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
AP001 8512 8565 8658 8561 8645 133 8645 8646 134,416 81,804 8600 3 6
AP003 8041 8065 8250 8061 8236 195 8232 8236 3,244 14,886 8160 1 8
AP005 8118 8123 8326 8123 8310 192 8309 8310 110,190 76,068 8243 1 4
AP007 8244 8251 8372 8251 8355 111 8352 8361 956 4,216 8310 1 1
AP010 8093 8101 8163 8100 8126 33 8125 8147 1,044 5,752 8135 2 1
AP011 7930 7967 8018 7959 7990 60 7985 7999 450 3,324 7998 3 1
AP012 7930 7827 8044 7827 8016 86 8004 8040 1,038 1,020 7834 1 1
小计                 251,338 187,070      
CF001 12840 12860 12900 12655 12815 -25 12815 12820 60,442 188,018 12790 10 10
CF003 13095 13150 13195 12940 13110 15 13105 13110 16,296 33,314 13085 110 1
CF005 13355 13380 13425 13170 13340 -15 13335 13340 577,130 854,766 13305 197 209
CF007 13475 13370 13480 13350 13440 -35 13460 13470 160 6,252 13455 3 47
CF009 13775 13810 13845 13590 13760 -15 13755 13765 15,302 79,112 13720 4 105
CF011 14150 14100 14115 14100 14115 -35 14075 14115 10 4,412 14110 1 1
小计                 669,340 1,165,874      
CJ001 11000 11015 11095 10980 11010 10 11010 11035 3,508 6,812 11040 28 2
CJ003 10855 10955 10970 10850 10870 15 10885 10905 180 4,460 10920 1 1
CJ005 10850 10910 10980 10835 10895 45 10890 10900 78,450 60,022 10905 166 96
CJ007 10875 10945 10955 10870 10925 50 10910 10930 80 1,048 10920 1 5
CJ009 10895 10940 11010 10885 10945 50 10930 10950 304 3,532 10945 1 26
CJ012 10895 11055 11065 10925 11040 145 10930 11040 24 22 11030 1 4
小计                 82,546 75,896      
CY001 20625 20600 20600 20305 20370 -255 20250 20370 76 596 20475 1 1
CY002 20850 0 0 0 0 0 20085 0 0 0 20700 1 0
CY003 20060 0 0 0 0 0 20650 0 0 2 19915 1 0
CY004 19725 0 0 0 0 0 0 0 0 0 19580 0 0
CY005 21350 21405 21455 21190 21375 25 21375 21395 9,060 16,230 21330 3 25
CY006 21130 0 0 0 0 0 20850 21790 0 2 21130 1 1
CY007 20835 0 0 0 0 0 0 0 0 2 20815 0 0
CY008 21420 0 0 0 0 0 20985 22165 0 0 21420 1 1
CY009 21715 0 0 0 0 0 21350 0 0 0 21695 1 0
CY010 21205 0 0 0 0 0 21185 22435 0 0 21205 1 1
CY011 21215 0 0 0 0 0 20015 22910 0 0 21215 1 2
CY012 21215 0 0 0 0 0 21200 22910 0 0 21215 1 2
小计                 9,136 16,832      
FG001 1468 1477 1489 1471 1488 20 1487 1488 46,872 62,864 1481 9 33
FG002 1462 1476 1476 1476 1476 14 1478 1505 4 1,152 1476 1 1
FG003 1463 1469 1470 1469 1469 6 1467 1471 10 1,958 1469 1 4
FG004 1468 0 0 0 0 0 1460 1475 0 4 1468 1 1
FG005 1458 1463 1464 1453 1460 2 1459 1460 141,824 308,628 1459 352 4
FG006 1442 0 0 0 0 0 1438 1458 0 112 1442 1 2
FG007 1443 0 0 0 0 0 1443 1459 0 4 1443 1 1
FG008 1446 0 0 0 0 0 1444 1468 0 2 1446 1 2
FG009 1439 1440 1443 1431 1441 2 1439 1440 3,664 34,848 1438 9 2
FG010 1428 1428 1428 1425 1425 -3 1425 1430 4 60 1427 6 1
FG011 1415 0 0 0 0 0 1410 1439 0 8 1415 1 1
FG012 1415 1385 1448 1385 1426 11 1389 1445 18 0 1420 1 1
小计                 192,396 409,640      
JR001 2801 0 0 0 0 0 0 0 0 0 2801 0 0
JR003 2782 0 0 0 0 0 0 0 0 0 2782 0 0
JR005 2970 0 0 0 0 0 0 0 0 0 2970 0 0
JR007 2943 0 0 0 0 0 0 0 0 0 2943 0 0
JR009 3006 0 0 0 0 0 2768 3244 0 0 3006 2 2
JR011 3024 0 0 0 0 0 0 0 0 0 3024 0 0
小计                 0 0      
LR001 2699 0 0 0 0 0 0 0 0 0 2699 0 0
LR003 2532 0 0 0 0 0 0 0 0 2 2532 0 0
LR005 2586 0 0 0 0 0 2600 0 0 2 2586 1 0
LR007 2720 0 0 0 0 0 2612 2750 0 8 2720 1 1
小计                 0 12      
MA001 2021 2011 2033 2003 2011 -10 2010 2011 528,268 597,212 2018 5 27
MA002 2064 2059 2081 2050 2065 1 2053 2064 136 282 2061 1 1
MA003 2069 2064 2090 2061 2071 2 2071 2073 22,462 45,672 2074 1 47
MA004 2113 2112 2112 2112 2112 -1 2107 2122 2 28 2112 1 3
MA005 2119 2115 2142 2111 2125 6 2125 2126 2,143,868 1,546,558 2126 10 414
MA006 2163 2158 2158 2157 2157 -6 2151 2168 12 34 2157 1 1
MA007 2165 2169 2183 2162 2162 -3 2159 2169 90 6,160 2172 2 6
MA008 2162 0 0 0 0 0 2154 2176 0 206 2162 1 1
MA009 2181 2179 2201 2167 2179 -2 2178 2180 12,340 45,438 2183 11 11
MA010 2207 2200 2201 2200 2201 -6 2200 2210 12 22 2201 1 1
MA011 2215 2215 2225 2200 2208 -7 2200 2208 14 12 2210 3 1
MA012 2215 0 0 0 0 0 2132 2289 0 0 2215 1 1
小计                 2,707,204 2,241,624      
OI001 7621 7594 7629 7482 7576 -45 7569 7575 42,408 55,334 7561 1 1
OI003 7569 0 0 0 0 0 7430 7570 0 2,262 7569 1 1
OI005 7438 7430 7452 7290 7356 -82 7355 7356 318,824 181,958 7363 7 119
OI007 7381 0 0 0 0 0 7297 7376 0 2 7376 1 1
OI009 7356 7333 7357 7219 7279 -77 7278 7280 11,782 21,754 7282 12 2
OI011 7344 7258 7269 7258 7269 -75 7241 7315 8 8 7265 1 1
小计                 373,022 261,318      
PM001 2320 0 0 0 0 0 0 0 0 0 2320 0 0
PM003 2234 0 0 0 0 0 0 0 0 0 2234 0 0
PM005 2220 0 0 0 0 0 0 0 0 0 2220 0 0
PM007 2230 0 0 0 0 0 2140 0 0 6 2230 3 0
PM009 2230 0 0 0 0 0 0 0 0 0 2230 0 0
PM011 2230 0 0 0 0 0 2051 2409 0 0 2230 2 1
小计                 0 6      
RI001 2683 0 0 0 0 0 0 0 0 0 2683 0 0
RI003 2683 0 0 0 0 0 0 0 0 0 2683 0 0
RI005 2644 0 0 0 0 0 2591 2659 0 6 2644 1 1
RI007 2683 0 0 0 0 0 0 0 0 0 2683 0 0
RI009 2631 0 0 0 0 0 2424 2839 0 0 2631 2 2
RI011 2670 0 0 0 0 0 0 0 0 0 2670 0 0
小计                 0 6      
RM001 2231 2230 2236 2221 2223 -8 2223 2224 89,218 90,414 2227 10 6
RM003 2244 2243 2256 2238 2239 -5 2238 2242 314 1,746 2245 3 49
RM005 2291 2288 2309 2280 2287 -4 2286 2287 695,454 449,198 2292 68 180
RM007 2292 2303 2303 2292 2292 0 2293 2297 14 2,012 2294 1 1
RM008 2329 2321 2321 2318 2318 -11 2309 2321 8 14 2320 1 1
RM009 2306 2306 2323 2300 2309 3 2308 2310 38,882 69,914 2310 10 24
RM011 2283 2285 2300 2280 2287 4 2283 2289 2,430 7,206 2288 21 1
小计                 826,320 620,504      
RS007 4330 0 0 0 0 0 3923 4408 0 14 4330 1 1
RS008 4183 0 0 0 0 0 4140 4490 0 6 4183 1 1
RS009 4300 0 0 0 0 0 4150 4490 0 6 4300 1 1
RS011 4300 0 0 0 0 0 4139 4537 0 0 4300 1 1
小计                 0 26      
SA005 1632 1634 1659 1626 1632 0 1632 1634 277,650 77,498 1642 80 3
SA006 1641 1681 1681 1637 1637 -4 1627 1655 8 4 1655 1 1
SA007 1637 0 0 0 0 0 1629 0 0 2 1651 1 0
SA008 1634 1652 1664 1646 1664 30 1647 1664 22 20 1655 1 1
SA009 1641 1644 1666 1638 1651 10 1650 1654 5,056 7,240 1653 12 3
SA010 1636 1632 1660 1632 1659 23 1636 1657 6 12 1650 1 2
SA011 1613 1673 1673 1634 1647 34 1633 1647 36 40 1646 2 2
SA012 1613 0 0 0 0 0 1569 1699 0 0 1613 1 1
小计                 282,778 84,816      
SF001 5732 5738 5740 5700 5730 -2 5728 5730 31,256 75,094 5720 8 37
SF002 5624 0 0 0 0 0 5496 5960 0 1,060 5624 1 1
SF003 5716 0 0 0 0 0 5628 0 0 2 5704 1 0
SF004 5956 0 0 0 0 0 5616 5932 0 0 5932 1 1
SF005 5796 5806 5850 5744 5764 -32 5752 5764 19,662 47,152 5778 1 11
SF006 5644 0 0 0 0 0 5518 5914 0 0 5644 1 1
SF007 5902 0 0 0 0 0 5618 6040 0 2 5902 1 1
SF008 5848 0 0 0 0 0 0 5940 0 0 5830 0 1
SF009 5768 5784 5786 5732 5732 -36 5726 5744 114 3,288 5752 23 1
SF010 5710 0 0 0 0 0 5494 5924 0 0 5710 1 1
SF011 5786 0 0 0 0 0 0 6110 0 0 5770 0 1
SF012 5786 0 0 0 0 0 0 6000 0 0 5770 0 1
小计                 51,032 126,598      
SM001 6330 6356 6380 6288 6348 18 6348 6350 60,764 93,776 6344 5 18
SM002 6172 0 0 0 0 0 5914 0 0 0 6186 1 0
SM003 6308 0 0 0 0 0 6104 6600 0 0 6308 1 1
SM004 6328 0 0 0 0 0 6130 6360 0 40 6328 1 1
SM005 6256 6280 6310 6218 6248 -8 6248 6252 48,092 111,380 6268 44 5
SM006 6300 0 0 0 0 0 6200 6420 0 36 6300 1 1
SM007 6224 0 0 0 0 0 6130 6572 0 0 6224 1 1
SM008 6190 0 0 0 0 0 6130 0 0 0 6202 1 0
SM009 6210 6236 6258 6190 6200 -10 6196 6208 282 7,800 6226 1 1
SM010 6122 0 0 0 0 0 5944 0 0 0 6138 1 0
SM011 6330 0 0 0 0 0 6200 6520 0 4 6330 2 2
SM012 6330 0 0 0 0 0 6090 0 0 0 6346 1 0
小计                 109,138 213,036      
SR001 5552 5557 5557 5497 5500 -52 5500 5501 63,020 92,598 5517 367 56
SR003 5517 5514 5521 5436 5444 -73 5443 5447 20,602 38,604 5476 1 3
SR005 5475 5472 5480 5390 5408 -67 5407 5408 582,888 535,258 5424 11 3
SR007 5480 5488 5488 5405 5423 -57 5419 5421 304 3,082 5438 1 2
SR009 5531 5534 5539 5461 5476 -55 5475 5477 38,568 123,066 5493 14 7
SR011 5545 5510 5510 5493 5493 -52 5482 5496 4 24 5502 1 1
小计                 705,386 792,632      
TA001 4834 4852 4902 4824 4902 68 4898 4902 321,296 530,488 4870 25 147
TA002 4860 4924 4924 4924 4924 64 4914 4932 2 110 4924 1 3
TA003 4880 4876 4938 4850 4934 54 4930 4934 199,478 245,396 4898 53 84
TA004 4902 4936 4946 4924 4928 26 4946 4962 16 242 4936 2 1
TA005 4924 4924 4986 4900 4978 54 4978 4980 1,627,334 1,380,330 4948 302 117
TA006 4918 4982 4982 4968 4968 50 4972 5002 4 48 4976 3 1
TA007 4946 4944 5004 4926 5002 56 4998 5002 5,080 30,300 4964 2 19
TA008 4956 5016 5016 5016 5016 60 5006 5028 2 514 5016 2 3
TA009 4982 4988 5038 4960 5032 50 5030 5034 27,204 105,436 5006 14 72
TA010 4998 0 0 0 0 0 5040 5078 0 6 5040 1 2
TA011 4998 4996 5026 4996 5024 26 5036 5050 16 98 5016 1 1
TA012 4998 0 0 0 0 0 4840 5098 0 0 4998 1 1
小计                 2,180,432 2,292,968      
UR001 1711 1706 1722 1682 1703 -8 1703 1704 16,102 19,290 1708 1 1
UR002 1740 1745 1745 1725 1726 -14 1723 1732 46 190 1736 1 1
UR003 1751 1777 1777 1718 1723 -28 1713 1750 10 50 1743 1 1
UR004 1755 0 0 0 0 0 1714 1759 0 14 1755 1 1
UR005 1744 1735 1742 1720 1729 -15 1728 1729 38,434 65,380 1733 2 3
UR006 1748 1745 1745 1738 1738 -10 1731 1748 10 24 1739 1 1
UR007 1721 1725 1729 1709 1718 -3 1713 1718 42 4,926 1718 20 1
UR008 1734 0 0 0 0 0 1691 1736 0 12 1734 1 1
UR009 1707 1701 1706 1691 1702 -5 1702 1704 816 2,652 1700 1 18
UR010 1700 0 0 0 0 0 1664 1711 0 12 1700 1 1
UR011 1702 0 0 0 0 0 1654 1759 0 0 1702 1 1
UR012 1702 0 0 0 0 0 1690 1758 0 0 1702 1 1
小计                 55,460 92,550      
WH001 2400 2400 2400 2382 2399 -1 2384 2399 16 222 2393 1 1
WH003 2578 2581 2587 2581 2587 9 2585 2609 4 108 2584 1 1
WH005 2561 0 0 0 0 0 2501 2578 0 22 2561 1 1
WH007 2798 0 0 0 0 0 0 2797 0 0 2805 0 2
WH009 2585 0 0 0 0 0 0 2644 0 0 2591 0 1
WH011 2469 0 0 0 0 0 2353 2714 0 0 2469 3 2
小计                 20 352      
ZC001 546 547 550.8 546 550.4 4.4 550.4 550.6 54,842 117,236 548.8 3 30
ZC002 549.2 0 0 0 0 0 541.2 559 0 0 549.2 1 1
ZC003 543.2 543.4 548.6 543.2 548.6 5.4 548.2 548.6 87,748 76,124 546.6 13 249
ZC004 543.6 545.6 545.6 535.6 538 -5.6 544 548.6 8 2 538.8 1 1
ZC005 536 536.4 544.4 535.8 544 8 544 544.2 157,754 248,892 540.8 7 6
ZC006 541.6 0 0 0 0 0 541.8 553 0 2 541.8 1 1
ZC007 538 537.6 545.4 537.6 545.4 7.4 545 545.4 3,052 20,922 542.4 2 1
ZC008 542.2 0 0 0 0 0 544 548.4 0 2 544 1 1
ZC009 540.2 539.2 545.2 539.2 545 4.8 544.6 545.2 6,140 24,176 543 6 5
ZC010 542.6 0 0 0 0 0 536.8 550.2 0 0 542.6 1 1
ZC011 541.8 543.2 544.6 543.2 544.6 2.8 544.6 546.2 6 3,444 543.6 2 3
ZC012 544.8 0 0 0 0 0 532.6 556 0 0 544.8 1 1
小计                 309,550 490,800      
总计                 8,805,098 9,072,560 2019-12-16 15:00:00
publishdate:2019-12-16 15:06:14