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
AP110 7614 0 0 0 0 0 0 0 0 507 0 0 0
AP111 7312 0 0 0 0 0 0 0 0 2,621 0 0 0
AP112 7377 0 0 0 0 0 0 0 0 14,428 0 0 0
AP201 7554 0 0 0 0 0 0 0 0 206,355 0 0 0
AP203 8145 0 0 0 0 0 0 0 0 20,088 0 0 0
AP204 8572 0 0 0 0 0 0 0 0 14,248 0 0 0
AP205 8855 0 0 0 0 0 0 0 0 54,232 0 0 0
小计                 0 312,479      
CF111 21680 21440 21555 21045 21410 -270 21410 21420 1,904 7,635 21375 1 1
CF201 21705 21540 21635 21110 21500 -205 21495 21500 260,968 486,379 21370 1 49
CF203 21030 20865 20970 20520 20860 -170 20845 20870 7,602 46,428 20775 1 1
CF205 20830 20580 20720 20200 20615 -215 20605 20620 33,547 134,474 20445 3 49
CF207 20490 20315 20475 20100 20370 -120 20365 20400 399 3,101 20270 1 6
CF209 20285 20170 20170 19820 20060 -225 20050 20100 1,477 12,128 19990 3 1
小计                 305,897 690,145      
CJ112 15185 0 0 0 0 0 0 0 0 8,178 0 0 0
CJ201 15735 0 0 0 0 0 0 0 0 73,893 0 0 0
CJ203 16360 0 0 0 0 0 0 0 0 7,064 0 0 0
CJ205 16905 0 0 0 0 0 0 0 0 35,401 0 0 0
CJ207 17335 0 0 0 0 0 0 0 0 5,285 0 0 0
CJ209 17575 0 0 0 0 0 0 0 0 5,323 0 0 0
小计                 0 135,144      
CY110 29260 0 0 0 0 0 0 0 0 0 0 0 0
CY111 28195 0 0 0 0 0 0 0 0 0 0 0 0
CY112 29495 0 0 0 0 0 0 0 0 0 0 0 0
CY201 29350 29220 29445 28860 29325 -25 29305 29335 13,401 9,380 29165 21 1
CY202 30370 0 0 0 0 0 0 0 0 0 0 0 0
CY203 31085 0 0 0 0 0 0 0 0 1 0 0 0
CY204 28615 0 0 0 0 0 27590 29985 0 1 0 1 1
CY205 28840 28505 28590 28375 28575 -265 28660 28755 25 435 28510 1 1
CY206 28660 0 0 0 0 0 0 0 0 1 0 0 0
CY207 27465 0 0 0 0 0 0 0 0 1 0 0 0
CY208 28865 0 0 0 0 0 0 0 0 0 0 0 0
CY209 28650 0 0 0 0 0 28140 28525 0 1 0 1 1
小计                 13,426 9,820      
FG110 2266 2202 2227 2202 2227 -39 2185 2227 4 1,337 2214 3 1
FG111 2214 2217 2228 2192 2209 -5 2189 2209 30 789 2208 1 1
FG112 2330 2383 2403 2341 2369 39 2365 2371 318 1,977 2366 1 1
FG201 2310 2367 2388 2313 2346 36 2345 2346 287,408 219,789 2347 3 1
FG202 2250 2299 2341 2270 2302 52 2303 2307 80 2,962 2306 1 1
FG203 2230 2300 2337 2265 2318 88 2312 2324 64 3,301 2307 1 2
FG204 2298 2371 2371 2294 2347 49 2347 2352 102 311 2344 1 1
FG205 2281 2335 2366 2294 2340 59 2341 2343 35,129 61,102 2330 1 5
FG206 2194 2301 2318 2260 2295 101 2296 2303 1,034 13,515 2299 1 1
FG207 2267 2278 2290 2250 2280 13 2275 2290 120 9,487 2276 1 4
FG208 2210 2265 2299 2224 2266 56 2260 2268 3,840 32,046 2264 1 1
FG209 2213 2266 2284 2193 2251 38 2248 2251 3,328 16,799 2237 2 4
小计                 331,457 363,415      
JR111 2785 0 0 0 0 0 0 0 0 2 0 0 0
JR201 2620 0 0 0 0 0 0 0 0 1 0 0 0
JR203 2690 0 0 0 0 0 0 0 0 0 0 0 0
JR205 2671 0 0 0 0 0 0 0 0 0 0 0 0
JR207 2842 0 0 0 0 0 0 0 0 0 0 0 0
JR209 2885 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 3      
LR111 2973 0 0 0 0 0 0 0 0 0 0 0 0
LR201 2973 0 0 0 0 0 0 0 0 0 0 0 0
LR203 2973 0 0 0 0 0 0 0 0 0 0 0 0
LR205 2973 0 0 0 0 0 0 0 0 0 0 0 0
LR207 2973 0 0 0 0 0 0 0 0 0 0 0 0
LR209 2973 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 0      
MA110 3757 3600 3600 3600 3600 -157 0 4001 3 2,427 3600 0 80
MA111 3779 3670 3680 3438 3438 -341 3438 3439 2,399 10,199 3506 4 3
MA112 3825 3710 3728 3480 3480 -345 0 3480 73,367 74,540 3582 0 1,104
MA201 3819 3700 3736 3475 3475 -344 0 3475 1,906,215 919,876 3565 0 605
MA202 3725 3620 3648 3389 3405 -320 3404 3405 40,213 192,227 3529 13 4
MA203 3590 3513 3523 3286 3300 -290 3299 3301 9,921 18,623 3369 3 1
MA204 3488 3351 3417 3190 3217 -271 3207 3228 188 9,516 3286 1 1
MA205 3403 3314 3347 3118 3138 -265 3136 3149 56,080 84,480 3224 2 5
MA206 3365 3278 3278 3129 3129 -236 0 3139 35 3,584 3189 0 1
MA207 3309 3240 3257 3114 3150 -159 0 3129 26 3,986 3178 0 1
MA208 3315 3229 3229 3109 3109 -206 0 3130 13 492 3193 0 1
MA209 3291 3249 3267 3090 3116 -175 3096 3118 717 761 3173 1 1
小计                 2,089,177 1,320,711      
OI111 12506 12592 12592 12350 12405 -101 12394 12403 3,682 4,750 12557 1 1
OI201 12357 12462 12462 12215 12286 -71 12285 12288 288,196 204,882 12312 3 6
OI203 12176 12256 12298 12062 12147 -29 12130 12134 11,210 9,732 12152 3 2
OI205 11951 12033 12054 11845 11913 -38 11909 11914 22,039 35,039 11915 1 6
OI207 11599 11636 11636 11514 11598 -1 11556 11620 32 1,140 11575 1 1
OI209 11424 11468 11474 11315 11432 8 11400 11450 31 321 11410 1 1
小计                 325,190 255,864      
PF110 8120 7832 7832 7772 7772 -348 7786 7848 57 1,503 7790 1 8
PF111 8262 8178 8180 7816 7892 -370 7884 7900 1,530 12,087 7960 1 8
PF112 8334 8252 8274 7888 7956 -378 7958 7964 13,214 18,704 8030 17 17
PF201 8364 8284 8312 7926 7998 -366 7998 8002 187,002 108,473 8080 30 48
PF202 8344 8260 8292 7902 7976 -368 7974 7982 6,181 17,329 8044 14 5
PF203 8346 8232 8298 7922 7980 -366 7982 7990 4,283 1,522 8068 5 10
PF204 8338 8112 8112 7994 8044 -294 7978 8110 6 720 8022 1 1
PF205 8308 8220 8252 7926 8002 -306 8002 8010 715 6,591 8060 1 3
PF206 8200 0 0 0 0 0 7904 8026 0 9 0 1 1
PF207 8254 0 0 0 0 0 7900 0 0 3 0 1 0
PF208 8286 0 0 0 0 0 7904 8108 0 702 0 1 1
PF209 8296 8156 8156 7926 8094 -202 7960 8090 6 395 8050 1 1
小计                 212,994 168,038      
PK110 8044 0 0 0 0 0 0 0 0 114 0 0 0
PK111 8112 0 0 0 0 0 0 0 0 543 0 0 0
PK112 8426 0 0 0 0 0 0 0 0 1,105 0 0 0
PK201 8702 0 0 0 0 0 0 0 0 153,649 0 0 0
PK203 8752 0 0 0 0 0 0 0 0 765 0 0 0
PK204 8892 0 0 0 0 0 0 0 0 4,566 0 0 0
小计                 0 160,742      
PM111 2436 0 0 0 0 0 0 0 0 0 0 0 0
PM201 2540 0 0 0 0 0 0 0 0 1 0 0 0
PM203 2539 0 0 0 0 0 0 0 0 0 0 0 0
PM205 2478 0 0 0 0 0 0 0 0 0 0 0 0
PM207 2645 0 0 0 0 0 0 0 0 0 0 0 0
PM209 2645 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 1      
RI111 2691 0 0 0 0 0 0 0 0 0 0 0 0
RI201 2681 0 0 0 0 0 0 0 0 2 0 0 0
RI203 2682 0 0 0 0 0 0 0 0 0 0 0 0
RI205 2682 0 0 0 0 0 0 0 0 0 0 0 0
RI207 2682 0 0 0 0 0 0 0 0 0 0 0 0
RI209 2682 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 2      
RM111 2543 2547 2593 2547 2581 38 2581 2583 1,444 13,750 2574 5 1
RM201 2585 2602 2638 2594 2632 47 2631 2632 560,484 431,593 2616 49 209
RM203 2554 2588 2597 2563 2592 38 2591 2592 13,327 43,387 2582 9 1
RM205 2608 2624 2647 2614 2643 35 2643 2644 48,605 116,173 2630 21 64
RM207 2568 2577 2606 2577 2603 35 2603 2605 163 5,191 2594 2 1
RM208 2636 2659 2667 2647 2665 29 2664 2667 53 6,142 2655 1 1
RM209 2620 2635 2654 2626 2650 30 2650 2651 1,462 10,321 2642 3 1
小计                 625,538 626,557      
RS111 6369 0 0 0 0 0 0 0 0 7 0 0 0
RS207 6296 0 0 0 0 0 0 0 0 3 0 0 0
RS208 6265 0 0 0 0 0 0 0 0 3 0 0 0
RS209 6029 0 0 0 0 0 0 0 0 1 0 0 0
小计                 0 14      
SA110 3448 3331 3331 3263 3285 -163 3270 3331 27 1,846 3280 1 1
SA111 3457 3333 3384 3261 3290 -167 3275 3302 446 3,674 3305 1 1
SA112 3499 3427 3458 3270 3316 -183 3314 3316 13,708 11,041 3325 7 29
SA201 3502 3427 3461 3274 3320 -182 3319 3320 615,627 275,016 3341 7 77
SA202 3432 3374 3405 3217 3263 -169 3264 3266 5,230 3,867 3271 1 1
SA203 3376 3311 3360 3153 3213 -163 3214 3217 2,765 871 3227 1 1
SA204 3323 3291 3328 3117 3186 -137 3186 3189 86 257 3188 1 1
SA205 3293 3291 3302 3062 3155 -138 3152 3153 102,950 103,327 3165 19 1
SA206 3256 3217 3252 3042 3121 -135 3115 3125 161 1,036 3138 1 1
SA207 3218 3182 3235 3039 3100 -118 3097 3100 62 583 3111 1 1
SA208 3194 3164 3202 3018 3071 -123 3076 3079 97 710 3079 1 1
SA209 3175 3178 3190 2992 3059 -116 3059 3060 4,376 5,064 3073 3 1
小计                 745,535 407,292      
SF110 16940 0 0 0 0 0 0 0 0 1,334 0 0 0
SF111 16918 0 0 0 0 0 0 0 0 3,852 0 0 0
SF112 16806 0 0 0 0 0 0 0 0 11,085 0 0 0
SF201 16612 0 0 0 0 0 0 0 0 110,100 0 0 0
SF202 15338 0 0 0 0 0 0 0 0 11,929 0 0 0
SF203 14696 0 0 0 0 0 0 0 0 3,286 0 0 0
SF204 14118 0 0 0 0 0 0 0 0 2,403 0 0 0
SF205 13646 0 0 0 0 0 0 0 0 6,817 0 0 0
SF206 13210 0 0 0 0 0 0 0 0 710 0 0 0
SF207 13034 0 0 0 0 0 0 0 0 930 0 0 0
SF208 12666 0 0 0 0 0 0 0 0 1,653 0 0 0
SF209 12510 0 0 0 0 0 0 0 0 165 0 0 0
小计                 0 154,264      
SM110 12432 0 0 0 0 0 0 0 0 1,358 0 0 0
SM111 12598 0 0 0 0 0 0 0 0 8,112 0 0 0
SM112 12566 0 0 0 0 0 0 0 0 11,944 0 0 0
SM201 12470 0 0 0 0 0 0 0 0 105,614 0 0 0
SM202 12060 0 0 0 0 0 0 0 0 19,436 0 0 0
SM203 11644 0 0 0 0 0 0 0 0 1,613 0 0 0
SM204 11434 0 0 0 0 0 0 0 0 627 0 0 0
SM205 11010 0 0 0 0 0 0 0 0 5,952 0 0 0
SM206 10640 0 0 0 0 0 0 0 0 720 0 0 0
SM207 10598 0 0 0 0 0 0 0 0 1,356 0 0 0
SM208 10428 0 0 0 0 0 0 0 0 1,427 0 0 0
SM209 10384 0 0 0 0 0 0 0 0 48 0 0 0
小计                 0 158,207      
SR111 5600 5561 5580 5544 5580 -20 5570 5580 509 8,932 5557 5 17
SR201 5911 5910 5926 5865 5915 4 5914 5915 197,928 364,579 5894 71 94
SR203 5960 5943 5968 5909 5957 -3 5956 5958 29,996 39,944 5935 1 94
SR205 5995 5987 6009 5951 5997 2 5997 5999 35,551 95,870 5976 71 107
SR207 6031 5991 6033 5985 6029 -2 6026 6031 33 1,796 6006 1 1
SR209 6062 6052 6082 6025 6072 10 6068 6073 286 1,540 6053 1 1
小计                 264,303 512,661      
TA110 5472 5410 5410 5250 5250 -222 5250 5310 1,070 35,734 5326 57 4
TA111 5506 5466 5466 5276 5326 -180 5324 5328 8,375 87,908 5342 7 4
TA112 5514 5508 5508 5308 5360 -154 5356 5360 102,273 259,320 5374 106 4
TA201 5530 5520 5522 5332 5382 -148 5382 5384 1,120,377 1,279,832 5396 106 4
TA202 5532 5526 5526 5336 5386 -146 5386 5390 32,170 271,549 5398 106 5
TA203 5506 5518 5518 5330 5386 -120 5382 5386 9,538 83,715 5392 1 20
TA204 5540 5492 5504 5366 5408 -132 5398 5402 132 20,518 5414 2 1
TA205 5534 5540 5540 5364 5418 -116 5416 5418 83,366 205,534 5424 2 20
TA206 5534 5508 5518 5362 5406 -128 5406 5414 63 2,807 5412 2 1
TA207 5556 5532 5532 5374 5424 -132 5414 5424 159 20,117 5422 2 3
TA208 5564 5550 5550 5404 5456 -108 5436 5450 21 4,844 5436 1 1
TA209 5554 5540 5560 5394 5442 -112 5438 5442 1,819 3,830 5446 2 10
小计                 1,359,363 2,275,708      
UR110 3140 0 0 0 0 0 0 0 0 252 0 0 0
UR111 3124 0 0 0 0 0 0 0 0 130 0 0 0
UR112 3244 0 0 0 0 0 0 0 0 1,368 0 0 0
UR201 3238 0 0 0 0 0 0 0 0 74,082 0 0 0
UR202 3149 0 0 0 0 0 0 0 0 813 0 0 0
UR203 3138 0 0 0 0 0 0 0 0 2,483 0 0 0
UR204 3059 0 0 0 0 0 0 0 0 1,891 0 0 0
UR205 2958 0 0 0 0 0 0 0 0 16,316 0 0 0
UR206 2859 0 0 0 0 0 0 0 0 72 0 0 0
UR207 2882 0 0 0 0 0 0 0 0 445 0 0 0
UR208 2742 0 0 0 0 0 0 0 0 2,571 0 0 0
UR209 2731 0 0 0 0 0 0 0 0 644 0 0 0
小计                 0 101,067      
WH111 2751 0 0 0 0 0 0 0 0 0 0 0 0
WH201 2788 0 0 0 0 0 0 0 0 0 0 0 0
WH203 2752 0 0 0 0 0 0 0 0 0 0 0 0
WH205 2903 0 0 0 0 0 0 0 0 234 0 0 0
WH207 2710 0 0 0 0 0 0 0 0 0 0 0 0
WH209 2846 0 0 0 0 0 0 0 0 0 0 0 0
小计                 0 234      
ZC111 2301.6 2120 2210 2117.4 2117.4 -184.2 0 2117.4 208 415 2155.6 0 33
ZC112 2096.4 1928.8 2015.8 1928.6 1928.6 -167.8 0 1928.6 918 1,319 1957.8 0 261
ZC201 1908.2 1760.2 1824.4 1755.4 1755.4 -152.8 0 1755.4 48,891 72,385 1783.8 0 10,590
ZC202 1732.4 1595.2 1635.6 1593.8 1593.8 -138.6 0 1593.8 389 758 1609 0 202
ZC203 1524 1406 1462.4 1402 1402 -122 0 1402 333 1,256 1427.2 0 134
ZC204 1430.4 1350 1401.6 1315.8 1315.8 -114.6 0 1315.8 106 267 1350.6 0 25
ZC205 1381.4 1294 1363 1270.8 1270.8 -110.6 0 1270.8 27,708 24,302 1308.8 0 3,164
ZC206 1337 1280 1313 1230 1230 -107 0 1230 32 67 1264.6 0 12
ZC207 1315.6 1260.4 1296 1210.2 1210.2 -105.4 0 1210.2 49 171 1255.2 0 20
ZC208 1245.4 1227 1243.2 1145.6 1145.6 -99.8 0 1145.6 25 45 1193.2 0 8
ZC209 1179.4 1120 1184.8 1085 1085 -94.4 0 1085 1,860 2,328 1118.4 0 92
ZC210 1142.6 1121 1154.6 1051 1051 -91.6 0 1051 230 164 1091.6 0 8
小计                 80,749 103,477      
总计                 6,353,629 7,755,845 2021-10-19 23:00:00
publishdate:2021-10-19 23:05:57