正在装载页面, 请稍候...


期货每日行情表
2015-03-10  本月第7个交易日  本年第42个交易日   

品种月份 昨结算 今开盘 最高价 最低价 今收盘 今结算 涨跌1 涨跌2 成交量(手) 空盘量 增减量 成交额(万元) 交割结算价
CF503 12,935.00 12,925.00 12,925.00 12,870.00 12,895.00 12,915.00 -40.00 -20.00 164 992 -34 1,059.08 13,065.00
CF505 13,120.00 13,110.00 13,120.00 13,065.00 13,075.00 13,090.00 -45.00 -30.00 51,594 213,388 -9,336 337,676.79  
CF507 13,215.00 13,180.00 13,210.00 13,180.00 13,195.00 13,195.00 -20.00 -20.00 8 1,234 -6 52.78  
CF509 13,445.00 13,395.00 13,425.00 13,350.00 13,350.00 13,380.00 -95.00 -65.00 34,372 120,204 -212 229,968.62  
CF511 13,705.00 13,545.00 13,685.00 13,545.00 13,615.00 13,635.00 -90.00 -70.00 110 650 8 749.92  
CF601 13,870.00 13,810.00 13,810.00 13,710.00 13,710.00 13,760.00 -160.00 -110.00 4,382 26,256 -1,776 30,148.42  
小计                 90,630 362,724 -11,356 599,655.61  
FG503 1,065.00 0.00 0.00 0.00 0.00 1,065.00 0.00 0.00 0 0 0 0.00 1,065.00
FG504 1,043.00 0.00 0.00 0.00 0.00 1,043.00 0.00 0.00 0 0 0 0.00  
FG505 1,042.00 1,043.00 1,047.00 1,030.00 1,030.00 1,036.00 -12.00 -6.00 1,790 7,634 -776 3,707.48  
FG506 933.00 935.00 940.00 922.00 923.00 928.00 -10.00 -5.00 159,006 288,574 -15,976 295,221.56  
FG507 928.00 918.00 918.00 916.00 916.00 917.00 -12.00 -11.00 4 318 -4 7.34  
FG508 936.00 0.00 0.00 0.00 0.00 936.00 0.00 0.00 0 84 0 0.00  
FG509 929.00 934.00 937.00 919.00 921.00 926.00 -8.00 -3.00 34,754 159,276 3,964 64,343.47  
FG510 941.00 0.00 0.00 0.00 0.00 932.00 -9.00 -9.00 0 14 0 0.00  
FG511 941.00 0.00 0.00 0.00 0.00 941.00 0.00 0.00 0 8 0 0.00  
FG512 940.00 928.00 947.00 928.00 947.00 941.00 7.00 1.00 6 10 -4 11.29  
FG601 925.00 926.00 930.00 914.00 916.00 920.00 -9.00 -5.00 2,002 6,116 354 3,682.24  
FG602 940.00 920.00 948.00 917.00 939.00 932.00 -1.00 -8.00 20 4 2 37.29  
小计                 197,582 462,038 -12,440 367,010.67  
JR503 3,085.00 0.00 0.00 0.00 0.00 3,085.00 0.00 0.00 0 0 0 0.00 3,085.00
JR505 3,020.00 0.00 0.00 0.00 0.00 3,020.00 0.00 0.00 0 0 0 0.00  
JR507 2,982.00 0.00 0.00 0.00 0.00 2,982.00 0.00 0.00 0 0 0 0.00  
JR509 2,960.00 0.00 0.00 0.00 0.00 2,960.00 0.00 0.00 0 0 0 0.00  
JR511 2,960.00 0.00 0.00 0.00 0.00 2,960.00 0.00 0.00 0 0 0 0.00  
JR601 2,960.00 0.00 0.00 0.00 0.00 2,960.00 0.00 0.00 0 0 0 0.00  
小计                 0 0 0 0.00  
LR503 2,787.00 0.00 0.00 0.00 0.00 2,787.00 0.00 0.00 0 0 0 0.00 2,787.00
LR505 2,779.00 0.00 0.00 0.00 0.00 2,779.00 0.00 0.00 0 502 0 0.00  
LR507 2,696.00 0.00 0.00 0.00 0.00 2,696.00 0.00 0.00 0 0 0 0.00  
LR509 2,812.00 0.00 0.00 0.00 0.00 2,812.00 0.00 0.00 0 0 0 0.00  
LR511 2,747.00 0.00 0.00 0.00 0.00 2,747.00 0.00 0.00 0 0 0 0.00  
LR601 2,748.00 0.00 0.00 0.00 0.00 2,748.00 0.00 0.00 0 0 0 0.00  
小计                 0 502 0 0.00  
MA506 2,416.00 2,469.00 2,484.00 2,413.00 2,424.00 2,449.00 8.00 33.00 8,152,542 998,042 -15,884 19,969,615.72  
MA507 2,412.00 2,400.00 2,470.00 2,400.00 2,449.00 2,443.00 37.00 31.00 8 12 -2 19.55  
MA508 2,407.00 2,407.00 2,410.00 2,407.00 2,410.00 2,409.00 3.00 2.00 4 4 0 9.63  
MA509 2,383.00 2,424.00 2,436.00 2,383.00 2,392.00 2,408.00 9.00 25.00 628,928 203,322 11,672 1,514,230.42  
MA510 2,368.00 2,413.00 2,413.00 2,413.00 2,413.00 2,413.00 45.00 45.00 2 16 -2 4.83  
MA511 2,376.00 2,410.00 2,423.00 2,394.00 2,394.00 2,408.00 18.00 32.00 46 528 -4 110.78  
MA512 2,400.00 2,394.00 2,394.00 2,394.00 2,394.00 2,394.00 -6.00 -6.00 2 4 -2 4.79  
MA601 2,393.00 2,420.00 2,430.00 2,390.00 2,394.00 2,403.00 1.00 10.00 6,938 10,876 1,244 16,670.16  
MA602 2,327.00 0.00 0.00 0.00 0.00 2,350.00 23.00 23.00 0 0 0 0.00  
小计                 8,788,470 1,212,804 -2,978 21,500,665.88  
ME503 1,873.00 0.00 0.00 0.00 0.00 1,873.00 0.00 0.00 0 0 0 0.00 1,873.00
ME504 2,213.00 2,249.00 2,249.00 2,249.00 2,249.00 2,249.00 36.00 36.00 2 4 2 22.49  
ME505 2,383.00 2,444.00 2,450.00 2,388.00 2,400.00 2,418.00 17.00 35.00 13,926 7,182 -242 168,382.22  
小计                 13,928 7,186 -240 168,404.71  
OI503 5,698.00 0.00 0.00 0.00 0.00 5,698.00 0.00 0.00 0 6 0 0.00 5,670.00
OI505 5,844.00 5,846.00 5,866.00 5,838.00 5,840.00 5,850.00 -4.00 6.00 19,296 67,804 -4,458 112,882.12  
OI507 5,892.00 0.00 0.00 0.00 0.00 5,888.00 -4.00 -4.00 0 0 0 0.00  
OI509 5,882.00 5,880.00 5,886.00 5,828.00 5,828.00 5,860.00 -54.00 -22.00 21,218 75,592 2,764 124,324.06  
OI511 5,964.00 0.00 0.00 0.00 0.00 5,928.00 -36.00 -36.00 0 4 0 0.00  
OI601 5,978.00 5,948.00 5,962.00 5,888.00 5,888.00 5,912.00 -90.00 -66.00 950 4,362 566 5,616.24  
小计                 41,464 147,768 -1,128 242,822.42  
PM503 2,326.00 0.00 0.00 0.00 0.00 2,326.00 0.00 0.00 0 0 0 0.00 2,326.00
PM505 2,620.00 0.00 0.00 0.00 0.00 2,620.00 0.00 0.00 0 6 0 0.00  
PM507 2,348.00 0.00 0.00 0.00 0.00 2,348.00 0.00 0.00 0 0 0 0.00  
PM509 2,550.00 0.00 0.00 0.00 0.00 2,550.00 0.00 0.00 0 8 0 0.00  
PM511 2,484.00 0.00 0.00 0.00 0.00 2,484.00 0.00 0.00 0 0 0 0.00  
PM601 2,564.00 0.00 0.00 0.00 0.00 2,564.00 0.00 0.00 0 0 0 0.00  
小计                 0 14 0 0.00  
RI503 2,322.00 0.00 0.00 0.00 0.00 2,322.00 0.00 0.00 0 0 0 0.00 2,322.00
RI505 2,305.00 2,292.00 2,306.00 2,292.00 2,306.00 2,303.00 1.00 -2.00 22 178 -6 101.34  
RI507 2,289.00 0.00 0.00 0.00 0.00 2,287.00 -2.00 -2.00 0 4 0 0.00  
RI509 2,437.00 0.00 0.00 0.00 0.00 2,437.00 0.00 0.00 0 62 0 0.00  
RI511 2,522.00 0.00 0.00 0.00 0.00 2,520.00 -2.00 -2.00 0 2 0 0.00  
RI601 2,505.00 2,504.00 2,529.00 2,504.00 2,529.00 2,518.00 24.00 13.00 14 120 4 70.51  
小计                 36 366 -2 171.85  
RM503 2,279.00 2,283.00 2,305.00 2,283.00 2,296.00 2,295.00 17.00 16.00 78 1,406 -56 179.04 2,311.00
RM505 2,326.00 2,330.00 2,365.00 2,330.00 2,350.00 2,353.00 24.00 27.00 678,032 439,982 -26,246 1,595,209.86  
RM507 2,310.00 2,340.00 2,347.00 2,330.00 2,338.00 2,336.00 28.00 26.00 48 1,548 -4 112.13  
RM508 2,300.00 2,331.00 2,331.00 2,331.00 2,331.00 2,331.00 31.00 31.00 2 248 -2 4.66  
RM509 2,218.00 2,232.00 2,255.00 2,232.00 2,238.00 2,245.00 20.00 27.00 1,326,972 898,814 69,530 2,979,060.07  
RM511 2,128.00 2,147.00 2,165.00 2,146.00 2,150.00 2,158.00 22.00 30.00 2,984 14,182 -362 6,438.56  
RM601 2,093.00 2,108.00 2,122.00 2,107.00 2,108.00 2,115.00 15.00 22.00 51,176 121,156 1,612 108,261.58  
小计                 2,059,292 1,477,336 44,472 4,689,265.90  
RS507 4,741.00 0.00 0.00 0.00 0.00 4,741.00 0.00 0.00 0 62 0 0.00  
RS508 4,749.00 0.00 0.00 0.00 0.00 4,749.00 0.00 0.00 0 4 0 0.00  
RS509 4,666.00 0.00 0.00 0.00 0.00 4,666.00 0.00 0.00 0 4 0 0.00  
RS511 4,738.00 0.00 0.00 0.00 0.00 4,738.00 0.00 0.00 0 0 0 0.00  
小计                 0 70 0 0.00  
SF503 5,782.00 0.00 0.00 0.00 0.00 5,782.00 0.00 0.00 0 0 0 0.00 5,782.00
SF504 5,850.00 0.00 0.00 0.00 0.00 5,850.00 0.00 0.00 0 0 0 0.00  
SF505 5,124.00 5,100.00 5,148.00 5,100.00 5,106.00 5,128.00 -18.00 4.00 10 122 2 25.64  
SF506 5,146.00 0.00 0.00 0.00 0.00 5,150.00 4.00 4.00 0 0 0 0.00  
SF507 5,166.00 0.00 0.00 0.00 0.00 5,170.00 4.00 4.00 0 0 0 0.00  
SF508 5,166.00 0.00 0.00 0.00 0.00 5,170.00 4.00 4.00 0 0 0 0.00  
SF509 5,094.00 0.00 0.00 0.00 0.00 5,098.00 4.00 4.00 0 0 0 0.00  
SF510 5,188.00 0.00 0.00 0.00 0.00 5,192.00 4.00 4.00 0 0 0 0.00  
SF511 4,900.00 0.00 0.00 0.00 0.00 4,904.00 4.00 4.00 0 0 0 0.00  
SF512 4,900.00 0.00 0.00 0.00 0.00 4,904.00 4.00 4.00 0 0 0 0.00  
SF601 4,900.00 0.00 0.00 0.00 0.00 4,904.00 4.00 4.00 0 0 0 0.00  
SF602 4,900.00 0.00 0.00 0.00 0.00 4,904.00 4.00 4.00 0 0 0 0.00  
小计                 10 122 2 25.64  
SM503 6,300.00 0.00 0.00 0.00 0.00 6,300.00 0.00 0.00 0 0 0 0.00 6,300.00
SM504 6,082.00 0.00 0.00 0.00 0.00 6,082.00 0.00 0.00 0 0 0 0.00  
SM505 5,650.00 5,648.00 5,654.00 5,530.00 5,598.00 5,644.00 -52.00 -6.00 2,420 6,632 1,700 6,829.67  
SM506 5,760.00 0.00 0.00 0.00 0.00 5,754.00 -6.00 -6.00 0 0 0 0.00  
SM507 5,888.00 0.00 0.00 0.00 0.00 5,882.00 -6.00 -6.00 0 0 0 0.00  
SM508 5,994.00 0.00 0.00 0.00 0.00 5,988.00 -6.00 -6.00 0 0 0 0.00  
SM509 5,848.00 0.00 0.00 0.00 0.00 5,842.00 -6.00 -6.00 0 0 0 0.00  
SM510 5,846.00 0.00 0.00 0.00 0.00 5,840.00 -6.00 -6.00 0 0 0 0.00  
SM511 5,852.00 0.00 0.00 0.00 0.00 5,846.00 -6.00 -6.00 0 0 0 0.00  
SM512 5,852.00 0.00 0.00 0.00 0.00 5,846.00 -6.00 -6.00 0 0 0 0.00  
SM601 5,942.00 0.00 0.00 0.00 0.00 5,936.00 -6.00 -6.00 0 0 0 0.00  
SM602 5,942.00 0.00 0.00 0.00 0.00 5,936.00 -6.00 -6.00 0 0 0 0.00  
小计                 2,420 6,632 1,700 6,829.67  
SR503 4,868.00 4,860.00 4,865.00 4,830.00 4,849.00 4,848.00 -19.00 -20.00 632 1,798 2 3,064.24 5,019.00
SR505 4,956.00 4,866.00 4,940.00 4,863.00 4,871.00 4,900.00 -85.00 -56.00 608,672 305,694 -50,496 2,982,406.61  
SR507 4,982.00 4,948.00 4,968.00 4,928.00 4,928.00 4,949.00 -54.00 -33.00 28 114 -6 138.58  
SR509 4,964.00 4,920.00 4,990.00 4,920.00 4,950.00 4,961.00 -14.00 -3.00 893,046 607,596 -26,910 4,430,404.29  
SR511 5,011.00 5,006.00 5,010.00 5,006.00 5,010.00 5,007.00 -1.00 -4.00 6 88 0 30.04  
SR601 5,100.00 5,078.00 5,148.00 5,078.00 5,104.00 5,118.00 4.00 18.00 48,474 164,422 4,804 248,103.69  
SR603 5,143.00 5,164.00 5,164.00 5,163.00 5,163.00 5,164.00 20.00 21.00 6 42 0 30.98  
SR605 5,187.00 5,194.00 5,234.00 5,183.00 5,199.00 5,203.00 12.00 16.00 3,844 20,200 1,802 20,000.08  
SR607 5,288.00 5,260.00 5,305.00 5,257.00 5,269.00 5,283.00 -19.00 -5.00 414 1,600 286 2,187.16  
小计                 1,555,122 1,101,554 -70,518 7,686,365.67  
TA503 4,662.00 0.00 0.00 0.00 0.00 4,644.00 -18.00 -18.00 0 140 0 0.00 4,796.00
TA504 4,750.00 0.00 0.00 0.00 0.00 4,710.00 -40.00 -40.00 0 220 0 0.00  
TA505 4,760.00 4,740.00 4,782.00 4,720.00 4,732.00 4,754.00 -28.00 -6.00 1,149,876 1,187,240 -37,202 2,732,587.79  
TA506 4,780.00 4,798.00 4,804.00 4,780.00 4,780.00 4,794.00 0.00 14.00 36 478 12 86.27  
TA507 4,838.00 0.00 0.00 0.00 0.00 4,812.00 -26.00 -26.00 0 112 0 0.00  
TA508 4,864.00 0.00 0.00 0.00 0.00 4,846.00 -18.00 -18.00 0 166 0 0.00  
TA509 4,884.00 4,864.00 4,916.00 4,858.00 4,870.00 4,892.00 -14.00 8.00 298,516 505,610 5,054 729,966.64  
TA510 4,952.00 4,922.00 4,936.00 4,922.00 4,936.00 4,930.00 -16.00 -22.00 6 124 2 14.79  
TA511 4,968.00 0.00 0.00 0.00 0.00 4,946.00 -22.00 -22.00 0 42 0 0.00  
TA512 5,018.00 4,952.00 4,952.00 4,944.00 4,944.00 4,948.00 -74.00 -70.00 4 42 -2 9.90  
TA601 4,996.00 4,980.00 5,020.00 4,962.00 4,976.00 4,990.00 -20.00 -6.00 1,920 10,698 796 4,790.46  
TA602 5,012.00 0.00 0.00 0.00 0.00 5,012.00 0.00 0.00 0 10 0 0.00  
小计                 1,450,358 1,704,882 -31,340 3,467,455.85  
TC504 481.60 0.00 0.00 0.00 0.00 481.60 0.00 0.00 0 2 0 0.00  
TC505 456.60 456.80 457.60 456.00 456.20 456.80 -0.40 0.20 4,364 30,274 -690 39,874.77  
TC506 457.40 0.00 0.00 0.00 0.00 456.80 -0.60 -0.60 0 2 0 0.00  
TC507 461.40 0.00 0.00 0.00 0.00 461.40 0.00 0.00 0 0 0 0.00  
TC508 467.40 0.00 0.00 0.00 0.00 467.60 0.20 0.20 0 0 0 0.00  
TC509 458.80 456.20 459.00 456.20 458.60 458.60 -0.20 -0.20 424 6,580 44 3,888.51  
TC510 458.40 0.00 0.00 0.00 0.00 458.40 0.00 0.00 0 0 0 0.00  
TC511 465.40 0.00 0.00 0.00 0.00 465.20 -0.20 -0.20 0 0 0 0.00  
TC512 470.80 0.00 0.00 0.00 0.00 470.60 -0.20 -0.20 0 0 0 0.00  
TC601 472.00 473.00 474.20 473.00 473.20 473.20 1.20 1.20 28 178 8 264.98  
TC602 481.60 0.00 0.00 0.00 0.00 481.60 0.00 0.00 0 0 0 0.00  
TC603 481.60 0.00 0.00 0.00 0.00 481.60 0.00 0.00 0 0 0 0.00  
小计                 4,816 37,036 -638 44,028.26  
WH503 2,580.00 0.00 0.00 0.00 0.00 2,580.00 0.00 0.00 0 0 0 0.00 2,630.00
WH505 2,619.00 2,615.00 2,641.00 2,615.00 2,619.00 2,620.00 0.00 1.00 264 8,904 48 1,383.40  
WH507 2,590.00 0.00 0.00 0.00 0.00 2,591.00 1.00 1.00 0 10 0 0.00  
WH509 2,626.00 2,628.00 2,628.00 2,628.00 2,628.00 2,628.00 2.00 2.00 2 154 -2 10.51  
WH511 2,631.00 0.00 0.00 0.00 0.00 2,631.00 0.00 0.00 0 14 0 0.00  
WH601 2,699.00 0.00 0.00 0.00 0.00 2,699.00 0.00 0.00 0 1,098 0 0.00  
小计                 266 10,180 46 1,393.91  
总计                 14,204,394 6,531,214 -84,420 38,774,096.04  

说明:
(1) 价格:元/吨
(2) 成交量、空盘量:手
(3) 成交额:万元
(4) 涨跌一:今收盘-昨结算
(5) 涨跌二:今结算-昨结算
publishdate:2015/03/10 15:41:06