-
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 | 2,142.00 | 0 | 5 | 0.00 | 0.9773 |
| CF601C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,945.00 | 0 | 4 | 0.00 | 0.9705 |
| CF601C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,749.00 | 0 | 0 | 0.00 | 0.9611 |
| CF601C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,553.00 | 0 | 1 | 0.00 | 0.9506 |
| CF601C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,359.00 | 0 | 4 | 0.00 | 0.9353 |
| CF601C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,166.00 | 0 | 188 | 0.00 | 0.9168 |
| CF601C12400 | 959.00 | 983.00 | 955.00 | 977.00 | 974.00 | 61 | 417 | 29.53 | 0.8928 |
| CF601C12600 | 757.00 | 787.00 | 757.00 | 778.00 | 785.00 | 46 | 896 | 17.74 | 0.8590 |
| CF601C12800 | 579.00 | 622.00 | 561.00 | 593.00 | 599.00 | 267 | 1,293 | 79.68 | 0.8123 |
| CF601C13000 | 400.00 | 451.00 | 393.00 | 423.00 | 418.00 | 253 | 3,128 | 53.82 | 0.7421 |
| CF601C13200 | 266.00 | 291.00 | 242.00 | 269.00 | 253.00 | 1,684 | 6,163 | 225.79 | 0.6233 |
| CF601C13400 | 149.00 | 167.00 | 133.00 | 147.00 | 142.00 | 11,696 | 22,026 | 886.39 | 0.4450 |
| CF601C13600 | 83.00 | 92.00 | 73.00 | 79.00 | 104.00 | 9,467 | 27,950 | 400.04 | 0.3135 |
| CF601C13800 | 51.00 | 62.00 | 46.00 | 51.00 | 91.00 | 6,365 | 19,504 | 175.00 | 0.2439 |
| CF601C14000 | 44.00 | 49.00 | 34.00 | 40.00 | 82.00 | 8,367 | 24,089 | 174.85 | 0.1997 |
| CF601C14200 | 35.00 | 39.00 | 28.00 | 32.00 | 73.00 | 2,955 | 12,221 | 49.93 | 0.1667 |
| CF601C14400 | 28.00 | 31.00 | 22.00 | 25.00 | 67.00 | 1,542 | 8,821 | 20.95 | 0.1430 |
| CF601C14600 | 25.00 | 27.00 | 18.00 | 19.00 | 59.00 | 1,938 | 6,317 | 22.70 | 0.1220 |
| CF601C14800 | 22.00 | 23.00 | 15.00 | 16.00 | 54.00 | 2,278 | 5,374 | 22.99 | 0.1068 |
| CF601C15000 | 18.00 | 20.00 | 13.00 | 15.00 | 48.00 | 7,889 | 20,389 | 65.03 | 0.0928 |
| CF601C15200 | 16.00 | 17.00 | 12.00 | 13.00 | 44.00 | 1,218 | 4,534 | 9.24 | 0.0813 |
| CF601C15400 | 14.00 | 16.00 | 10.00 | 11.00 | 40.00 | 152 | 6,352 | 0.94 | 0.0720 |
| CF601C15600 | 11.00 | 14.00 | 10.00 | 10.00 | 35.00 | 1,537 | 14,513 | 9.23 | 0.0632 |
| 小计 | 57,715 | 184,189 | 2,243.83 | ||||||
| CF601P11200 | 5.00 | 5.00 | 4.00 | 5.00 | 11.00 | 462 | 2,465 | 1.06 | -0.0238 |
| CF601P11400 | 7.00 | 8.00 | 6.00 | 7.00 | 14.00 | 531 | 865 | 1.87 | -0.0302 |
| CF601P11600 | 9.00 | 10.00 | 7.00 | 9.00 | 18.00 | 2,145 | 1,328 | 9.36 | -0.0390 |
| CF601P11800 | 12.00 | 12.00 | 10.00 | 12.00 | 21.00 | 945 | 1,205 | 5.18 | -0.0491 |
| CF601P12000 | 16.00 | 16.00 | 13.00 | 14.00 | 27.00 | 1,091 | 2,769 | 8.15 | -0.0639 |
| CF601P12200 | 22.00 | 22.00 | 17.00 | 20.00 | 34.00 | 1,167 | 4,745 | 12.29 | -0.0820 |
| CF601P12400 | 30.00 | 30.00 | 23.00 | 27.00 | 42.00 | 1,265 | 6,698 | 17.13 | -0.1056 |
| CF601P12600 | 43.00 | 45.00 | 35.00 | 40.00 | 52.00 | 1,750 | 6,460 | 36.04 | -0.1389 |
| CF601P12800 | 66.00 | 68.00 | 52.00 | 61.00 | 65.00 | 2,379 | 11,158 | 71.80 | -0.1852 |
| CF601P13000 | 102.00 | 105.00 | 81.00 | 92.00 | 84.00 | 6,174 | 24,060 | 283.98 | -0.2550 |
| CF601P13200 | 150.00 | 154.00 | 121.00 | 133.00 | 119.00 | 6,885 | 21,864 | 470.11 | -0.3734 |
| CF601P13400 | 233.00 | 242.00 | 195.00 | 217.00 | 206.00 | 2,011 | 16,108 | 218.18 | -0.5516 |
| CF601P13600 | 370.00 | 374.00 | 317.00 | 345.00 | 368.00 | 696 | 13,448 | 116.44 | -0.6834 |
| CF601P13800 | 522.00 | 547.00 | 481.00 | 529.00 | 554.00 | 413 | 9,051 | 106.39 | -0.7533 |
| CF601P14000 | 726.00 | 731.00 | 678.00 | 703.00 | 744.00 | 205 | 5,093 | 71.98 | -0.7978 |
| CF601P14200 | 950.00 | 950.00 | 900.00 | 900.00 | 935.00 | 5 | 1,226 | 2.28 | -0.8311 |
| CF601P14400 | 1,114.00 | 1,121.00 | 1,092.00 | 1,092.00 | 1,128.00 | 4 | 1,005 | 2.22 | -0.8551 |
| CF601P14600 | 1,298.00 | 1,312.00 | 1,298.00 | 1,312.00 | 1,321.00 | 2 | 981 | 1.31 | -0.8764 |
| CF601P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,515.00 | 0 | 953 | 0.00 | -0.8919 |
| CF601P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,709.00 | 0 | 623 | 0.00 | -0.9062 |
| CF601P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,904.00 | 0 | 1,214 | 0.00 | -0.9180 |
| CF601P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,099.00 | 0 | 65 | 0.00 | -0.9275 |
| CF601P15600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,295.00 | 0 | 27 | 0.00 | -0.9367 |
| 小计 | 28,130 | 133,411 | 1,435.77 | ||||||
| CF603C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,767.00 | 0 | 0 | 0.00 | 0.9701 |
| CF603C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,573.00 | 0 | 0 | 0.00 | 0.9552 |
| CF603C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,381.00 | 0 | 0 | 0.00 | 0.9354 |
| CF603C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,193.00 | 0 | 0 | 0.00 | 0.9090 |
| CF603C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,010.00 | 0 | 20 | 0.00 | 0.8736 |
| CF603C12600 | 826.00 | 827.00 | 826.00 | 827.00 | 835.00 | 20 | 38 | 8.27 | 0.8260 |
| CF603C12800 | 661.00 | 661.00 | 661.00 | 661.00 | 671.00 | 14 | 20 | 4.64 | 0.7633 |
| CF603C13000 | 532.00 | 532.00 | 529.00 | 529.00 | 521.00 | 2 | 9 | 0.53 | 0.6838 |
| CF603C13200 | 401.00 | 401.00 | 401.00 | 401.00 | 392.00 | 10 | 23 | 2.01 | 0.5896 |
| CF603C13400 | 296.00 | 296.00 | 295.00 | 295.00 | 289.00 | 20 | 102 | 2.96 | 0.4877 |
| CF603C13600 | 217.00 | 218.00 | 215.00 | 218.00 | 212.00 | 113 | 216 | 12.24 | 0.3903 |
| CF603C13800 | 160.00 | 162.00 | 150.00 | 162.00 | 155.00 | 59 | 72 | 4.66 | 0.3057 |
| CF603C14000 | 125.00 | 125.00 | 116.00 | 117.00 | 115.00 | 23 | 90 | 1.35 | 0.2374 |
| CF603C14200 | 92.00 | 92.00 | 82.00 | 82.00 | 86.00 | 15 | 199 | 0.67 | 0.1844 |
| CF603C14400 | 63.00 | 63.00 | 63.00 | 63.00 | 66.00 | 2 | 233 | 0.06 | 0.1437 |
| CF603C14600 | 59.00 | 59.00 | 48.00 | 48.00 | 51.00 | 11 | 279 | 0.29 | 0.1122 |
| CF603C14800 | 44.00 | 44.00 | 44.00 | 44.00 | 39.00 | 5 | 160 | 0.11 | 0.0881 |
| CF603C15000 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6 | 258 | 0.09 | 0.0705 |
| CF603C15200 | 28.00 | 29.00 | 27.00 | 28.00 | 25.00 | 111 | 289 | 1.49 | 0.0556 |
| 小计 | 411 | 2,008 | 39.35 | ||||||
| CF603P11600 | 20.00 | 24.00 | 20.00 | 21.00 | 14.00 | 35 | 297 | 0.37 | -0.0325 |
| CF603P11800 | 26.00 | 28.00 | 25.00 | 27.00 | 20.00 | 412 | 245 | 5.39 | -0.0458 |
| CF603P12000 | 0.00 | 0.00 | 0.00 | 0.00 | 28.00 | 0 | 195 | 0.00 | -0.0641 |
| CF603P12200 | 43.00 | 43.00 | 42.00 | 43.00 | 40.00 | 24 | 226 | 0.51 | -0.0890 |
| CF603P12400 | 59.00 | 59.00 | 59.00 | 59.00 | 56.00 | 20 | 383 | 0.59 | -0.1231 |
| CF603P12600 | 85.00 | 85.00 | 78.00 | 82.00 | 80.00 | 4 | 277 | 0.16 | -0.1695 |
| CF603P12800 | 111.00 | 111.00 | 106.00 | 107.00 | 114.00 | 68 | 142 | 3.67 | -0.2312 |
| CF603P13000 | 160.00 | 163.00 | 160.00 | 160.00 | 164.00 | 22 | 99 | 1.77 | -0.3098 |
| CF603P13200 | 231.00 | 232.00 | 229.00 | 232.00 | 233.00 | 12 | 70 | 1.38 | -0.4036 |
| CF603P13400 | 326.00 | 326.00 | 314.00 | 325.00 | 329.00 | 46 | 101 | 7.34 | -0.5053 |
| CF603P13600 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00 | 0 | 9 | 0.00 | -0.6030 |
| CF603P13800 | 0.00 | 0.00 | 0.00 | 0.00 | 592.00 | 0 | 21 | 0.00 | -0.6882 |
| CF603P14000 | 0.00 | 0.00 | 0.00 | 0.00 | 751.00 | 0 | 16 | 0.00 | -0.7573 |
| CF603P14200 | 919.00 | 919.00 | 919.00 | 919.00 | 921.00 | 10 | 44 | 4.60 | -0.8112 |
| CF603P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,100.00 | 0 | 11 | 0.00 | -0.8529 |
| CF603P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,284.00 | 0 | 15 | 0.00 | -0.8855 |
| CF603P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,472.00 | 0 | 29 | 0.00 | -0.9109 |
| CF603P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,663.00 | 0 | 14 | 0.00 | -0.9297 |
| CF603P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,856.00 | 0 | 12 | 0.00 | -0.9459 |
| 小计 | 653 | 2,206 | 25.77 | ||||||
| CF605C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,814.00 | 0 | 0 | 0.00 | 0.9383 |
| CF605C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,623.00 | 0 | 0 | 0.00 | 0.9212 |
| CF605C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,436.00 | 0 | 0 | 0.00 | 0.8994 |
| CF605C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,252.00 | 0 | 21 | 0.00 | 0.8715 |
| CF605C12400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,073.00 | 0 | 74 | 0.00 | 0.8370 |
| CF605C12600 | 890.00 | 925.00 | 870.00 | 925.00 | 901.00 | 28 | 519 | 12.57 | 0.7933 |
| CF605C12800 | 742.00 | 770.00 | 735.00 | 739.00 | 741.00 | 29 | 439 | 10.84 | 0.7371 |
| CF605C13000 | 582.00 | 623.00 | 580.00 | 623.00 | 595.00 | 58 | 681 | 17.44 | 0.6685 |
| CF605C13200 | 461.00 | 493.00 | 461.00 | 472.00 | 467.00 | 140 | 987 | 33.15 | 0.5892 |
| CF605C13400 | 358.00 | 384.00 | 356.00 | 371.00 | 363.00 | 273 | 2,134 | 50.58 | 0.5044 |
| CF605C13600 | 280.00 | 297.00 | 262.00 | 284.00 | 282.00 | 822 | 6,566 | 116.18 | 0.4220 |
| CF605C13800 | 215.00 | 231.00 | 208.00 | 222.00 | 221.00 | 312 | 6,363 | 34.60 | 0.3487 |
| CF605C14000 | 172.00 | 187.00 | 168.00 | 177.00 | 176.00 | 1,048 | 3,538 | 94.73 | 0.2876 |
| CF605C14200 | 140.00 | 148.00 | 135.00 | 141.00 | 145.00 | 243 | 1,835 | 17.12 | 0.2391 |
| CF605C14400 | 115.00 | 124.00 | 115.00 | 118.00 | 121.00 | 218 | 1,992 | 12.86 | 0.2001 |
| CF605C14600 | 97.00 | 102.00 | 95.00 | 95.00 | 101.00 | 118 | 1,170 | 5.83 | 0.1681 |
| CF605C14800 | 82.00 | 88.00 | 81.00 | 82.00 | 87.00 | 124 | 1,033 | 5.15 | 0.1442 |
| CF605C15000 | 73.00 | 76.00 | 71.00 | 74.00 | 75.00 | 190 | 1,370 | 6.92 | 0.1229 |
| CF605C15200 | 63.00 | 64.00 | 61.00 | 61.00 | 66.00 | 48 | 760 | 1.52 | 0.1073 |
| CF605C15400 | 56.00 | 58.00 | 55.00 | 56.00 | 58.00 | 341 | 1,854 | 9.66 | 0.0931 |
| CF605C15600 | 52.00 | 53.00 | 48.00 | 50.00 | 51.00 | 67 | 1,604 | 1.70 | 0.0815 |
| 小计 | 4,059 | 32,940 | 430.84 | ||||||
| CF605P11600 | 39.00 | 39.00 | 37.00 | 37.00 | 36.00 | 448 | 569 | 8.64 | -0.0620 |
| CF605P11800 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | 204 | 300 | 4.70 | -0.0774 |
| CF605P12000 | 58.00 | 58.00 | 53.00 | 54.00 | 57.00 | 118 | 230 | 3.29 | -0.0976 |
| CF605P12200 | 72.00 | 73.00 | 67.00 | 68.00 | 72.00 | 347 | 2,106 | 12.11 | -0.1239 |
| CF605P12400 | 92.00 | 92.00 | 82.00 | 86.00 | 92.00 | 333 | 1,770 | 14.68 | -0.1570 |
| CF605P12600 | 121.00 | 121.00 | 109.00 | 114.00 | 119.00 | 360 | 2,034 | 20.69 | -0.1994 |
| CF605P12800 | 162.00 | 163.00 | 145.00 | 154.00 | 157.00 | 563 | 3,540 | 44.47 | -0.2543 |
| CF605P13000 | 220.00 | 220.00 | 200.00 | 209.00 | 209.00 | 1,500 | 3,447 | 159.17 | -0.3220 |
| CF605P13200 | 287.00 | 288.00 | 271.00 | 288.00 | 279.00 | 483 | 2,687 | 67.16 | -0.4007 |
| CF605P13400 | 384.00 | 387.00 | 365.00 | 374.00 | 373.00 | 333 | 4,464 | 63.03 | -0.4854 |
| CF605P13600 | 503.00 | 503.00 | 461.00 | 461.00 | 490.00 | 59 | 3,656 | 14.43 | -0.5679 |
| CF605P13800 | 641.00 | 649.00 | 639.00 | 639.00 | 627.00 | 34 | 2,666 | 10.94 | -0.6418 |
| CF605P14000 | 798.00 | 803.00 | 779.00 | 779.00 | 780.00 | 56 | 503 | 22.12 | -0.7038 |
| CF605P14200 | 960.00 | 972.00 | 938.00 | 946.00 | 947.00 | 124 | 347 | 59.20 | -0.7533 |
| CF605P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,121.00 | 0 | 358 | 0.00 | -0.7933 |
| CF605P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,300.00 | 0 | 369 | 0.00 | -0.8266 |
| CF605P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,485.00 | 0 | 184 | 0.00 | -0.8515 |
| CF605P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,672.00 | 0 | 55 | 0.00 | -0.8742 |
| CF605P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,862.00 | 0 | 22 | 0.00 | -0.8909 |
| CF605P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,053.00 | 0 | 14 | 0.00 | -0.9063 |
| CF605P15600 | 0.00 | 0.00 | 0.00 | 0.00 | 2,245.00 | 0 | 3 | 0.00 | -0.9191 |
| 小计 | 4,962 | 29,324 | 504.61 | ||||||
| CF合计 | 95,930 | 384,078 | 4,680.18 | ||||||
| 总计 | 95,930 | 384,078 | 4,680.18 |
(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