查询日期
全部

品种 交割月份 开盘价 最高价 最低价 最新价 涨跌 买价/卖价 前结算价 成交量 持仓量 持仓量变化 成交额
豆一 2207 6,351 6,394 6,342 6,392 19 6392/6393 6,373 32,433 150,138 1,605 206,878.98
豆一 2209 6,265 6,286 6,230 6,281 21 6277/6282 6,260 6,383 51,961 1,523 40,031.7
豆一 2211 5,982 6,037 5,976 6,034 21 6022/6035 6,013 3,828 27,757 551 23,061.32
豆一 2301 5,979 6,010 5,967 5,998 10 5987/6004 5,988 214 5,251 93 1,282.78
豆一 2303 5,933 5,943 5,930 5,930 26 5887/5958 5,904 31 102 -28 183.91
豆一 2305 5,927 5,930 5,927 5,928 12 5890/6250 5,916 4 36 4 23.71
豆一小计                 42,893 235,245 3,748 271,462.4
豆二 2206 5,218 5,329 5,218 5,318 38 5309/5323 5,280 4,646 2,985 -1,402 24,591.46
豆二 2207 5,341 5,378 5,336 5,361 -34 5361/5362 5,395 17,772 24,496 541 95,307.04
豆二 2208 5,336 5,349 5,316 5,337 -25 5316/5343 5,362 961 3,306 16 5,124.82
豆二 2209 5,265 5,288 5,256 5,276 -27 5270/5285 5,303 1,180 3,819 173 6,220.38
豆二 2210 5,183 5,215 5,183 5,200 -24 5175/5274 5,224 276 1,242 71 1,434.87
豆二 2211 - - - - 0 - / - 5,162 0 5 0 0
豆二 2212 - - - - 0 - / - 5,101 0 3 0 0
豆二 2301 - - - - 0 - / - 5,085 0 62 0 0
豆二 2302 - - - - 0 - /5408 5,008 0 5 0 0
豆二 2303 5,013 5,013 4,993 4,993 -29 4992/5022 5,022 5 127 4 25
豆二 2304 - - - - 0 4810/5007 5,011 0 18 0 0
豆二 2305 4,826 4,826 4,818 4,822 -50 - /4990 4,872 4 58 2 19.29
豆二小计                 24,844 36,126 -595 132,722.86
玉米 2207 2,895 2,896 2,880 2,891 -10 2890/2891 2,901 26,547 266,623 -3,487 76,642.55
玉米 2209 2,935 2,936 2,919 2,934 -8 2933/2934 2,942 202,691 1,222,109 -9,086 593,499.01
玉米 2211 2,928 2,930 2,905 2,917 -11 2917/2918 2,928 7,527 88,333 1,197 21,933.07
玉米 2301 2,949 2,949 2,920 2,935 -16 2933/2934 2,951 20,261 107,848 -3,424 59,373.36
玉米 2303 2,941 2,945 2,918 2,933 -16 2933/2936 2,949 9,355 42,131 -1,109 27,431.02
玉米 2305 2,972 2,972 2,952 2,968 -9 2963/2969 2,977 858 4,081 197 2,541.29
玉米小计                 267,239 1,731,125 -15,712 781,420.31
玉米淀粉 2207 3,225 3,241 3,218 3,237 21 3237/3239 3,216 46,874 232,516 -5,361 151,508.28
玉米淀粉 2209 3,385 3,392 3,373 3,385 19 3383/3385 3,366 11,419 118,239 312 38,611.15
玉米淀粉 2211 3,377 3,377 3,362 3,365 10 3367/3376 3,355 1,609 13,645 161 5,420.76
玉米淀粉 2301 3,386 3,386 3,366 3,378 1 3370/3379 3,377 820 3,276 170 2,767.46
玉米淀粉 2303 3,394 3,396 3,349 3,353 -13 3351/3364 3,366 1,808 4,102 690 6,071.54
玉米淀粉 2305 3,371 3,371 3,371 3,371 -24 3367/3397 3,395 1 39 1 3.37
玉米淀粉小计                 62,531 371,817 -4,027 204,382.56
苯乙烯 2205 - - - - 0 - / - 10,091 0 0 0 0
苯乙烯 2206 10,100 10,135 10,030 10,130 111 10113/10130 10,019 10,520 23,627 -3,144 53,094.24
苯乙烯 2207 10,033 10,105 10,004 10,093 78 10093/10099 10,015 79,916 162,425 10,323 402,342.64
苯乙烯 2208 9,959 10,026 9,940 10,011 52 9980/10030 9,959 2,941 26,820 444 14,700.71
苯乙烯 2209 9,836 9,932 9,836 9,919 51 9910/9926 9,868 1,350 8,196 286 6,685.48
苯乙烯 2210 9,780 9,837 9,780 9,827 47 9744/9849 9,780 209 1,830 50 1,025.13
苯乙烯 2211 - - - - 0 8884/10851 9,870 0 2 0 0
苯乙烯 2212 - - - - 0 8701/10631 9,666 0 3 0 0
苯乙烯 2301 9,702 9,702 9,702 9,702 86 - /9761 9,616 3 9 2 14.55
苯乙烯 2302 - - - - 0 - / - 9,519 0 1 0 0
苯乙烯 2303 - - - - 0 - / - 9,571 0 1 0 0
苯乙烯 2304 - - - - 0 9299/ - 9,858 0 2 0 0
苯乙烯小计                 94,939 222,916 7,961 477,862.76
乙二醇 2205 - - - - 0 - / - 4,846 0 2 0 0
乙二醇 2206 4,817 4,837 4,758 4,758 -53 4751/4778 4,811 196 7,995 -165 942.34
乙二醇 2207 4,817 4,876 4,800 4,813 -41 4806/4820 4,854 8,731 67,112 -1,345 42,105.89
乙二醇 2208 4,903 4,906 4,841 4,848 -45 4800/4857 4,893 4,577 49,307 457 22,254.05
乙二醇 2209 4,948 4,949 4,873 4,883 -37 4883/4884 4,920 118,422 306,805 2,554 579,865.75
乙二醇 2210 4,953 4,966 4,901 4,914 -34 4910/4919 4,948 2,186 31,600 236 10,749.58
乙二醇 2211 4,980 4,989 4,922 4,936 -33 4921/5060 4,969 1,875 15,170 284 9,258.46
乙二醇 2212 - - - - 0 4800/ - 4,999 0 8 0 0
乙二醇 2301 4,999 5,040 4,978 4,985 -34 4971/5005 5,019 87 2,568 0 435.08
乙二醇 2302 - - - - 0 4800/ - 5,029 0 7 0 0
乙二醇 2303 - - - - 0 4800/ - 5,035 0 1 0 0
乙二醇 2304 - - - - 0 4901/5504 5,028 0 1 0 0
乙二醇小计                 136,074 480,576 2,021 665,611.14
铁矿石 2206 953 962 945 949.5 -2.5 942.5/954 952 517 2,126 -484 4,925.99
铁矿石 2207 930 930 908.5 913 -8 913/914.5 921 5,911 71,053 -2,318 54,362.08
铁矿石 2208 894 894 871.5 875.5 -5.5 875/877.5 881 3,405 86,795 910 29,960.83
铁矿石 2209 850 850 831 834.5 -6 834.5/835 840.5 248,524 653,131 -29,506 2,083,335.4
铁矿石 2210 835 835.5 821 825 -2.5 822/825 827.5 5,287 54,344 2,099 43,747
铁矿石 2211 822 822 808.5 810 -4.5 810.5/818 814.5 1,747 32,606 524 14,217.95
铁矿石 2212 805.5 805.5 794 797 -3.5 790/804.5 800.5 711 24,284 101 5,680.33
铁矿石 2301 796 796 778 782 -4 781.5/782 786 51,233 165,579 102 402,087.66
铁矿石 2302 785.5 785.5 771.5 775.5 -4 772.5/780.5 779.5 718 26,498 120 5,570.41
铁矿石 2303 780.5 780.5 765 770.5 -6 745.5/775 776.5 535 7,839 98 4,125.16
铁矿石 2304 776 776 761.5 764.5 -2.5 762/770 767 688 9,542 98 5,268.94
铁矿石 2305 771 771 753.5 758 -2.5 756.5/759 760.5 371 3,014 64 2,820.25
铁矿石小计                 319,647 1,136,811 -28,192 2,656,102
焦炭 2206 - - - - 0 - / - 3,661.5 0 1 0 0
焦炭 2207 - - - - 0 - / - 3,452.5 0 2 0 0
焦炭 2208 3,260 3,342.5 3,260 3,342.5 -63.5 3150/ - 3,406 2 2 0 66.02
焦炭 2209 3,250 3,250 3,191.5 3,208 -52.5 3206.5/3208 3,260.5 13,918 31,209 -299 447,962.74
焦炭 2210 - - - - 0 3060/ - 3,175 0 3 0 0
焦炭 2211 - - - - 0 - / - 3,211.5 0 3 0 0
焦炭 2212 - - - - 0 - / - 3,198 0 0 0 0
焦炭 2301 3,100 3,118 3,068 3,080.5 -45 3075/3099 3,125.5 69 800 -4 2,131.61
焦炭 2302 - - - - 0 3000/ - 3,131.5 0 1 0 0
焦炭 2303 - - - - 0 - / - 3,105.5 0 0 0 0
焦炭 2304 - - - - 0 - / - 3,110 0 0 0 0
焦炭 2305 2,984.5 2,984.5 2,984.5 2,984.5 -46 2985/ - 3,030.5 2 37 -1 59.69
焦炭小计                 13,991 32,058 -304 450,220.06
焦煤 2206 - - - - 0 2780/2893.5 2,854.5 0 11 0 0
焦煤 2207 - - - - 0 2510.5/2800 2,539.5 0 12 0 0
焦煤 2208 2,515 2,515 2,473.5 2,473.5 -84 2439.5/2635 2,557.5 2 7 0 29.93
焦煤 2209 2,480 2,482 2,438 2,446 -44 2445/2446 2,490 23,071 46,641 998 340,205.19
焦煤 2210 2,430 2,430 2,424.5 2,424.5 13 2100/2422 2,411.5 7 12 -3 102.01
焦煤 2211 - - - - 0 - /2766 2,413.5 0 4 0 0
焦煤 2212 - - - - 0 - / - 2,409.5 0 1 0 0
焦煤 2301 2,348.5 2,363 2,322 2,339 -31 2320.5/2369.5 2,370 109 706 -11 1,531.46
焦煤 2302 - - - - 0 - / - 2,299 0 0 0 0
焦煤 2303 - - - - 0 - / - 2,452.5 0 1 0 0
焦煤 2304 - - - - 0 1867/2398 2,195 0 8 0 0
焦煤 2305 2,161 2,169 2,138 2,140 -37 2136/2185 2,177 12 124 7 154.7
焦煤小计                 23,201 47,527 991 342,023.29
聚乙烯 2206 8,496 8,633 8,496 8,633 137 7936/8650 8,496 74 4,442 -2 316.93
聚乙烯 2207 8,535 8,690 8,531 8,690 166 8674/8700 8,524 28,969 85,549 -4,910 124,822.37
聚乙烯 2208 8,546 8,690 8,532 8,690 165 8645/8760 8,525 15,568 93,205 271 67,033.74
聚乙烯 2209 8,540 8,682 8,525 8,669 147 8668/8669 8,522 261,847 326,849 -8,258 1,128,065.82
聚乙烯 2210 8,531 8,665 8,515 8,658 147 8648/8660 8,511 11,405 63,626 592 49,035.49
聚乙烯 2211 8,531 8,645 8,489 8,601 108 8600/8630 8,493 7,800 27,202 1,406 33,444.56
聚乙烯 2212 8,547 8,547 8,547 8,547 66 8400/9151 8,481 1 10 0 4.27
聚乙烯 2301 8,453 8,595 8,452 8,584 151 8551/8592 8,433 799 9,799 -211 3,409.16
聚乙烯 2302 - - - - 0 7841/8610 8,515 0 7 0 0
聚乙烯 2303 - - - - 0 - /9289 8,608 0 2 0 0
聚乙烯 2304 - - - - 0 7167/9880 8,523 0 0 0 0
聚乙烯 2305 8,459 8,532 8,452 8,513 96 8500/8530 8,417 10 77 -1 42.42
聚乙烯小计                 326,473 610,768 -11,113 1,406,174.76
豆粕 2207 4,146 4,165 4,132 4,156 -19 4155/4161 4,175 17,149 169,181 -4,093 71,208.86
豆粕 2208 4,140 4,174 4,140 4,167 -21 4165/4172 4,188 10,421 179,908 1,478 43,390.42
豆粕 2209 4,063 4,079 4,043 4,072 -25 4072/4073 4,097 324,949 1,287,896 -13,966 1,320,636.61
豆粕 2211 3,966 3,981 3,939 3,963 -39 3961/3979 4,002 13,830 104,593 2,787 54,870.38
豆粕 2212 3,922 3,942 3,910 3,937 -25 3930/3940 3,962 3,747 41,260 966 14,723.24
豆粕 2301 3,850 3,853 3,824 3,842 -36 3838/3843 3,878 53,548 334,390 2,570 205,467.47
豆粕 2303 3,700 3,714 3,688 3,704 -33 3701/3707 3,737 2,375 20,549 167 8,790.72
豆粕 2305 3,585 3,594 3,563 3,588 -33 3585/3593 3,621 8,665 24,422 2,034 31,032.52
豆粕小计                 434,684 2,162,199 -8,057 1,750,120.23
棕榈油 2206 14,850 14,922 14,762 14,872 16 14868/14916 14,856 265 1,447 -89 3,936.42
棕榈油 2207 13,396 13,520 13,380 13,506 22 13490/13510 13,484 11,699 52,908 -1,155 157,295.29
棕榈油 2208 12,386 12,482 12,358 12,466 -26 12422/12492 12,492 3,394 40,857 325 42,204.76
棕榈油 2209 11,870 11,870 11,734 11,810 -106 11810/11812 11,916 259,504 352,021 -5,157 3,064,927.13
棕榈油 2210 11,534 11,576 11,440 11,510 -118 11490/11558 11,628 4,733 27,764 412 54,493.78
棕榈油 2211 11,320 11,360 11,230 11,304 -118 11080/12286 11,422 2,672 11,627 323 30,221.26
棕榈油 2212 - - - - 0 10390/11620 11,156 0 118 0 0
棕榈油 2301 10,972 11,016 10,868 10,926 -146 10922/10940 11,072 8,564 57,526 -326 93,749.21
棕榈油 2302 - - - - 0 9954/ - 10,976 0 55 0 0
棕榈油 2303 10,760 10,760 10,760 10,760 -124 10600/11456 10,884 1 163 0 10.76
棕榈油 2304 10,720 10,720 10,704 10,704 -198 - / - 10,902 2 107 2 21.42
棕榈油 2305 10,662 10,666 10,552 10,624 -118 10592/10628 10,742 543 1,905 239 5,759.9
棕榈油小计                 291,377 546,498 -5,426 3,452,619.93
液化石油气 2205 - - - - 0 - / - 6,250 0 0 0 0
液化石油气 2206 5,876 5,963 5,858 5,945 60 5944/5950 5,885 18,856 9,707 -3,169 222,977.21
液化石油气 2207 5,846 5,949 5,826 5,934 101 5930/5935 5,833 67,869 66,226 493 800,178.29
液化石油气 2208 5,802 5,900 5,789 5,886 92 5866/5890 5,794 4,091 15,223 -262 47,843.13
液化石油气 2209 5,786 5,862 5,768 5,840 69 5834/5848 5,771 2,554 8,051 -201 29,740.22
液化石油气 2210 5,757 5,834 5,756 5,807 63 5721/5886 5,744 255 1,656 -56 2,957.85
液化石油气 2211 5,742 5,742 5,742 5,742 5 5115/6359 5,737 1 80 -1 11.48
液化石油气 2212 - - - - 0 5119/ - 5,739 0 61 0 0
液化石油气 2301 5,738 5,782 5,728 5,728 50 5650/5800 5,678 24 271 -1 276.41
液化石油气 2302 - - - - 0 - / - 5,776 0 108 0 0
液化石油气 2303 5,571 5,634 5,552 5,600 83 5552/5664 5,517 7 230 -2 78.33
液化石油气 2304 5,813 5,876 5,812 5,876 135 5741/6228 5,741 5 124 1 58.38
液化石油气小计                 93,662 101,737 -3,198 1,104,121.29
聚丙烯 2206 8,450 8,594 8,450 8,594 144 8412/8586 8,450 1,742 7,405 -1,477 7,368.68
聚丙烯 2207 8,504 8,631 8,480 8,611 140 8562/8620 8,471 46,235 86,372 -6,252 198,009.25
聚丙烯 2208 8,500 8,641 8,500 8,620 135 8500/8622 8,485 19,325 91,562 200 82,880.79
聚丙烯 2209 8,530 8,636 8,494 8,605 126 8605/8606 8,479 306,833 409,576 -10,675 1,314,848.45
聚丙烯 2210 8,470 8,622 8,470 8,586 117 8559/8633 8,469 19,365 63,758 201 82,859.2
聚丙烯 2211 8,456 8,597 8,456 8,589 144 8534/8600 8,445 7,467 25,717 1,445 31,865.84
聚丙烯 2212 - - - - 0 7784/9112 8,447 0 31 0 0
聚丙烯 2301 8,421 8,542 8,410 8,510 115 8490/8523 8,395 1,620 14,767 -394 6,880.71
聚丙烯 2302 - - - - 0 - / - 8,429 0 0 0 0
聚丙烯 2303 - - - - 0 7698/ - 8,355 0 23 0 0
聚丙烯 2304 - - - - 0 8240/8600 8,350 0 2 0 0
聚丙烯 2305 8,380 8,470 8,380 8,451 89 8448/8520 8,362 45 119 -24 189.77
聚丙烯小计                 402,632 699,332 -16,976 1,724,902.69
粳米 2206 3,325 3,326 3,310 3,312 -26 3312/3316 3,338 46 924 -24 152.53
粳米 2207 3,386 3,390 3,373 3,376 -16 3375/3377 3,392 2,206 14,634 -42 7,458.27
粳米 2208 3,418 3,420 3,407 3,412 -12 3410/3413 3,424 540 6,561 3 1,844.75
粳米 2209 3,460 3,462 3,451 3,455 -9 3451/3455 3,464 822 4,359 30 2,841.85
粳米 2210 3,490 3,495 3,480 3,488 -6 3488/3491 3,494 560 2,522 -2 1,954.93
粳米 2211 3,515 3,515 3,511 3,511 -6 3476/3544 3,517 10 172 0 35.14
粳米 2212 3,547 3,547 3,531 3,531 -16 3510/3540 3,547 9 71 3 31.8
粳米 2301 3,549 3,554 3,542 3,544 -7 3544/3560 3,551 16 368 4 56.79
粳米 2302 3,561 3,562 3,558 3,562 11 3521/3566 3,551 17 50 2 60.54
粳米 2303 3,596 3,600 3,596 3,600 -2 3589/3605 3,602 9 93 -3 32.39
粳米 2304 3,619 3,620 3,619 3,620 -10 3621/3631 3,630 5 245 0 18.1
粳米 2305 3,630 3,631 3,630 3,630 -7 3630/3637 3,637 7 152 4 25.41
粳米小计                 4,247 30,151 -25 14,512.5
聚氯乙烯 2206 8,534 8,534 8,380 8,430 -199 - /8430 8,629 92 5,051 -24 386.62
聚氯乙烯 2207 8,371 8,397 8,293 8,324 -129 8295/8380 8,453 47,917 99,337 -8,359 199,563.77
聚氯乙烯 2208 8,331 8,331 8,213 8,230 -124 8220/8260 8,354 18,218 110,500 687 75,142.25
聚氯乙烯 2209 8,232 8,240 8,150 8,180 -101 8180/8181 8,281 337,082 501,512 8,134 1,379,740.09
聚氯乙烯 2210 8,224 8,224 8,115 8,149 -98 8120/8141 8,247 20,154 77,465 850 82,115.1
聚氯乙烯 2211 8,139 8,148 8,076 8,097 -115 8089/8105 8,212 9,140 29,248 1,154 37,049.05
聚氯乙烯 2212 - - - - 0 7500/8769 8,134 0 14 0 0
聚氯乙烯 2301 8,030 8,034 7,950 7,980 -69 7975/7988 8,049 1,210 7,155 325 4,826.76
聚氯乙烯 2302 - - - - 0 - /8805 8,168 0 5 0 0
聚氯乙烯 2303 - - - - 0 - / - 8,175 0 7 0 0
聚氯乙烯 2304 8,088 8,088 7,988 8,000 -137 7489/8400 8,137 4 16 2 16.05
聚氯乙烯 2305 7,959 7,959 7,878 7,896 -69 7879/7910 7,965 64 260 21 252.84
聚氯乙烯小计                 433,881 830,570 2,790 1,779,092.53
豆油 2207 11,802 11,922 11,802 11,858 -12 11854/11868 11,870 4,696 73,722 -1,879 55,752.37
豆油 2208 11,690 11,754 11,654 11,694 -18 11660/11696 11,712 6,260 66,988 818 73,293.18
豆油 2209 11,532 11,586 11,482 11,512 -32 11512/11514 11,544 188,603 446,900 -7,336 2,174,612.97
豆油 2211 11,310 11,366 11,270 11,298 -32 11226/11326 11,330 4,399 32,096 658 49,804.51
豆油 2212 11,216 11,256 11,158 11,182 -44 11180/11188 11,226 1,408 9,495 143 15,793.49
豆油 2301 11,030 11,158 11,030 11,076 -52 11070/11090 11,128 16,188 62,855 623 179,693.81
豆油 2303 10,832 10,994 10,832 10,916 -58 10900/10970 10,974 2,844 9,042 367 31,142.57
豆油 2305 10,672 10,708 10,600 10,634 -60 10630/10670 10,694 475 2,657 166 5,062.85
豆油小计                 224,873 703,755 -6,440 2,585,155.74
总计                 3,197,188 9,979,211 -82,554 19,798,507.05