日期：20210922
品种 合约 最新价:3570.0 涨跌:37.0 成交量:1212982 持仓量:1279393 最高价:3591.0 最低价:3548.0
| 昨结算 | 昨收盘 | 结算价 | 收盘价 | 最低价 | 最高价 | 开盘价 | 持仓量 | 成交量 | 卖价 | 卖量 | 买价 | 买量 | 涨跌 | 最新价 | C<-m2201->P | 最新价 | 涨跌 | 买量 | 买价 | 卖量 | 卖价 | 成交量 | 持仓量 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 昨收盘 | 昨结算 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 683.0 | 678.0 | 720.0 | 723.0 | 722.0 | 725.5 | 722.0 | 131 | 16 | 811.5 | 1 | 635.0 | 1 | 40.0 | 723.0 | 2850 | 2.5 | 2.0 | 103 | 2.0 | 108 | 2.5 | 253 | 3072 | 2.5 | 2.5 | 2.0 | 2.5 | 0.5 | 2.5 | 0.5 |
| 633.0 | 633.0 | 670.0 | 675.5 | 675.0 | 675.5 | 675.0 | 105 | 7 | 761.5 | 1 | 586.5 | 1 | 42.5 | 675.5 | 2900 | 2.5 | 2.0 | 1 | 2.0 | 81 | 3.0 | 458 | 2768 | 2.5 | 2.5 | 2.0 | 2.5 | 0.5 | 2.5 | 0.5 |
| 583.0 | 583.0 | 620.0 | 620.0 | -- | -- | -- | 15 | -- | 712.5 | 1 | 536.5 | 1 | -- | -- | 2950 | 3.5 | 2.5 | 92 | 3.5 | 97 | 4.0 | 523 | 1262 | 3.5 | 3.5 | 3.0 | 3.5 | 0.5 | 3.5 | 1.0 |
| 534.0 | 534.0 | 570.5 | 581.0 | 565.0 | 581.0 | 565.0 | 64 | 3 | 592.5 | 1 | 556.5 | 1 | 47.0 | 581.0 | 3000 | 6.5 | 5.0 | 3 | 6.0 | 52 | 7.0 | 2879 | 11592 | 4.5 | 7.0 | 4.5 | 6.5 | 1.5 | 6.0 | 1.5 |
| 485.0 | 485.0 | 521.5 | 521.5 | -- | -- | -- | 2 | -- | 614.0 | 1 | 437.5 | 1 | -- | -- | 3050 | 6.0 | 3.0 | 71 | 5.5 | 21 | 6.0 | 296 | 1554 | 5.0 | 6.0 | 5.0 | 6.0 | 2.5 | 5.5 | 3.0 |
| 437.5 | 437.5 | 473.5 | 473.5 | -- | -- | -- | 58 | -- | 567.0 | 1 | 389.0 | 1 | -- | -- | 3100 | 7.0 | 1.5 | 17 | 6.5 | 90 | 7.5 | 1165 | 4125 | 6.5 | 7.0 | 6.0 | 7.0 | 4.0 | 7.0 | 5.5 |
| 391.0 | 404.5 | 426.0 | 411.0 | 410.5 | 442.5 | 439.0 | 212 | 105 | 478.5 | 1 | 406.5 | 1 | 20.0 | 411.0 | 3150 | 9.0 | 0 | 60 | 8.0 | 60 | 74.0 | 1728 | 3463 | 9.0 | 9.5 | 8.0 | 9.0 | 7.0 | 9.5 | 9.0 |
| 346.0 | 360.5 | 380.0 | 378.0 | 364.5 | 394.5 | 389.0 | 308 | 270 | 470.0 | 1 | 360.5 | 1 | 32.0 | 378.0 | 3200 | 12.5 | -1.5 | 6 | 12.0 | 1 | 13.5 | 2758 | 7039 | 12.0 | 13.5 | 11.5 | 12.5 | 11.0 | 13.0 | 14.0 |
| 303.0 | 300.0 | 336.0 | 334.0 | 321.5 | 349.5 | 339.5 | 303 | 280 | 366.5 | 1 | 271.0 | 1 | 31.0 | 334.0 | 3250 | 16.5 | -4.0 | 1 | 16.0 | 60 | 17.5 | 2043 | 3181 | 16.5 | 17.5 | 15.0 | 16.5 | 16.5 | 17.5 | 20.5 |
| 262.0 | 272.5 | 293.5 | 290.5 | 279.0 | 305.5 | 286.0 | 735 | 344 | 323.5 | 1 | 231.5 | 1 | 28.5 | 290.5 | 3300 | 22.5 | -7.5 | 1 | 22.0 | 1 | 23.5 | 4246 | 7953 | 23.0 | 24.5 | 20.5 | 22.5 | 24.5 | 24.0 | 30.0 |
| 224.0 | 232.0 | 254.0 | 248.5 | 235.5 | 263.0 | 241.0 | 1133 | 430 | 331.5 | 1 | 183.5 | 1 | 24.5 | 248.5 | 3350 | 30.5 | -11.0 | 60 | 28.5 | 1 | 31.5 | 4253 | 5660 | 30.5 | 33.0 | 28.0 | 30.5 | 34.5 | 33.5 | 41.5 |
| 189.0 | 193.0 | 217.0 | 209.5 | 197.5 | 225.5 | 202.0 | 5406 | 771 | 281.0 | 1 | 123.5 | 1 | 20.5 | 209.5 | 3400 | 41.0 | -15.5 | 1 | 40.5 | 24 | 42.5 | 7824 | 30176 | 44.0 | 45.5 | 37.5 | 41.0 | 47.5 | 45.5 | 56.5 |
| 157.5 | 160.5 | 183.0 | 176.0 | 165.0 | 189.0 | 175.0 | 10881 | 1405 | 179.0 | 99 | 117.0 | 1 | 18.5 | 176.0 | 3450 | 56.5 | -18.0 | 60 | 54.5 | 2 | 58.0 | 6150 | 31884 | 60.0 | 61.0 | 51.0 | 56.5 | 63.0 | 62.0 | 74.5 |
| 129.0 | 129.5 | 152.0 | 144.5 | 128.0 | 157.0 | 128.0 | 18499 | 5317 | 158.5 | 1 | 129.0 | 5 | 15.5 | 144.5 | 3500 | 74.0 | -22.5 | 60 | 70.5 | 60 | 80.0 | 5558 | 12388 | 76.0 | 81.5 | 68.5 | 74.0 | 82.5 | 83.5 | 96.5 |
| 104.5 | 106.0 | 125.0 | 117.5 | 109.0 | 129.0 | 110.0 | 11342 | 3728 | 119.5 | 2 | 105.0 | 1 | 13.0 | 117.5 | 3550 | 95.5 | -26.0 | 103 | 95.5 | 53 | 109.5 | 4835 | 3055 | 102.5 | 105.0 | 90.0 | 95.5 | 105.0 | 107.5 | 121.5 |
| 83.0 | 86.5 | 101.0 | 97.0 | 87.5 | 106.5 | 88.0 | 17079 | 9112 | 103.0 | 50 | 95.0 | 3 | 14.0 | 97.0 | 3600 | 125.5 | -24.5 | 10 | 123.5 | 10 | 126.0 | 9494 | 4793 | 129.0 | 134.0 | 115.0 | 125.5 | 131.0 | 137.0 | 150.0 |
| 65.5 | 70.0 | 81.0 | 77.5 | 69.5 | 85.5 | 84.5 | 10889 | 5839 | 82.0 | 60 | 72.0 | 60 | 12.0 | 77.5 | 3650 | 158.0 | -24.0 | 1 | 148.0 | -- | -- | 892 | 6622 | 160.0 | 164.0 | 145.0 | 158.0 | 160.5 | 168.0 | 182.0 |
| 50.5 | 56.5 | 63.5 | 63.0 | 56.0 | 70.0 | 57.5 | 11054 | 7383 | 64.0 | 3 | 60.5 | 1 | 12.5 | 63.0 | 3700 | 189.5 | -27.5 | 30 | 100.0 | 30 | 276.5 | 925 | 11364 | 197.0 | 200.5 | 177.0 | 189.5 | 193.0 | 205.5 | 217.0 |
| 38.5 | 44.0 | 49.5 | 49.0 | 44.0 | 55.0 | 46.0 | 9800 | 3733 | 50.0 | 1 | 44.5 | 60 | 10.5 | 49.0 | 3750 | 228.5 | -26.5 | 1 | 185.5 | 1 | 284.5 | 266 | 11100 | 235.0 | 235.0 | 214.5 | 228.5 | 229.0 | 242.5 | 255.0 |
| 28.5 | 36.5 | 37.5 | 40.0 | 35.0 | 44.5 | 36.5 | 12735 | 11348 | 40.5 | 1 | 39.0 | 80 | 11.5 | 40.0 | 3800 | 269.0 | -26.0 | 1 | 185.5 | 1 | 340.5 | 303 | 870 | 261.0 | 276.5 | 255.5 | 269.0 | 267.0 | 284.0 | 295.0 |
| 21.0 | 28.5 | 28.5 | 31.5 | 28.0 | 35.5 | 30.5 | 4608 | 2070 | 53.0 | 60 | 7.0 | 60 | 10.5 | 31.5 | 3850 | 308.5 | -29.0 | 1 | 219.5 | 1 | 396.0 | 320 | 720 | 309.0 | 320.0 | 295.0 | 308.5 | 307.5 | 341.5 | 337.5 |
| 15.5 | 23.0 | 21.0 | 25.5 | 22.5 | 28.0 | 24.5 | 7160 | 4135 | 25.5 | 13 | 25.0 | 1 | 10.0 | 25.5 | 3900 | 356.0 | -25.5 | 1 | 273.0 | 1 | 423.0 | 167 | 650 | 345.5 | 364.5 | 340.0 | 356.0 | 350.0 | 372.5 | 381.5 |
| 11.0 | 18.5 | 15.5 | 20.0 | 18.0 | 22.5 | 21.0 | 2589 | 2879 | 21.0 | 15 | 3.5 | 60 | 9.0 | 20.0 | 3950 | 401.0 | -26.0 | 1 | 311.5 | 1 | 475.5 | 36 | 360 | 396.5 | 410.0 | 385.0 | 401.0 | 394.5 | 432.5 | 427.0 |
| 7.5 | 15.0 | 11.0 | 16.5 | 14.5 | 18.5 | 17.0 | 4591 | 4689 | 17.5 | 1 | 16.0 | 1 | 9.0 | 16.5 | 4000 | 443.5 | -30.5 | 1 | 396.5 | 1 | 516.5 | 16 | 594 | 439.0 | 454.5 | 439.0 | 443.5 | 440.0 | 469.5 | 474.0 |
| 5.5 | 12.0 | 7.5 | 13.0 | 11.5 | 14.5 | 14.0 | 1574 | 2073 | 39.0 | 60 | 13.0 | 2 | 7.5 | 13.0 | 4050 | -- | -- | 1 | 400.5 | 1 | 577.5 | -- | 48 | -- | -- | -- | 487.0 | 487.0 | 521.5 | 521.5 |
| 3.5 | 10.0 | 5.5 | 11.0 | 9.5 | 12.0 | 11.0 | 1533 | 2298 | 12.0 | 80 | 9.5 | 99 | 7.5 | 11.0 | 4100 | -- | -- | 1 | 448.0 | 1 | 624.5 | -- | 129 | -- | -- | -- | 534.5 | 534.5 | 570.0 | 570.0 |
| 2.5 | 8.0 | 3.5 | 9.5 | 7.5 | 10.0 | 9.0 | 14836 | 5905 | 9.5 | 24 | 8.0 | 60 | 7.0 | 9.5 | 4150 | -- | -- | 1 | 502.0 | 1 | 672.0 | -- | 128 | -- | -- | -- | 583.0 | 583.0 | 608.0 | 618.5 |
| 豆粕 | 成交：175769 | 持仓：404155 | 棕榈油 | 成交：48976 | 持仓：106539 | 玉米 | 成交：69162 | 持仓：405217 |
| 聚乙烯 | 成交：22735 | 持仓：49071 | 聚氯乙烯 | 成交：20469 | 持仓：46718 | 聚丙烯 | 成交：32941 | 持仓：44556 |
| 铁矿石 | 成交：100000 | 持仓：194814 | 液化石油气 | 成交：9346 | 持仓：18577 |
合计 成交：479398 持仓：1269647