4 | 0.00 | 0.9498 |
| CF601C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,719.00 | 0 | 0 | 0.00 | 0.9378 |
| CF601C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,525.00 | 0 | 1 | 0.00 | 0.9248 |
| CF601C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,333.00 | 0 | 4 | 0.00 | 0.9070 |
| CF601C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,141.00 | 0 | 188 | 0.00 | 0.8865 |
| CF601C12400 | 888.00 | 955.00 | 875.00 | 940.00 | 951.00 | 157 | 404 | 73.20 | 0.8596 |
| CF601C12600 | 709.00 | 767.00 | 702.00 | 748.00 | 762.00 | 169 | 890 | 62.76 | 0.8251 |
| CF601C12800 | 533.00 | 588.00 | 522.00 | 573.00 | 574.00 | 193 | 1,282 | 54.45 | 0.7790 |
| CF601C13000 | 359.00 | 421.00 | 359.00 | 407.00 | 388.00 | 796 | 3,170 | 159.42 | 0.7107 |
| CF601C13200 | 233.00 | 273.00 | 220.00 | 263.00 | 215.00 | 2,204 | 5,850 | 271.13 | 0.5897 |
| CF601C13400 | 134.00 | 156.00 | 122.00 | 151.00 | 122.00 | 8,651 | 20,044 | 617.97 | 0.4038 |
| CF601C13600 | 77.00 | 88.00 | 72.00 | 85.00 | 110.00 | 7,625 | 25,965 | 304.25 | 0.3046 |
| CF601C13800 | 52.00 | 57.00 | 49.00 | 55.00 | 106.00 | 5,101 | 18,654 | 134.88 | 0.2518 |
| CF601C14000 | 44.00 | 47.00 | 40.00 | 45.00 | 100.00 | 5,437 | 23,784 | 119.20 | 0.2141 |
| CF601C14200 | 38.00 | 39.00 | 34.00 | 37.00 | 95.00 | 1,903 | 12,666 | 34.03 | 0.1864 |
| CF601C14400 | 31.00 | 32.00 | 27.00 | 29.00 | 87.00 | 2,099 | 9,008 | 31.88 | 0.1626 |
| CF601C14600 | 26.00 | 28.00 | 24.00 | 24.00 | 82.00 | 770 | 6,578 | 10.66 | 0.1445 |
| CF601C14800 | 25.00 | 25.00 | 21.00 | 22.00 | 75.00 | 1,308 | 5,911 | 14.58 | 0.1277 |
| CF601C15000 | 22.00 | 22.00 | 18.00 | 19.00 | 69.00 | 4,899 | 21,960 | 47.93 | 0.1143 |
| CF601C15200 | 18.00 | 19.00 | 16.00 | 16.00 | 64.00 | 1,229 | 4,457 | 10.84 | 0.1028 |
| CF601C15400 | 20.00 | 20.00 | 14.00 | 14.00 | 59.00 | 289 | 6,408 | 2.12 | 0.0919 |
| CF601C15600 | 11.00 | 15.00 | 10.00 | 12.00 | 54.00 | 1,183 | 14,068 | 7.64 | 0.0830 |
| 小计 | 44,013 | 181,301 | 1,956.93 | ||||||
| CF601P11200 | 7.00 | 7.00 | 4.00 | 4.00 | 24.00 | 1,331 | 2,465 | 3.83 | -0.0413 |
| CF601P11400 | 10.00 | 10.00 | 8.00 | 8.00 | 28.00 | 523 | 923 | 2.53 | -0.0498 |
| CF601P11600 | 13.00 | 14.00 | 6.00 | 9.00 | 34.00 | 971 | 1,330 | 5.45 | -0.0614 |
| CF601P11800 | 16.00 | 16.00 | 11.00 | 11.00 | 39.00 | 625 | 1,125 | 4.60 | -0.0741 |
| CF601P12000 | 20.00 | 22.00 | 15.00 | 15.00 | 47.00 | 1,186 | 2,600 | 11.29 | -0.0916 |
| CF601P12200 | 29.00 | 30.00 | 20.00 | 21.00 | 54.00 | 1,652 | 4,781 | 22.70 | -0.1117 |
| CF601P12400 | 40.00 | 41.00 | 27.00 | 31.00 | 64.00 | 2,263 | 6,746 | 39.30 | -0.1383 |
| CF601P12600 | 56.00 | 58.00 | 41.00 | 46.00 | 74.00 | 2,090 | 6,396 | 51.88 | -0.1725 |
| CF601P12800 | 88.00 | 91.00 | 63.00 | 66.00 | 86.00 | 3,332 | 11,360 | 120.63 | -0.2182 |
| CF601P13000 | 121.00 | 127.00 | 96.00 | 103.00 | 99.00 | 7,522 | 24,577 | 414.91 | -0.2862 |
| CF601P13200 | 175.00 | 188.00 | 142.00 | 150.00 | 125.00 | 4,135 | 21,820 | 329.13 | -0.4069 |
| CF601P13400 | 275.00 | 288.00 | 225.00 | 235.00 | 231.00 | 1,208 | 16,137 | 145.19 | -0.5928 |
| CF601P13600 | 398.00 | 432.00 | 358.00 | 374.00 | 419.00 | 359 | 13,467 | 68.19 | -0.6922 |
| CF601P13800 | 610.00 | 610.00 | 526.00 | 537.00 | 615.00 | 225 | 9,077 | 61.53 | -0.7453 |
| CF601P14000 | 793.00 | 805.00 | 715.00 | 727.00 | 808.00 | 291 | 5,101 | 109.30 | -0.7833 |
| CF601P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 1,226 | 0.00 | -0.8112 |
| CF601P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,194.00 | 0 | 1,005 | 0.00 | -0.8353 |
| CF601P14600 | 1,310.00 | 1,310.00 | 1,298.00 | 1,298.00 | 1,388.00 | 3 | 982 | 1.95 | -0.8536 |
| CF601P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,580.00 | 0 | 953 | 0.00 | -0.8707 |
| CF601P15000 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,774.00 | 3 | 623 | 2.52 | -0.8842 |
| CF601P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,969.00 | 0 | 1,214 | 0.00 | -0.8960 |
| CF601P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,163.00 | 0 | 65 | 0.00 | -0.9072 |
| CF601P15600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,358.00 | 0 | 27 | 0.00 | -0.9163 |
| 小计 | 27,719 | 134,000 | 1,394.94 | ||||||
| CF603C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,720.00 | 0 | 0 | 0.00 | 0.9632 |
| CF603C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,526.00 | 0 | 0 | 0.00 | 0.9484 |
| CF603C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,335.00 | 0 | 0 | 0.00 | 0.9280 |
| CF603C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,148.00 | 0 | 0 | 0.00 | 0.9001 |
| CF603C12400 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 966.00 | 10 | 20 | 5.02 | 0.8626 |
| CF603C12600 | 777.00 | 777.00 | 777.00 | 777.00 | 792.00 | 13 | 18 | 5.07 | 0.8121 |
| CF603C12800 | 629.00 | 629.00 | 629.00 | 629.00 | 631.00 | 1 | 12 | 0.31 | 0.7457 |
| CF603C13000 | 495.00 | 495.00 | 495.00 | 495.00 | 485.00 | 2 | 9 | 0.50 | 0.6623 |
| CF603C13200 | 0.00 | 0.00 | 0.00 | 0.00 | 364.00 | 0 | 13 | 0.00 | 0.5643 |
| CF603C13400 | 260.00 | 292.00 | 260.00 | 292.00 | 267.00 | 13 | 82 | 1.87 | 0.4624 |
| CF603C13600 | 171.00 | 218.00 | 171.00 | 218.00 | 194.00 | 118 | 201 | 12.31 | 0.3669 |
| CF603C13800 | 123.00 | 158.00 | 123.00 | 158.00 | 142.00 | 91 | 50 | 6.20 | 0.2857 |
| CF603C14000 | 93.00 | 120.00 | 93.00 | 120.00 | 105.00 | 96 | 81 | 5.17 | 0.2213 |
| CF603C14200 | 69.00 | 93.00 | 69.00 | 93.00 | 80.00 | 129 | 184 | 5.07 | 0.1724 |
| CF603C14400 | 58.00 | 74.00 | 58.00 | 74.00 | 62.00 | 193 | 231 | 6.08 | 0.1357 |
| CF603C14600 | 46.00 | 60.00 | 44.00 | 60.00 | 49.00 | 271 | 283 | 6.58 | 0.1074 |
| CF603C14800 | 37.00 | 44.00 | 37.00 | 44.00 | 38.00 | 93 | 156 | 1.84 | 0.0848 |
| CF603C15000 | 32.00 | 41.00 | 30.00 | 41.00 | 31.00 | 445 | 264 | 7.58 | 0.0693 |
| CF603C15200 | 26.00 | 33.00 | 26.00 | 33.00 | 25.00 | 395 | 295 | 5.55 | 0.0557 |
| 小计 | 1,870 | 1,899 | 69.16 | ||||||
| CF603P11600 | 20.00 | 25.00 | 19.00 | 21.00 | 17.00 | 325 | 272 | 3.33 | -0.0386 |
| CF603P11800 | 26.00 | 27.00 | 26.00 | 27.00 | 23.00 | 118 | 154 | 1.56 | -0.0520 |
| CF603P12000 | 35.00 | 38.00 | 32.00 | 35.00 | 32.00 | 163 | 195 | 2.86 | -0.0709 |
| CF603P12200 | 49.00 | 49.00 | 44.00 | 44.00 | 44.00 | 129 | 206 | 2.98 | -0.0975 |
| CF603P12400 | 65.00 | 65.00 | 59.00 | 60.00 | 62.00 | 310 | 363 | 9.69 | -0.1337 |
| CF603P12600 | 88.00 | 89.00 | 83.00 | 83.00 | 87.00 | 226 | 275 | 9.84 | -0.1830 |
| CF603P12800 | 0.00 | 0.00 | 0.00 | 0.00 | 124.00 | 0 | 81 | 0.00 | -0.2484 |
| CF603P13000 | 182.00 | 184.00 | 170.00 | 170.00 | 177.00 | 53 | 111 | 4.75 | -0.3312 |
| CF603P13200 | 260.00 | 260.00 | 249.00 | 249.00 | 255.00 | 12 | 61 | 1.51 | -0.4287 |
| CF603P13400 | 373.00 | 373.00 | 354.00 | 354.00 | 356.00 | 13 | 61 | 2.34 | -0.5306 |
| CF603P13600 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 | 9 | 0.24 | -0.6264 |
| CF603P13800 | 630.00 | 630.00 | 630.00 | 630.00 | 628.00 | 1 | 21 | 0.32 | -0.7084 |
| CF603P14000 | 792.00 | 792.00 | 780.00 | 780.00 | 791.00 | 3 | 16 | 1.18 | -0.7736 |
| CF603P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 965.00 | 0 | 34 | 0.00 | -0.8234 |
| CF603P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,146.00 | 0 | 11 | 0.00 | -0.8612 |
| CF603P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,332.00 | 0 | 15 | 0.00 | -0.8906 |
| CF603P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,521.00 | 0 | 29 | 0.00 | -0.9144 |
| CF603P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,713.00 | 0 | 14 | 0.00 | -0.9310 |
| CF603P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,907.00 | 0 | 12 | 0.00 | -0.9458 |
| 小计 | 1,354 | 1,940 | 40.60 | ||||||
| CF605C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,771.00 | 0 | 0 | 0.00 | 0.9345 |
| CF605C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,581.00 | 0 | 0 | 0.00 | 0.9162 |
| CF605C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,394.00 | 0 | 0 | 0.00 | 0.8941 |
| CF605C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,212.00 | 0 | 21 | 0.00 | 0.8644 |
| CF605C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,034.00 | 0 | 74 | 0.00 | 0.8277 |
| CF605C12600 | 843.00 | 888.00 | 843.00 | 886.00 | 865.00 | 69 | 511 | 29.55 | 0.7813 |
| CF605C12800 | 708.00 | 726.00 | 705.00 | 726.00 | 707.00 | 17 | 434 | 6.09 | 0.7228 |
| CF605C13000 | 543.00 | 570.00 | 543.00 | 570.00 | 564.00 | 21 | 675 | 5.91 | 0.6515 |
| CF605C13200 | 430.00 | 467.00 | 424.00 | 465.00 | 443.00 | 174 | 1,055 | 39.61 | 0.5702 |
| CF605C13400 | 327.00 | 370.00 | 327.00 | 362.00 | 344.00 | 169 | 2,313 | 30.51 | 0.4855 |
| CF605C13600 | 257.00 | 290.00 | 257.00 | 278.00 | 268.00 | 324 | 6,216 | 45.20 | 0.4052 |
| CF605C13800 | 204.00 | 229.00 | 204.00 | 217.00 | 212.00 | 284 | 6,358 | 30.69 | 0.3352 |
| CF605C14000 | 165.00 | 185.00 | 165.00 | 177.00 | 171.00 | 277 | 3,561 | 24.38 | 0.2771 |
| CF605C14200 | 136.00 | 147.00 | 135.00 | 145.00 | 141.00 | 338 | 1,762 | 24.17 | 0.2313 |
| CF605C14400 | 116.00 | 126.00 | 112.00 | 114.00 | 119.00 | 235 | 2,006 | 13.89 | 0.1952 |
| CF605C14600 | 97.00 | 103.00 | 95.00 | 102.00 | 100.00 | 118 | 1,232 | 5.89 | 0.1649 |
| CF605C14800 | 87.00 | 90.00 | 84.00 | 84.00 | 88.00 | 237 | 1,079 | 10.16 | 0.1425 |
| CF605C15000 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 56 | 1,441 | 2.12 | 0.1221 |
| CF605C15200 | 65.00 | 69.00 | 64.00 | 64.00 | 67.00 | 59 | 777 | 1.93 | 0.1074 |
| CF605C15400 | 60.00 | 63.00 | 57.00 | 58.00 | 59.00 | 798 | 1,870 | 23.96 | 0.0938 |
| CF605C15600 | 51.00 | 57.00 | 50.00 | 56.00 | 53.00 | 31 | 1,560 | 0.84 | 0.0824 |
| 小计 | 3,207 | 32,945 | 294.90 | ||||||
| CF605P11600 | 41.00 | 41.00 | 40.00 | 40.00 | 38.00 | 265 | 633 | 5.31 | -0.0653 |
| CF605P11800 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 213 | 351 | 5.05 | -0.0821 |
| CF605P12000 | 59.00 | 61.00 | 57.00 | 59.00 | 60.00 | 111 | 253 | 3.27 | -0.1026 |
| CF605P12200 | 73.00 | 73.00 | 71.00 | 73.00 | 76.00 | 115 | 2,171 | 4.16 | -0.1307 |
| CF605P12400 | 94.00 | 94.00 | 89.00 | 93.00 | 98.00 | 78 | 1,697 | 3.57 | -0.1660 |
| CF605P12600 | 126.00 | 126.00 | 115.00 | 122.00 | 127.00 | 440 | 1,972 | 26.63 | -0.2111 |
| CF605P12800 | 169.00 | 169.00 | 153.00 | 163.00 | 167.00 | 483 | 3,373 | 38.87 | -0.2684 |
| CF605P13000 | 234.00 | 234.00 | 210.00 | 221.00 | 223.00 | 1,035 | 2,897 | 112.65 | -0.3388 |
| CF605P13200 | 322.00 | 322.00 | 290.00 | 293.00 | 299.00 | 156 | 2,988 | 23.44 | -0.4195 |
| CF605P13400 | 419.00 | 419.00 | 383.00 | 383.00 | 399.00 | 240 | 4,451 | 47.89 | -0.5041 |
| CF605P13600 | 535.00 | 550.00 | 500.00 | 503.00 | 521.00 | 75 | 3,657 | 19.12 | -0.5847 |
| CF605P13800 | 0.00 | 0.00 | 0.00 | 0.00 | 663.00 | 0 | 2,655 | 0.00 | -0.6554 |
| CF605P14000 | 834.00 | 834.00 | 792.00 | 800.00 | 819.00 | 89 | 529 | 36.10 | -0.7144 |
| CF605P14200 | 996.00 | 1,003.00 | 958.00 | 964.00 | 988.00 | 151 | 305 | 73.55 | -0.7613 |
| CF605P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,164.00 | 0 | 358 | 0.00 | -0.7984 |
| CF605P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,344.00 | 0 | 369 | 0.00 | -0.8299 |
| CF605P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,531.00 | 0 | 184 | 0.00 | -0.8534 |
| CF605P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,717.00 | 0 | 55 | 0.00 | -0.8751 |
| CF605P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,908.00 | 0 | 22 | 0.00 | -0.8908 |
| CF605P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,099.00 | 0 | 14 | 0.00 | -0.9057 |
| CF605P15600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,292.00 | 0 | 3 | 0.00 | -0.9182 |
| 小计 | 3,451 | 28,937 | 399.61 | ||||||
| CF合计 | 81,614 | 381,022 | 4,156.14 | ||||||
| 总计 | 81,614 | 381,022 | 4,156.14 |
(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