郑州商品交易所期货延时行情表

合约 昨结算 今开盘 最高价 最低价 最新价 涨跌 最高买 最低卖 成交量(手) 持仓量 今结算 买盘量 卖盘量
AP007 6468 0 0 0 0 0 0 0 0 31 0 0 0
AP010 8185 0 0 0 0 0 0 0 0 99,746 0 0 0
AP011 7789 0 0 0 0 0 0 0 0 3,796 0 0 0
AP012 7884 0 0 0 0 0 0 0 0 4,632 0 0 0
AP101 7974 0 0 0 0 0 0 0 0 23,190 0 0 0
AP103 7806 0 0 0 0 0 0 0 0 7,627 0 0 0
AP105 7890 0 0 0 0 0 0 0 0 7,698 0 0 0
小计                 0 146,720      
CF007 11735 11830 11915 11800 11800 65 11650 11695 472 12,120 11865 16 2
CF009 12040 12125 12250 11970 12000 -40 12000 12005 371,722 334,709 12135 16 32
CF011 12350 12440 12550 12280 12305 -45 12310 12320 6,158 13,662 12430 1 37
CF101 12640 12725 12835 12565 12585 -55 12590 12600 52,743 106,905 12720 16 136
CF103 12785 12895 12990 12740 12810 25 12750 12770 16 7,919 12895 3 1
CF105 13005 13065 13185 12920 12945 -60 12940 12960 2,941 10,168 13080 7 2
小计                 434,052 485,483      
CJ007 9510 0 0 0 0 0 0 0 0 13 0 0 0
CJ009 9810 0 0 0 0 0 0 0 0 15,436 0 0 0
CJ012 10385 0 0 0 0 0 0 0 0 2,511 0 0 0
CJ101 10465 0 0 0 0 0 0 0 0 2,293 0 0 0
CJ103 10425 0 0 0 0 0 0 0 0 377 0 0 0
CJ105 10405 0 0 0 0 0 0 0 0 15 0 0 0
小计                 0 20,645      
CY007 19915 0 0 0 0 0 0 0 0 0 0 0 0
CY008 20505 0 0 0 0 0 0 0 0 0 0 0 0
CY009 19440 19520 19665 19350 19405 -35 19385 19405 9,477 7,944 19530 1 5
CY010 18930 0 0 0 0 0 0 0 0 0 0 0 0
CY011 18940 0 0 0 0 0 0 0 0 0 0 0 0
CY012 19055 0 0 0 0 0 0 0 0 0 0 0 0
CY101 20145 20200 20200 20170 20170 25 19965 20025 5 29 20185 1 1
CY102 19740 0 0 0 0 0 0 0 0 0 0 0 0
CY103 19930 0 0 0 0 0 0 0 0 0 0 0 0
CY104 20000 0 0 0 0 0 0 0 0 1 0 0 0
CY105 20500 0 0 0 0 0 19700 21250 0 0 0 1 1
CY106 20520 0 0 0 0 0 0 0 0 0 0 0 0
小计                 9,482 7,974      
FG007 1563 0 0 0 0 0 0 0 0 306 0 0 0
FG008 1549 1555 1564 1555 1559 10 1558 1561 285 2,261 1561 3 2
FG009 1537 1539 1548 1534 1537 0 1536 1537 83,287 262,309 1540 11 131
FG010 1543 1547 1549 1541 1542 -1 1541 1543 2,399 13,388 1546 62 2
FG011 1536 1538 1541 1533 1535 -1 1532 1536 1,643 7,521 1538 16 2
FG012 1509 1511 1515 1509 1510 1 1507 1512 195 4,883 1514 1 1
FG101 1497 1497 1501 1489 1490 -7 1490 1492 6,498 39,421 1496 8 13
FG102 1471 0 0 0 0 0 1460 1483 0 75 0 5 1
FG103 1452 1448 1448 1445 1445 -7 1445 1459 4 560 1446 6 1
FG104 1451 0 0 0 0 0 1445 1469 0 53 0 1 1
FG105 1432 1430 1443 1430 1435 3 1435 1439 297 1,306 1439 6 1
FG106 1429 0 0 0 0 0 1415 1452 0 1 0 1 1
小计                 94,608 332,084      
JR007 2592 0 0 0 0 0 0 0 0 0 0 0 0
JR009 2731 0 0 0 0 0 0 0 0 112 0 0 0
JR011 2780 0 0 0 0 0 0 0 0 32 0 0 0
JR101 2757 0 0 0 0 0 0 0 0 11 0 0 0
JR103 2753 0 0 0 0 0 0 0 0 0 0 0 0
JR105 2687 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 155      
LR007 2601 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 0      
MA007 1701 1637 1701 1637 1686 -15 1676 1682 326 9,661 1638 10 44
MA008 1747 1757 1759 1725 1725 -22 1721 1724 28 1,125 1742 1 2
MA009 1802 1804 1811 1773 1777 -25 1776 1777 864,751 1,229,138 1793 184 122
MA010 1848 1852 1858 1822 1824 -24 1824 1825 5,676 7,974 1841 1 15
MA011 1866 1870 1876 1841 1846 -20 1846 1848 4,984 45,147 1860 1 24
MA012 1937 1944 1944 1911 1919 -18 1914 1918 469 7,319 1925 10 8
MA101 1956 1960 1964 1927 1933 -23 1933 1934 37,365 207,037 1947 1 16
MA102 1957 0 0 0 0 0 1932 1941 0 3,719 0 1 1
MA103 1977 1982 1985 1960 1960 -17 1957 1960 14 8,041 1974 4 11
MA104 1989 0 0 0 0 0 1963 1976 0 10,012 0 1 1
MA105 1995 1997 2004 1972 1978 -17 1977 1979 458 8,542 1985 5 2
MA106 1994 2010 2010 2010 2010 16 1975 2001 1 7 2010 1 1
小计                 914,072 1,537,722      
OI007 8042 0 0 0 0 0 7700 8030 0 1,028 0 20 46
OI009 7751 7760 7766 7705 7722 -29 7720 7722 84,656 157,356 7738 4 69
OI011 7659 7666 7671 7616 7626 -33 7624 7626 5,202 15,895 7643 4 4
OI101 7433 7436 7450 7382 7386 -47 7385 7388 13,887 55,343 7420 1 1
OI103 7298 0 0 0 0 0 7222 7270 0 21 0 1 1
OI105 7269 7264 7266 7204 7205 -64 7201 7218 1,573 9,159 7246 1 1
小计                 105,318 238,802      
PM007 2180 0 0 0 0 0 0 0 0 25 0 0 0
PM009 2254 0 0 0 0 0 0 0 0 1 0 0 0
PM011 2275 0 0 0 0 0 0 0 0 0 0 0 0
PM101 2342 0 0 0 0 0 0 0 0 0 0 0 0
PM103 2318 0 0 0 0 0 0 0 0 0 0 0 0
PM105 2342 0 0 0 0 0 0 0 0 3 0 0 0
小计                 0 29      
RI007 2657 0 0 0 0 0 0 0 0 0 0 0 0
RI009 2613 0 0 0 0 0 0 0 0 18 0 0 0
RI011 2816 0 0 0 0 0 0 0 0 0 0 0 0
RI101 2731 0 0 0 0 0 0 0 0 0 0 0 0
RI103 2731 0 0 0 0 0 0 0 0 0 0 0 0
RI105 2731 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 18      
RM007 2314 0 0 0 0 0 2250 0 0 882 0 50 0
RM008 2363 2362 2362 2362 2362 -1 2358 2365 1 98 2362 1 1
RM009 2385 2393 2414 2377 2382 -3 2382 2383 361,554 270,385 2397 15 83
RM011 2355 2363 2382 2349 2354 -1 2353 2354 14,300 31,288 2367 12 2
RM101 2324 2330 2349 2320 2324 0 2323 2324 46,413 96,333 2335 31 8
RM103 2315 2292 2349 2292 2321 6 2316 2318 1,035 7,704 2293 2 2
RM105 2313 2319 2337 2314 2318 5 2317 2318 5,959 17,734 2326 8 16
小计                 429,262 424,424      
RS007 4883 0 0 0 0 0 0 0 0 0 0 0 0
RS008 4920 0 0 0 0 0 0 0 0 2 0 0 0
RS009 4959 0 0 0 0 0 0 0 0 8 0 0 0
RS011 4655 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 10      
SA007 1125 0 0 0 0 0 1110 1169 0 247 0 10 36
SA008 1364 1366 1368 1356 1357 -7 1354 1357 128 4,583 1362 2 10
SA009 1393 1398 1399 1383 1385 -8 1384 1385 30,870 126,538 1391 2 47
SA010 1426 1410 1424 1410 1423 -3 1417 1423 12 155 1420 1 2
SA011 1425 1424 1426 1420 1420 -5 1419 1421 48 1,613 1423 2 1
SA012 1480 0 0 0 0 0 1473 1477 0 148 0 7 1
SA101 1502 1508 1509 1499 1499 -3 1498 1500 1,064 10,835 1504 10 2
SA102 1507 0 0 0 0 0 1500 1515 0 351 0 1 1
SA103 1501 0 0 0 0 0 1481 1539 0 3 0 1 1
SA104 1539 1577 1577 1536 1536 -3 1528 1560 11 15 1559 1 1
SA105 1560 1561 1565 1557 1557 -3 1557 1559 12 699 1561 1 1
SA106 1550 0 0 0 0 0 1518 1584 0 2 0 1 1
小计                 32,145 145,189      
SF007 5988 0 0 0 0 0 0 0 0 7,647 0 0 0
SF008 5984 0 0 0 0 0 0 0 0 42,687 0 0 0
SF009 5786 0 0 0 0 0 0 0 0 32,311 0 0 0
SF010 5682 0 0 0 0 0 0 0 0 59,826 0 0 0
SF011 5760 0 0 0 0 0 0 0 0 23,534 0 0 0
SF012 5686 0 0 0 0 0 0 0 0 297 0 0 0
SF101 5604 0 0 0 0 0 0 0 0 9,896 0 0 0
SF102 5554 0 0 0 0 0 0 0 0 22 0 0 0
SF103 5650 0 0 0 0 0 0 0 0 0 0 0 0
SF104 5790 0 0 0 0 0 0 0 0 0 0 0 0
SF105 5574 0 0 0 0 0 0 0 0 215 0 0 0
SF106 5632 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 176,435      
SM007 6590 0 0 0 0 0 0 0 0 1,321 0 0 0
SM008 6618 0 0 0 0 0 0 0 0 5,881 0 0 0
SM009 6642 0 0 0 0 0 0 0 0 108,803 0 0 0
SM010 6584 0 0 0 0 0 0 0 0 6,996 0 0 0
SM011 6658 0 0 0 0 0 0 0 0 6,219 0 0 0
SM012 6606 0 0 0 0 0 0 0 0 45 0 0 0
SM101 6556 0 0 0 0 0 0 0 0 16,055 0 0 0
SM102 6414 0 0 0 0 0 0 0 0 1 0 0 0
SM103 6456 0 0 0 0 0 0 0 0 1 0 0 0
SM104 6418 0 0 0 0 0 0 0 0 13 0 0 0
SM105 6508 0 0 0 0 0 0 0 0 256 0 0 0
SM106 6442 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 145,591      
SR007 5210 5200 5208 5200 5208 -2 5149 5255 181 977 5204 2 100
SR009 5244 5244 5255 5181 5190 -54 5189 5190 274,598 380,882 5226 2 2
SR011 5061 5061 5077 5017 5023 -38 5019 5022 10,200 15,185 5061 5 1
SR101 4957 4963 4997 4919 4924 -33 4922 4925 64,609 242,926 4967 25 23
SR103 4936 4947 4972 4900 4905 -31 4902 4906 504 4,517 4943 3 2
SR105 4900 4898 4929 4860 4863 -37 4861 4864 3,434 21,385 4899 5 1
小计                 353,526 665,872      
TA007 3574 3552 3552 3552 3552 -22 3488 3498 50 37,611 3552 778 10
TA008 3610 0 0 0 0 0 3520 3524 0 736 0 68 1
TA009 3630 3632 3634 3546 3550 -80 3550 3552 558,054 1,288,380 3592 778 29
TA010 3722 3714 3726 3652 3658 -64 3656 3658 14,092 10,008 3698 1 29
TA011 3740 3732 3742 3666 3670 -70 3670 3672 42,528 83,567 3714 1 29
TA012 3762 3764 3766 3696 3706 -56 3692 3698 399 6,289 3728 2 7
TA101 3792 3768 3796 3720 3724 -68 3722 3726 95,674 477,137 3760 96 36
TA102 3826 3816 3816 3808 3808 -18 3746 3756 2 248 3812 3 3
TA103 3844 3840 3840 3778 3790 -54 3776 3780 94 9,752 3808 8 7
TA104 3860 3842 3842 3842 3842 -18 3804 3814 1 4,031 3842 3 2
TA105 3898 3900 3902 3828 3834 -64 3832 3836 5,385 46,748 3862 8 9
TA106 3928 3892 3892 3882 3882 -46 3862 3872 12 78 3890 3 1
小计                 716,291 1,964,585      
UR007 1594 0 0 0 0 0 0 0 0 24 0 0 0
UR008 1567 0 0 0 0 0 0 0 0 6 0 0 0
UR009 1548 0 0 0 0 0 0 0 0 74,822 0 0 0
UR010 1561 0 0 0 0 0 0 0 0 15 0 0 0
UR011 1538 0 0 0 0 0 0 0 0 101 0 0 0
UR012 1541 0 0 0 0 0 0 0 0 3 0 0 0
UR101 1521 0 0 0 0 0 0 0 0 22,229 0 0 0
UR102 1525 0 0 0 0 0 0 0 0 5 0 0 0
UR103 1541 0 0 0 0 0 0 0 0 22 0 0 0
UR104 1553 0 0 0 0 0 0 0 0 4 0 0 0
UR105 1568 0 0 0 0 0 0 0 0 2,972 0 0 0
UR106 1568 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 100,203      
WH007 2459 0 0 0 0 0 0 0 0 11 0 0 0
WH009 2522 0 0 0 0 0 0 0 0 1,069 0 0 0
WH011 2645 0 0 0 0 0 0 0 0 31 0 0 0
WH101 2599 0 0 0 0 0 0 0 0 151 0 0 0
WH103 2678 0 0 0 0 0 0 0 0 2 0 0 0
WH105 2684 0 0 0 0 0 0 0 0 6 0 0 0
小计                 0 1,270      
ZC008 576.4 0 0 0 0 0 0 0 0 2 0 0 0
ZC009 559.6 559 559 554.2 555.8 -3.8 555.8 556 54,076 163,174 557 1 1
ZC010 556.8 555.4 555.6 552 553.4 -3.4 553.2 553.6 4,151 6,119 554.4 1 1
ZC011 551.8 550.4 550.8 548 549 -2.8 548.8 549.2 8,003 35,334 549.6 12 1
ZC012 546 545.4 545.4 543.6 544 -2 543.6 544.2 411 484 544.6 7 6
ZC101 541 540.2 543.6 538.2 538.8 -2.2 538.6 539 2,351 23,194 539.2 13 10
ZC102 534.2 0 0 0 0 0 527 538.6 0 1 0 1 1
ZC103 531 532.8 532.8 528.6 529 -2 528 529 20 719 529.2 2 4
ZC104 529.2 0 0 0 0 0 521.4 543.4 0 0 0 1 1
ZC105 527.2 529.4 529.4 525 525 -2.2 524.4 525.8 63 510 525.8 3 1
ZC106 521 0 0 0 0 0 513.4 539 0 0 0 1 1
ZC107 537.4 0 0 0 0 0 520 537.2 0 3 0 2 1
小计                 69,075 229,540      
总计                 3,157,831 6,622,751 2020-07-09 23:00:00
publishdate:2020-07-09 23:06:00