-
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 |
|---|---|---|---|---|---|---|---|---|---|
| CF507C10800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,777.00 | 0 | 0 | 0.00 | 0.9374 |
| CF507C11000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,583.00 | 0 | 0 | 0.00 | 0.9240 |
| CF507C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,392.00 | 0 | 0 | 0.00 | 0.9058 |
| CF507C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,203.00 | 0 | 1 | 0.00 | 0.8837 |
| CF507C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,016.00 | 0 | 0 | 0.00 | 0.8551 |
| CF507C11800 | 872.00 | 875.00 | 805.00 | 814.00 | 834.00 | 165 | 220 | 69.26 | 0.8159 |
| CF507C12000 | 659.00 | 698.00 | 622.00 | 641.00 | 659.00 | 190 | 407 | 62.93 | 0.7629 |
| CF507C12200 | 509.00 | 538.00 | 466.00 | 486.00 | 496.00 | 178 | 678 | 45.38 | 0.6896 |
| CF507C12400 | 367.00 | 392.00 | 333.00 | 351.00 | 354.00 | 882 | 976 | 159.32 | 0.5923 |
| CF507C12600 | 251.00 | 270.00 | 223.00 | 245.00 | 243.00 | 2,737 | 1,901 | 335.19 | 0.4770 |
| CF507C12800 | 168.00 | 177.00 | 147.00 | 163.00 | 163.00 | 2,829 | 3,373 | 224.79 | 0.3628 |
| CF507C13000 | 106.00 | 115.00 | 97.00 | 113.00 | 110.00 | 4,413 | 7,067 | 234.13 | 0.2676 |
| CF507C13200 | 70.00 | 81.00 | 67.00 | 80.00 | 77.00 | 2,748 | 7,109 | 99.86 | 0.1960 |
| CF507C13400 | 47.00 | 59.00 | 47.00 | 59.00 | 55.00 | 2,461 | 7,169 | 64.31 | 0.1443 |
| CF507C13600 | 34.00 | 44.00 | 34.00 | 43.00 | 40.00 | 1,573 | 4,580 | 29.96 | 0.1073 |
| CF507C13800 | 26.00 | 35.00 | 26.00 | 35.00 | 30.00 | 2,306 | 6,863 | 35.16 | 0.0805 |
| CF507C14000 | 21.00 | 26.00 | 21.00 | 26.00 | 23.00 | 3,255 | 6,018 | 37.33 | 0.0614 |
| CF507C14200 | 16.00 | 21.00 | 16.00 | 21.00 | 18.00 | 832 | 3,494 | 7.57 | 0.0478 |
| CF507C14400 | 12.00 | 17.00 | 12.00 | 16.00 | 14.00 | 654 | 3,062 | 4.77 | 0.0367 |
| CF507C14600 | 10.00 | 13.00 | 10.00 | 13.00 | 11.00 | 850 | 2,873 | 4.67 | 0.0292 |
| CF507C14800 | 9.00 | 13.00 | 9.00 | 12.00 | 9.00 | 176 | 1,272 | 0.83 | 0.0228 |
| CF507C15000 | 8.00 | 10.00 | 7.00 | 10.00 | 7.00 | 160 | 1,631 | 0.60 | 0.0184 |
| CF507C15200 | 7.00 | 9.00 | 7.00 | 8.00 | 5.00 | 462 | 2,400 | 1.72 | 0.0144 |
| 小计 | 26,871 | 61,094 | 1,417.76 | ||||||
| CF507P10800 | 12.00 | 35.00 | 12.00 | 35.00 | 35.00 | 1,969 | 1,112 | 23.41 | -0.0619 |
| CF507P11000 | 16.00 | 44.00 | 16.00 | 44.00 | 42.00 | 2,156 | 1,058 | 31.02 | -0.0750 |
| CF507P11200 | 22.00 | 53.00 | 22.00 | 53.00 | 51.00 | 1,266 | 634 | 24.03 | -0.0930 |
| CF507P11400 | 34.00 | 70.00 | 33.00 | 70.00 | 60.00 | 2,632 | 3,996 | 64.22 | -0.1148 |
| CF507P11600 | 44.00 | 85.00 | 44.00 | 83.00 | 73.00 | 3,328 | 2,667 | 108.29 | -0.1431 |
| CF507P11800 | 65.00 | 112.00 | 62.00 | 112.00 | 91.00 | 4,854 | 3,763 | 197.15 | -0.1821 |
| CF507P12000 | 88.00 | 143.00 | 88.00 | 135.00 | 115.00 | 4,006 | 4,647 | 234.39 | -0.2348 |
| CF507P12200 | 124.00 | 203.00 | 124.00 | 203.00 | 152.00 | 2,437 | 4,760 | 185.63 | -0.3079 |
| CF507P12400 | 189.00 | 255.00 | 183.00 | 253.00 | 209.00 | 4,738 | 9,112 | 517.13 | -0.4050 |
| CF507P12600 | 264.00 | 345.00 | 258.00 | 340.00 | 298.00 | 2,242 | 5,301 | 336.78 | -0.5203 |
| CF507P12800 | 375.00 | 464.00 | 366.00 | 457.00 | 417.00 | 922 | 2,317 | 187.53 | -0.6346 |
| CF507P13000 | 516.00 | 603.00 | 504.00 | 603.00 | 564.00 | 457 | 3,240 | 123.99 | -0.7301 |
| CF507P13200 | 684.00 | 777.00 | 675.00 | 770.00 | 730.00 | 241 | 1,732 | 87.42 | -0.8020 |
| CF507P13400 | 873.00 | 947.00 | 842.00 | 940.00 | 908.00 | 100 | 2,790 | 44.64 | -0.8541 |
| CF507P13600 | 1,049.00 | 1,049.00 | 1,035.00 | 1,036.00 | 1,093.00 | 15 | 1,172 | 7.78 | -0.8915 |
| CF507P13800 | 1,305.00 | 1,361.00 | 1,305.00 | 1,361.00 | 1,282.00 | 7 | 765 | 4.71 | -0.9188 |
| CF507P14000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,475.00 | 0 | 162 | 0.00 | -0.9383 |
| CF507P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,670.00 | 0 | 385 | 0.00 | -0.9524 |
| CF507P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,865.00 | 0 | 437 | 0.00 | -0.9640 |
| CF507P14600 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,063.00 | 2 | 91 | 2.01 | -0.9719 |
| CF507P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,260.00 | 0 | 0 | 0.00 | -0.9787 |
| CF507P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,459.00 | 0 | 2 | 0.00 | -0.9836 |
| CF507P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,657.00 | 0 | 0 | 0.00 | -0.9880 |
| 小计 | 31,372 | 50,143 | 2,180.13 | ||||||
| CF509C11000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,806.00 | 0 | 0 | 0.00 | 0.9337 |
| CF509C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,620.00 | 0 | 0 | 0.00 | 0.9118 |
| CF509C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,439.00 | 0 | 0 | 0.00 | 0.8855 |
| CF509C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,262.00 | 0 | 2 | 0.00 | 0.8532 |
| CF509C11800 | 1,100.00 | 1,108.00 | 1,100.00 | 1,108.00 | 1,093.00 | 2 | 1 | 1.10 | 0.8129 |
| CF509C12000 | 930.00 | 951.00 | 890.00 | 923.00 | 932.00 | 102 | 431 | 46.95 | 0.7656 |
| CF509C12200 | 770.00 | 804.00 | 743.00 | 766.00 | 781.00 | 81 | 852 | 31.51 | 0.7108 |
| CF509C12400 | 624.00 | 655.00 | 606.00 | 619.00 | 640.00 | 103 | 611 | 32.24 | 0.6482 |
| CF509C12600 | 492.00 | 515.00 | 477.00 | 497.00 | 512.00 | 232 | 753 | 57.63 | 0.5786 |
| CF509C12800 | 377.00 | 401.00 | 360.00 | 390.00 | 398.00 | 803 | 1,920 | 152.94 | 0.5033 |
| CF509C13000 | 285.00 | 300.00 | 269.00 | 300.00 | 301.00 | 1,707 | 4,498 | 242.96 | 0.4249 |
| CF509C13200 | 204.00 | 225.00 | 198.00 | 218.00 | 220.00 | 1,865 | 4,236 | 196.15 | 0.3470 |
| CF509C13400 | 150.00 | 165.00 | 141.00 | 165.00 | 156.00 | 3,562 | 5,515 | 269.70 | 0.2735 |
| CF509C13600 | 109.00 | 125.00 | 107.00 | 122.00 | 108.00 | 966 | 6,118 | 56.08 | 0.2083 |
| CF509C13800 | 86.00 | 97.00 | 82.00 | 94.00 | 74.00 | 1,652 | 11,711 | 72.11 | 0.1546 |
| CF509C14000 | 67.00 | 76.00 | 64.00 | 74.00 | 51.00 | 2,826 | 11,367 | 98.09 | 0.1142 |
| CF509C14200 | 53.00 | 61.00 | 52.00 | 59.00 | 38.00 | 1,049 | 4,165 | 29.39 | 0.0876 |
| CF509C14400 | 45.00 | 51.00 | 44.00 | 51.00 | 34.00 | 646 | 4,051 | 15.15 | 0.0750 |
| CF509C14600 | 40.00 | 45.00 | 39.00 | 45.00 | 23.00 | 444 | 4,115 | 9.12 | 0.0535 |
| CF509C14800 | 38.00 | 42.00 | 37.00 | 42.00 | 15.00 | 521 | 6,565 | 9.72 | 0.0371 |
| CF509C15000 | 35.00 | 38.00 | 32.00 | 38.00 | 10.00 | 227 | 6,568 | 3.90 | 0.0256 |
| CF509C15200 | 29.00 | 31.00 | 29.00 | 31.00 | 6.00 | 9 | 1,560 | 0.13 | 0.0174 |
| CF509C15400 | 27.00 | 28.00 | 27.00 | 28.00 | 4.00 | 11 | 974 | 0.15 | 0.0116 |
| CF509C15600 | 32.00 | 32.00 | 24.00 | 27.00 | 3.00 | 213 | 1,560 | 2.41 | 0.0075 |
| CF509C15800 | 27.00 | 29.00 | 25.00 | 29.00 | 1.00 | 1,793 | 12,431 | 23.65 | 0.0046 |
| 小计 | 18,814 | 90,004 | 1,351.08 | ||||||
| CF509P11000 | 36.00 | 56.00 | 36.00 | 54.00 | 39.00 | 1,172 | 556 | 25.94 | -0.0654 |
| CF509P11200 | 48.00 | 70.00 | 48.00 | 69.00 | 53.00 | 300 | 202 | 8.30 | -0.0862 |
| CF509P11400 | 66.00 | 90.00 | 65.00 | 90.00 | 71.00 | 1,087 | 4,329 | 39.77 | -0.1116 |
| CF509P11600 | 83.00 | 116.00 | 81.00 | 116.00 | 94.00 | 1,193 | 1,926 | 55.57 | -0.1430 |
| CF509P11800 | 110.00 | 144.00 | 106.00 | 144.00 | 124.00 | 1,698 | 6,383 | 108.32 | -0.1825 |
| CF509P12000 | 126.00 | 188.00 | 126.00 | 186.00 | 162.00 | 3,629 | 9,493 | 296.73 | -0.2291 |
| CF509P12200 | 179.00 | 229.00 | 175.00 | 229.00 | 209.00 | 3,510 | 7,931 | 354.57 | -0.2835 |
| CF509P12400 | 227.00 | 300.00 | 227.00 | 291.00 | 267.00 | 2,213 | 9,122 | 293.84 | -0.3456 |
| CF509P12600 | 296.00 | 368.00 | 291.00 | 368.00 | 338.00 | 5,067 | 10,137 | 839.03 | -0.4150 |
| CF509P12800 | 383.00 | 449.00 | 370.00 | 445.00 | 423.00 | 1,846 | 8,346 | 379.57 | -0.4902 |
| CF509P13000 | 479.00 | 550.00 | 470.00 | 543.00 | 525.00 | 365 | 5,703 | 93.98 | -0.5687 |
| CF509P13200 | 600.00 | 676.00 | 597.00 | 676.00 | 643.00 | 206 | 3,091 | 66.09 | -0.6470 |
| CF509P13400 | 742.00 | 816.00 | 732.00 | 815.00 | 778.00 | 264 | 5,596 | 104.15 | -0.7211 |
| CF509P13600 | 880.00 | 972.00 | 880.00 | 970.00 | 928.00 | 326 | 11,496 | 149.02 | -0.7872 |
| CF509P13800 | 1,068.00 | 1,089.00 | 1,060.00 | 1,088.00 | 1,093.00 | 18 | 2,538 | 9.65 | -0.8419 |
| CF509P14000 | 1,242.00 | 1,324.00 | 1,242.00 | 1,324.00 | 1,270.00 | 2 | 732 | 1.28 | -0.8836 |
| CF509P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,457.00 | 0 | 712 | 0.00 | -0.9115 |
| CF509P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,652.00 | 0 | 496 | 0.00 | -0.9248 |
| CF509P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,840.00 | 0 | 437 | 0.00 | -0.9480 |
| CF509P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,033.00 | 0 | 496 | 0.00 | -0.9663 |
| CF509P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,228.00 | 0 | 170 | 0.00 | -0.9799 |
| CF509P15200 | 2,411.00 | 2,460.00 | 2,411.00 | 2,460.00 | 2,426.00 | 11 | 1,823 | 13.51 | -0.9904 |
| CF509P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,625.00 | 0 | 86 | 0.00 | -0.9982 |
| CF509P15600 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 2,825.00 | 20 | 57 | 28.59 | -1.0000 |
| CF509P15800 | 0.00 | 0.00 | 0.00 | 0.00 | 3,025.00 | 0 | 97 | 0.00 | -1.0000 |
| 小计 | 22,927 | 91,955 | 2,867.93 | ||||||
| CF601C11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,876.00 | 0 | 0 | 0.00 | 0.8716 |
| CF601C11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,698.00 | 0 | 0 | 0.00 | 0.8489 |
| CF601C11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,527.00 | 0 | 0 | 0.00 | 0.8210 |
| CF601C11800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,360.00 | 0 | 3 | 0.00 | 0.7899 |
| CF601C12000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,201.00 | 0 | 1 | 0.00 | 0.7537 |
| CF601C12200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,051.00 | 0 | 200 | 0.00 | 0.7125 |
| CF601C12400 | 904.00 | 904.00 | 900.00 | 900.00 | 908.00 | 21 | 291 | 9.47 | 0.6675 |
| CF601C12600 | 768.00 | 796.00 | 768.00 | 774.00 | 781.00 | 66 | 263 | 25.85 | 0.6171 |
| CF601C12800 | 664.00 | 682.00 | 655.00 | 655.00 | 665.00 | 73 | 147 | 24.30 | 0.5643 |
| CF601C13000 | 547.00 | 575.00 | 547.00 | 555.00 | 560.00 | 142 | 161 | 40.11 | 0.5099 |
| CF601C13200 | 479.00 | 486.00 | 467.00 | 473.00 | 472.00 | 111 | 444 | 26.28 | 0.4556 |
| CF601C13400 | 403.00 | 403.00 | 393.00 | 397.00 | 396.00 | 212 | 238 | 42.31 | 0.4035 |
| CF601C13600 | 336.00 | 343.00 | 326.00 | 333.00 | 330.00 | 184 | 420 | 30.74 | 0.3539 |
| CF601C13800 | 269.00 | 284.00 | 269.00 | 284.00 | 278.00 | 147 | 309 | 20.50 | 0.3097 |
| CF601C14000 | 226.00 | 239.00 | 226.00 | 234.00 | 234.00 | 106 | 295 | 12.45 | 0.2697 |
| CF601C14200 | 198.00 | 201.00 | 196.00 | 198.00 | 197.00 | 112 | 233 | 11.09 | 0.2342 |
| CF601C14400 | 157.00 | 172.00 | 157.00 | 171.00 | 169.00 | 77 | 574 | 6.49 | 0.2043 |
| CF601C14600 | 142.00 | 149.00 | 140.00 | 147.00 | 143.00 | 121 | 336 | 8.71 | 0.1774 |
| CF601C14800 | 118.00 | 127.00 | 118.00 | 127.00 | 124.00 | 124 | 286 | 7.62 | 0.1553 |
| CF601C15000 | 102.00 | 110.00 | 102.00 | 109.00 | 107.00 | 82 | 638 | 4.35 | 0.1359 |
| CF601C15200 | 93.00 | 98.00 | 93.00 | 98.00 | 93.00 | 43 | 468 | 2.05 | 0.1190 |
| CF601C15400 | 81.00 | 91.00 | 80.00 | 86.00 | 82.00 | 21 | 1,248 | 0.88 | 0.1054 |
| 小计 | 1,642 | 6,555 | 273.18 | ||||||
| CF601P11200 | 105.00 | 124.00 | 105.00 | 124.00 | 115.00 | 254 | 202 | 14.16 | -0.1228 |
| CF601P11400 | 126.00 | 147.00 | 126.00 | 147.00 | 135.00 | 273 | 177 | 18.42 | -0.1442 |
| CF601P11600 | 153.00 | 177.00 | 153.00 | 177.00 | 163.00 | 455 | 744 | 36.79 | -0.1707 |
| CF601P11800 | 183.00 | 206.00 | 183.00 | 206.00 | 194.00 | 258 | 435 | 24.83 | -0.2006 |
| CF601P12000 | 226.00 | 250.00 | 221.00 | 250.00 | 233.00 | 228 | 444 | 26.33 | -0.2358 |
| CF601P12200 | 272.00 | 299.00 | 270.00 | 297.00 | 281.00 | 309 | 389 | 43.92 | -0.2760 |
| CF601P12400 | 324.00 | 353.00 | 321.00 | 353.00 | 336.00 | 196 | 403 | 32.80 | -0.3204 |
| CF601P12600 | 399.00 | 419.00 | 388.00 | 415.00 | 406.00 | 80 | 582 | 16.32 | -0.3701 |
| CF601P12800 | 482.00 | 513.00 | 473.00 | 513.00 | 487.00 | 47 | 397 | 11.39 | -0.4225 |
| CF601P13000 | 578.00 | 608.00 | 559.00 | 608.00 | 579.00 | 135 | 411 | 38.92 | -0.4769 |
| CF601P13200 | 687.00 | 711.00 | 673.00 | 711.00 | 689.00 | 92 | 279 | 31.54 | -0.5313 |
| CF601P13400 | 807.00 | 839.00 | 785.00 | 839.00 | 810.00 | 88 | 221 | 36.01 | -0.5838 |
| CF601P13600 | 905.00 | 966.00 | 905.00 | 966.00 | 942.00 | 20 | 169 | 9.36 | -0.6340 |
| CF601P13800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,088.00 | 0 | 210 | 0.00 | -0.6791 |
| CF601P14000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,241.00 | 0 | 244 | 0.00 | -0.7200 |
| CF601P14200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,403.00 | 0 | 29 | 0.00 | -0.7566 |
| CF601P14400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,572.00 | 0 | 0 | 0.00 | -0.7878 |
| CF601P14600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,745.00 | 0 | 17 | 0.00 | -0.8160 |
| CF601P14800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,924.00 | 0 | 11 | 0.00 | -0.8394 |
| CF601P15000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,106.00 | 0 | 9 | 0.00 | -0.8604 |
| CF601P15200 | 0.00 | 0.00 | 0.00 | 0.00 | 2,291.00 | 0 | 15 | 0.00 | -0.8788 |
| CF601P15400 | 0.00 | 0.00 | 0.00 | 0.00 | 2,479.00 | 0 | 40 | 0.00 | -0.8938 |
| 小计 | 2,435 | 5,428 | 340.78 | ||||||
| CF合计 | 104,061 | 305,179 | 8,430.85 | ||||||
| 总计 | 104,061 | 305,179 | 8,430.85 |
(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