|
合约名 |
最新价 |
涨跌 |
持仓量 |
成交量 |
成交金额 |
买卖价 |
昨结算 |
开盘 |
最低 |
最高 |
现手 |
|
al1106 |
17120 |
0 |
41990 |
1650 |
141215500 |
17115/17120 |
17120 |
17140 |
17085 |
17145 |
100 |
|
al1107 |
17120 |
-35 |
61750 |
2876 |
246096500 |
17115/17125 |
17155 |
17135 |
17090 |
17155 |
40 |
|
al1108 |
17150 |
-45 |
93532 |
19854 |
1.702E+09 |
17145/17150 |
17195 |
17170 |
17110 |
17190 |
2 |
|
al1109 |
17155 |
-40 |
53748 |
3730 |
319892650 |
17150/17155 |
17195 |
17180 |
17115 |
17200 |
14 |
|
al1110 |
17160 |
-25 |
29408 |
392 |
33608700 |
17145/17180 |
17185 |
17185 |
17125 |
17190 |
2 |
|
al1111 |
17150 |
-40 |
19286 |
228 |
19540700 |
17130/17190 |
17190 |
17155 |
17120 |
17185 |
12 |
|
al1112 |
17175 |
0 |
12034 |
200 |
17156600 |
17130/17170 |
17175 |
17195 |
17130 |
17195 |
8 |
|
al1201 |
17160 |
-45 |
962 |
26 |
2236550 |
17170/17250 |
17205 |
17220 |
17160 |
17220 |
2 |
|
al1202 |
17145 |
-100 |
690 |
2 |
171450 |
17105/17190 |
17245 |
17145 |
17145 |
17145 |
2 |
|
al1203 |
17185 |
-85 |
396 |
0 |
0 |
17005/17250 |
17270 |
|
|
|
0 |
|
al1204 |
17230 |
-30 |
160 |
0 |
0 |
17120/17300 |
17260 |
|
|
|
0 |
|
al1205 |
17250 |
0 |
70 |
0 |
0 |
17160/ |
17250 |
|
|
|
0 |
|
au1106 |
319.5 |
1.5 |
1218 |
12 |
3832800 |
319.00/319.50 |
318 |
319.3 |
319.3 |
319.5 |
6 |
|
au1107 |
316.9 |
|
72 |
0 |
|
315.59/319.00 |
316.9 |
|
|
|
0 |
|
au1108 |
318.5 |
1.39 |
26 |
2 |
637000 |
318.90/319.60 |
317.11 |
318.5 |
318.5 |
318.5 |
2 |
|
au1109 |
320.16 |
|
28 |
0 |
|
306.60/ |
320.16 |
|
|
|
0 |
|
au1110 |
319.57 |
|
38 |
0 |
|
/ |
319.57 |
|
|
|
0 |
|
au1111 |
318.67 |
|
30 |
4 |
1274680 |
/ |
318.67 |
318.67 |
318.67 |
318.67 |
4 |
|
au1112 |
320.95 |
1.46 |
49126 |
5802 |
1.862E+09 |
320.90/320.96 |
319.49 |
320.8 |
320.62 |
321.02 |
4 |
|
au1201 |
321.1 |
1.63 |
110 |
4 |
1284400 |
318.00/321.00 |
319.47 |
321.1 |
321.1 |
321.1 |
4 |
|
au1202 |
319.27 |
|
70 |
0 |
|
308.99/324.00 |
319.27 |
|
|
|
0 |
|
au1203 |
320.04 |
|
82 |
0 |
|
312.00/324.00 |
320.04 |
|
|
|
0 |
|
au1204 |
318.8 |
|
14 |
0 |
|
312.00/324.00 |
318.8 |
|
|
|
0 |
|
au1205 |
318.24 |
|
4 |
0 |
|
312.00/324.00 |
318.24 |
|
|
|
0 |
|
cu1106 |
68770 |
170 |
13850 |
1660 |
570472500 |
68700/68760 |
68600 |
68610 |
68610 |
68800 |
20 |
|
cu1107 |
68340 |
210 |
61644 |
3250 |
1.11E+09 |
68260/68360 |
68130 |
67910 |
67910 |
68550 |
16 |
|
cu1108 |
67900 |
230 |
177080 |
84230 |
2.857E+10 |
67890/67900 |
67670 |
67760 |
67590 |
68090 |
18 |
|
cu1109 |
67640 |
190 |
48996 |
9736 |
3.292E+09 |
67640/67680 |
67450 |
67500 |
67410 |
67890 |
2 |
|
cu1110 |
67580 |
280 |
11456 |
868 |
292877800 |
67450/67620 |
67300 |
67390 |
67310 |
67700 |
2 |
|
cu1111 |
67500 |
190 |
4120 |
204 |
68818700 |
67440/68470 |
67310 |
67400 |
67290 |
67720 |
10 |
|
cu1112 |
67450 |
360 |
3526 |
236 |
79586300 |
67450/67800 |
67090 |
67120 |
67120 |
67500 |
20 |
|
cu1201 |
67400 |
320 |
1428 |
62 |
20880400 |
67400/67490 |
67080 |
67300 |
67250 |
67440 |
2 |
|
cu1202 |
67350 |
240 |
1044 |
62 |
20851300 |
67320/67990 |
67110 |
67200 |
67100 |
67420 |
6 |
|
cu1203 |
67440 |
330 |
406 |
14 |
4713300 |
66410/67580 |
67110 |
67270 |
67220 |
67460 |
2 |
|
cu1204 |
67440 |
290 |
322 |
6 |
2022600 |
67080/67500 |
67150 |
67320 |
67320 |
67500 |
2 |
|
cu1205 |
67450 |
240 |
88 |
16 |
5392000 |
67410/67580 |
67210 |
67120 |
67120 |
67520 |
4 |
|
fu1107 |
4820 |
0 |
60 |
0 |
0 |
4800/ |
4820 |
|
|
|
0 |
|
fu1108 |
4987 |
-20 |
102 |
12 |
598900 |
4982/5031 |
5007 |
4999 |
4983 |
5000 |
2 |
|
fu1109 |
5052 |
-20 |
43208 |
14498 |
732577160 |
5051/5053 |
5072 |
5074 |
5042 |
5075 |
2 |
|
fu1110 |
5089 |
-9 |
296 |
12 |
610760 |
5080/5099 |
5098 |
5090 |
5089 |
5090 |
2 |
|
fu1111 |
5082 |
0 |
374 |
2 |
101640 |
4778/5079 |
5082 |
5082 |
5082 |
5082 |
2 |
|
fu1112 |
5050 |
-16 |
598 |
14 |
706860 |
5030/5060 |
5066 |
5031 |
5031 |
5061 |
2 |
|
fu1202 |
5061 |
0 |
76 |
0 |
0 |
5000/5151 |
5061 |
|
|
|
0 |
|
fu1203 |
5100 |
0 |
58 |
0 |
0 |
5010/5120 |
5100 |
|
|
|
0 |
|
fu1204 |
5051 |
0 |
6 |
0 |
0 |
/5313 |
5051 |
|
|
|
0 |
|
fu1205 |
5334 |
100 |
8 |
0 |
0 |
5022/5287 |
5234 |
|
|
|
0 |
|
fu1206 |
5300 |
0 |
2 |
0 |
0 |
5114/5388 |
5300 |
|
|
|
0 |
|
pb1109 |
17090 |
30 |
8434 |
2128 |
909058500 |
17085/17095 |
17060 |
17080 |
16990 |
17150 |
2 |
|
pb1110 |
17070 |
5 |
234 |
60 |
25621750 |
17015/17120 |
17065 |
17130 |
17055 |
17150 |
2 |
|
pb1111 |
16925 |
-150 |
8 |
0 |
0 |
17055/ |
17075 |
|
|
|
0 |
|
pb1112 |
17350 |
-145 |
18 |
0 |
0 |
17370/ |
17495 |
|
|
|
0 |
|
pb1201 |
17490 |
0 |
12 |
0 |
0 |
17480/17615 |
17490 |
|
|
|
0 |
|
pb1202 |
17685 |
0 |
4 |
0 |
0 |
/17730 |
17685 |
|
|
|
0 |
|
pb1203 |
17560 |
0 |
0 |
0 |
0 |
/ |
17560 |
|
|
|
0 |
|
pb1204 |
17670 |
0 |
10 |
0 |
0 |
17000/17985 |
17670 |
|
|
|
0 |
|
pb1205 |
17725 |
0 |
2 |
0 |
0 |
/ |
17725 |
|
|
|
0 |
|
rb1106 |
5039 |
51 |
0 |
0 |
0 |
/ |
4988 |
|
|
|
0 |
|
rb1107 |
5018 |
6 |
962 |
10 |
501760 |
5013/5024 |
5012 |
5017 |
5017 |
5018 |
4 |
|
rb1108 |
4993 |
-10 |
422 |
6 |
299720 |
4989/4999 |
5003 |
4991 |
4991 |
5002 |
2 |
|
rb1109 |
4912 |
1 |
1394 |
58 |
2850400 |
4910/4920 |
4911 |
4918 |
4908 |
4918 |
14 |
|
rb1110 |
4858 |
-1 |
615836 |
175708 |
8.536E+09 |
4857/4858 |
4859 |
4859 |
4848 |
4865 |
4 |
|
rb1111 |
4885 |
-3 |
824 |
8 |
390860 |
4880/4890 |
4888 |
4885 |
4882 |
4891 |
2 |
|
rb1112 |
4877 |
-1 |
260 |
2 |
97540 |
4862/4880 |
4878 |
4877 |
4877 |
4877 |
2 |
|
rb1201 |
4913 |
0 |
29022 |
884 |
43437240 |
4910/4913 |
4913 |
4918 |
4901 |
4920 |
2 |
|
rb1202 |
4918 |
0 |
72 |
0 |
0 |
4721/5110 |
4918 |
|
|
|
0 |
|
rb1203 |
4920 |
0 |
10 |
0 |
0 |
4852/4935 |
4920 |
|
|
|
0 |
|
rb1204 |
4928 |
0 |
188 |
0 |
0 |
4730/4920 |
4928 |
|
|
|
0 |
|
rb1205 |
4955 |
5 |
354 |
14 |
693200 |
4943/4959 |
4950 |
4950 |
4943 |
4955 |
2 |
|
ru1106 |
35745 |
50 |
1654 |
0 |
0 |
35800/35900 |
35695 |
|
|
|
0 |
|
ru1107 |
34700 |
150 |
3576 |
194 |
33476000 |
34670/34880 |
34550 |
34595 |
34350 |
34705 |
2 |
|
ru1108 |
33765 |
-45 |
1318 |
260 |
43811550 |
33300/33820 |
33810 |
33555 |
33430 |
33850 |
2 |
|
ru1109 |
33245 |
15 |
303310 |
651866 |
1.081E+11 |
33245/33250 |
33230 |
33170 |
32800 |
33330 |
16 |
|
ru1110 |
33225 |
5 |
180 |
258 |
42826500 |
33005/33310 |
33220 |
33035 |
32900 |
33290 |
2 |
|
ru1111 |
33145 |
-5 |
5756 |
256 |
42279200 |
33005/33165 |
33150 |
33055 |
32795 |
33160 |
2 |
|
ru1201 |
33760 |
-45 |
9884 |
2474 |
416773950 |
33730/33805 |
33805 |
33720 |
33300 |
33825 |
2 |
|
ru1203 |
34080 |
65 |
174 |
10 |
1693500 |
33795/34070 |
34015 |
33800 |
33800 |
34080 |
2 |
|
ru1204 |
34060 |
30 |
30 |
30 |
5095050 |
33510/36065 |
34030 |
34000 |
33600 |
34230 |
2 |
|
ru1205 |
34275 |
-30 |
182 |
18 |
3074950 |
34000/34380 |
34305 |
34060 |
34000 |
34350 |
2 |
|
wr1106 |
4747 |
0 |
0 |
0 |
0 |
/ |
4747 |
|
|
|
0 |
|
wr1107 |
4749 |
0 |
2 |
0 |
0 |
4666/5000 |
4749 |
|
|
|
0 |
|
wr1108 |
4789 |
0 |
6 |
0 |
0 |
4666/4870 |
4789 |
|
|
|
0 |
|
wr1109 |
4872 |
0 |
2 |
0 |
0 |
4729/4934 |
4872 |
|
|
|
0 |
|
wr1110 |
4841 |
0 |
2 |
0 |
0 |
4799/4899 |
4841 |
|
|
|
0 |
|
wr1111 |
4816 |
0 |
2 |
0 |
0 |
4787/4936 |
4816 |
|
|
|
0 |
|
wr1112 |
4867 |
0 |
0 |
0 |
0 |
4783/4936 |
4867 |
|
|
|
0 |
|
wr1201 |
4887 |
0 |
2 |
0 |
0 |
4861/4883 |
4887 |
|
|
|
0 |
|
wr1202 |
4878 |
0 |
0 |
0 |
0 |
4818/4975 |
4878 |
|
|
|
0 |
|
wr1203 |
4950 |
0 |
0 |
0 |
0 |
4666/5050 |
4950 |
|
|
|
0 |
|
wr1204 |
4950 |
0 |
0 |
0 |
0 |
/ |
4950 |
|
|
|
0 |
|
wr1205 |
4824 |
0 |
0 |
0 |
0 |
/ |
4824 |
|
|
|
0 |
|
zn1106 |
17380 |
165 |
14820 |
2300 |
199260250 |
17330/17380 |
17215 |
17275 |
17235 |
17400 |
10 |
|
zn1107 |
17475 |
145 |
53522 |
11304 |
986306300 |
17460/17480 |
17330 |
17330 |
17320 |
17520 |
40 |
|
zn1108 |
17585 |
150 |
252246 |
240720 |
2.111E+10 |
17585/17590 |
17435 |
17440 |
17405 |
17645 |
4 |
|
zn1109 |
17680 |
145 |
74116 |
21900 |
1.931E+09 |
17670/17690 |
17535 |
17550 |
17500 |
17730 |
8 |
|
zn1110 |
17780 |
160 |
13300 |
1176 |
104185200 |
17750/17775 |
17620 |
17620 |
17610 |
17825 |
2 |
|
zn1111 |
17855 |
165 |
5918 |
134 |
11942500 |
17780/17900 |
17690 |
17700 |
17700 |
17880 |
4 |
|
zn1112 |
17930 |
160 |
1014 |
96 |
8601450 |
17800/17950 |
17770 |
17795 |
17735 |
17980 |
2 |
|
zn1201 |
18050 |
200 |
666 |
32 |
2880100 |
17850/18390 |
17850 |
17970 |
17965 |
18055 |
2 |
|
zn1202 |
18110 |
200 |
400 |
2 |
181100 |
18070/18180 |
17910 |
18110 |
18110 |
18110 |
2 |
|
zn1203 |
18210 |
180 |
182 |
30 |
2726600 |
18010/18415 |
18030 |
18140 |
18140 |
18225 |
2 |
|
zn1204 |
18270 |
105 |
110 |
0 |
0 |
17800/18690 |
18165 |
|
|
|
0 |
|
zn1205 |
18295 |
145 |
18 |
4 |
365850 |
18350/18795 |
18150 |
18290 |
18290 |
18295 |
2 |
(关键字：上海期货交易所)