|
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 |
|
al1112 |
16090 |
-15 |
34936 |
1986 |
159678850 |
16080/16090 |
16105 |
16080 |
16065 |
16120 |
2 |
|
al1201 |
16135 |
-20 |
77652 |
6934 |
559072450 |
16130/16135 |
16155 |
16155 |
16095 |
16175 |
2 |
|
al1202 |
16180 |
-20 |
63126 |
5654 |
457111050 |
16180/16190 |
16200 |
16195 |
16140 |
16210 |
20 |
|
al1203 |
16260 |
-25 |
22860 |
2704 |
219638750 |
16235/16270 |
16285 |
16270 |
16220 |
16290 |
2 |
|
al1204 |
16325 |
-10 |
3738 |
658 |
53674000 |
16325/16345 |
16335 |
16340 |
16300 |
16340 |
2 |
|
al1205 |
16405 |
-30 |
2938 |
14 |
1147700 |
16400/16445 |
16435 |
16365 |
16365 |
16410 |
2 |
|
al1206 |
16500 |
-25 |
1746 |
42 |
3466650 |
16460/16625 |
16525 |
16515 |
16485 |
16525 |
2 |
|
al1207 |
16580 |
-5 |
1624 |
26 |
2154100 |
16545/16655 |
16585 |
16595 |
16490 |
16650 |
10 |
|
al1208 |
16650 |
0 |
1114 |
0 |
0 |
16600/16900 |
16650 |
|
|
|
0 |
|
al1209 |
16700 |
-45 |
392 |
10 |
835000 |
16660/17000 |
16745 |
16700 |
16700 |
16700 |
10 |
|
al1210 |
16735 |
-80 |
1044 |
2 |
167350 |
16730/17040 |
16815 |
16735 |
16735 |
16735 |
2 |
|
al1211 |
16900 |
0 |
0 |
0 |
0 |
16770/16865 |
16900 |
|
|
|
0 |
|
au1112 |
361.49 |
-2.34 |
3602 |
444 |
160358000 |
360.84/361.57 |
363.83 |
361.78 |
360.39 |
362.1 |
2 |
|
au1201 |
362.5 |
-1.78 |
600 |
146 |
52856640 |
361.50/364.42 |
364.28 |
362.38 |
361.35 |
362.77 |
2 |
|
au1202 |
363.07 |
-1.87 |
236 |
48 |
17376520 |
360.00/369.00 |
364.94 |
362.81 |
360 |
363.07 |
2 |
|
au1203 |
363.58 |
0.17 |
178 |
0 |
|
360.00/369.00 |
363.41 |
|
|
|
0 |
|
au1204 |
362.29 |
-1.73 |
146 |
2 |
724580 |
355.00/369.00 |
364.02 |
362.29 |
362.29 |
362.29 |
2 |
|
au1205 |
362.09 |
-0.46 |
208 |
10 |
3622940 |
361.00/369.00 |
362.55 |
362.53 |
361.79 |
362.53 |
2 |
|
au1206 |
361.99 |
-1.96 |
66282 |
30196 |
10918567220 |
361.97/362.00 |
363.95 |
362.31 |
360.86 |
362.6 |
2 |
|
au1207 |
361.88 |
|
16 |
0 |
|
358.20/378.00 |
361.88 |
|
|
|
0 |
|
au1208 |
362.4 |
-2.41 |
34 |
4 |
1449700 |
361.55/365.24 |
364.81 |
362.45 |
362.4 |
362.45 |
2 |
|
au1209 |
364.94 |
|
8 |
0 |
|
355.00/378.00 |
364.94 |
|
|
|
0 |
|
au1210 |
361.44 |
-5.94 |
8 |
8 |
2898300 |
361.00/369.00 |
367.38 |
362.57 |
361.44 |
362.57 |
2 |
|
au1211 |
368.74 |
|
0 |
0 |
|
355.00/378.00 |
368.74 |
|
|
|
0 |
|
cu1112 |
57500 |
0 |
36144 |
6178 |
1754835200 |
57500/57590 |
57500 |
57480 |
56300 |
57570 |
30 |
|
cu1201 |
57170 |
-40 |
151006 |
356798 |
1.00682E+11 |
57170/57180 |
57210 |
56980 |
55920 |
57200 |
44 |
|
cu1202 |
56980 |
30 |
189914 |
448086 |
1.25804E+11 |
56980/56990 |
56950 |
56800 |
55610 |
56990 |
854 |
|
cu1203 |
56820 |
-230 |
35718 |
16312 |
4568843800 |
56810/56870 |
57050 |
56620 |
55510 |
56850 |
2 |
|
cu1204 |
56820 |
-90 |
10532 |
3216 |
898116200 |
56750/57210 |
56910 |
56770 |
55570 |
56820 |
2 |
|
cu1205 |
56900 |
-160 |
6490 |
1764 |
495106600 |
56900/57000 |
57060 |
56700 |
55690 |
56900 |
2 |
|
cu1206 |
56730 |
-310 |
3974 |
482 |
135602000 |
56020/57920 |
57040 |
56840 |
55820 |
56850 |
2 |
|
cu1207 |
57140 |
-50 |
1868 |
66 |
18598200 |
56880/58170 |
57190 |
56920 |
55990 |
57150 |
2 |
|
cu1208 |
56820 |
-480 |
1368 |
184 |
51963100 |
55420/57560 |
57300 |
57000 |
56000 |
57000 |
4 |
|
cu1209 |
57000 |
-310 |
1014 |
104 |
29384400 |
56200/58000 |
57310 |
57000 |
56060 |
57000 |
2 |
|
cu1210 |
57280 |
180 |
650 |
80 |
22602500 |
56300/58670 |
57100 |
56660 |
56120 |
57280 |
2 |
|
cu1211 |
57000 |
0 |
4 |
0 |
0 |
54880/58860 |
57000 |
|
|
|
0 |
|
fu1112 |
4854 |
3 |
6020 |
260 |
12596800 |
4844/4857 |
4851 |
4841 |
4840 |
4854 |
40 |
|
fu1202 |
4951 |
-1 |
26 |
16 |
3958500 |
4930/4952 |
4952 |
4940 |
4940 |
4951 |
2 |
|
fu1203 |
5010 |
-2 |
528 |
60 |
15034100 |
5006/5025 |
5012 |
5003 |
5003 |
5026 |
2 |
|
fu1204 |
5084 |
0 |
2 |
0 |
0 |
/ |
5084 |
|
|
|
0 |
|
fu1205 |
4964 |
0 |
6 |
0 |
0 |
4890/5061 |
4964 |
|
|
|
0 |
|
fu1206 |
5054 |
0 |
0 |
0 |
0 |
/ |
5054 |
|
|
|
0 |
|
fu1207 |
5054 |
0 |
0 |
0 |
0 |
/5660 |
5054 |
|
|
|
0 |
|
fu1208 |
5054 |
0 |
0 |
0 |
0 |
/ |
5054 |
|
|
|
0 |
|
fu1209 |
5217 |
0 |
0 |
0 |
0 |
/ |
5217 |
|
|
|
0 |
|
fu1210 |
5200 |
-2 |
6 |
12 |
3030700 |
4901/5201 |
5202 |
4891 |
4891 |
5200 |
4 |
|
fu1211 |
5202 |
0 |
0 |
0 |
0 |
/ |
5202 |
|
|
|
0 |
|
pb1112 |
15400 |
70 |
1348 |
108 |
41255250 |
15360/15395 |
15330 |
15385 |
15205 |
15400 |
6 |
|
pb1201 |
15375 |
70 |
1610 |
258 |
98562500 |
15360/15375 |
15305 |
15295 |
15170 |
15400 |
2 |
|
pb1202 |
15200 |
0 |
64 |
0 |
0 |
15240/15490 |
15200 |
|
|
|
0 |
|
pb1203 |
15475 |
0 |
16 |
0 |
0 |
/ |
15475 |
|
|
|
0 |
|
pb1204 |
15450 |
-60 |
80 |
0 |
0 |
/15600 |
15510 |
|
|
|
0 |
|
pb1205 |
15660 |
0 |
0 |
0 |
0 |
/ |
15660 |
|
|
|
0 |
|
pb1206 |
15695 |
145 |
4 |
0 |
0 |
15405/15800 |
15550 |
|
|
|
0 |
|
pb1207 |
15800 |
0 |
4 |
0 |
0 |
15410/ |
15800 |
|
|
|
0 |
|
pb1208 |
15275 |
55 |
2 |
2 |
763750 |
15330/ |
15220 |
15275 |
15275 |
15275 |
2 |
|
pb1209 |
15135 |
0 |
2 |
0 |
0 |
15400/ |
15135 |
|
|
|
0 |
|
pb1210 |
16050 |
0 |
0 |
0 |
0 |
/ |
16050 |
|
|
|
0 |
|
pb1211 |
16050 |
-285 |
0 |
0 |
0 |
/ |
16335 |
|
|
|
0 |
|
rb1112 |
4351 |
-24 |
200 |
0 |
0 |
4360/4428 |
4375 |
|
|
|
0 |
|
rb1201 |
4278 |
26 |
155652 |
23486 |
999868640 |
4277/4279 |
4252 |
4250 |
4241 |
4278 |
2 |
|
rb1202 |
4267 |
13 |
920 |
96 |
4085200 |
4251/4270 |
4254 |
4254 |
4251 |
4267 |
2 |
|
rb1203 |
4233 |
4 |
262 |
2 |
84660 |
4235/4287 |
4229 |
4233 |
4233 |
4233 |
2 |
|
rb1204 |
4220 |
-2 |
528 |
16 |
674860 |
4224/4235 |
4222 |
4223 |
4192 |
4229 |
2 |
|
rb1205 |
4174 |
14 |
667896 |
519202 |
21545101160 |
4172/4174 |
4160 |
4150 |
4130 |
4175 |
110 |
|
rb1206 |
4182 |
2 |
500 |
44 |
1837220 |
4058/4217 |
4180 |
4173 |
4170 |
4182 |
2 |
|
rb1207 |
4153 |
0 |
50 |
0 |
0 |
4163/4241 |
4153 |
|
|
|
0 |
|
rb1208 |
4190 |
0 |
86 |
0 |
0 |
4162/4232 |
4190 |
|
|
|
0 |
|
rb1209 |
4184 |
21 |
226 |
26 |
1083180 |
4166/4184 |
4163 |
4140 |
4140 |
4184 |
2 |
|
rb1210 |
4135 |
10 |
12658 |
672 |
27690060 |
4130/4138 |
4125 |
4115 |
4105 |
4135 |
2 |
|
rb1211 |
4130 |
0 |
0 |
0 |
0 |
4115/4197 |
4130 |
|
|
|
0 |
|
ru1201 |
26020 |
345 |
75724 |
137538 |
17666745250 |
26010/26020 |
25675 |
25780 |
25400 |
26030 |
42 |
|
ru1203 |
26100 |
235 |
6720 |
498 |
64209100 |
25920/26200 |
25865 |
25820 |
25565 |
26100 |
4 |
|
ru1204 |
26105 |
185 |
698 |
20 |
2574650 |
26075/26500 |
25920 |
25450 |
25450 |
26105 |
4 |
|
ru1205 |
25860 |
530 |
232356 |
902024 |
1.14861E+11 |
25865/25870 |
25330 |
25330 |
25025 |
25895 |
106 |
|
ru1206 |
25455 |
170 |
1658 |
402 |
50489250 |
25185/25490 |
25285 |
25055 |
24815 |
25455 |
2 |
|
ru1207 |
25460 |
570 |
312 |
66 |
8345500 |
23755/26375 |
24890 |
24930 |
24805 |
25460 |
2 |
|
ru1208 |
25225 |
165 |
26 |
0 |
0 |
23755/26555 |
25060 |
|
|
|
0 |
|
ru1209 |
25600 |
205 |
530 |
46 |
11629000 |
25145/25840 |
25395 |
25150 |
25055 |
25600 |
2 |
|
ru1210 |
25270 |
-125 |
30 |
4 |
1010400 |
25255/26905 |
25395 |
25250 |
25250 |
25270 |
2 |
|
ru1211 |
25930 |
560 |
0 |
0 |
0 |
24850/26205 |
25370 |
|
|
|
0 |
|
wr1112 |
4312 |
0 |
0 |
0 |
0 |
/4559 |
4312 |
|
|
|
0 |
|
wr1201 |
4111 |
0 |
12 |
0 |
0 |
3953/4157 |
4111 |
|
|
|
0 |
|
wr1202 |
4061 |
0 |
0 |
0 |
0 |
3968/ |
4061 |
|
|
|
0 |
|
wr1203 |
4086 |
0 |
2 |
0 |
0 |
4086/4282 |
4086 |
|
|
|
0 |
|
wr1204 |
4084 |
0 |
0 |
0 |
0 |
4004/4289 |
4084 |
|
|
|
0 |
|
wr1205 |
4125 |
-33 |
2 |
0 |
0 |
4113/4177 |
4158 |
|
|
|
0 |
|
wr1206 |
4099 |
0 |
22 |
0 |
0 |
4045/4119 |
4099 |
|
|
|
0 |
|
wr1207 |
4091 |
0 |
6 |
0 |
0 |
4032/4124 |
4091 |
|
|
|
0 |
|
wr1208 |
4133 |
0 |
0 |
0 |
0 |
4016/4245 |
4133 |
|
|
|
0 |
|
wr1209 |
4136 |
0 |
0 |
0 |
0 |
3952/4235 |
4136 |
|
|
|
0 |
|
wr1210 |
4104 |
0 |
0 |
0 |
0 |
3955/4210 |
4104 |
|
|
|
0 |
|
wr1211 |
4104 |
0 |
0 |
0 |
0 |
3999/4200 |
4104 |
|
|
|
0 |
|
zn1112 |
15245 |
35 |
25280 |
2458 |
186456500 |
15020/15280 |
15210 |
15290 |
15065 |
15365 |
2 |
|
zn1201 |
15250 |
50 |
149376 |
119734 |
9079391500 |
15250/15255 |
15200 |
15285 |
15050 |
15315 |
4 |
|
zn1202 |
15260 |
50 |
144172 |
98772 |
7492052950 |
15255/15265 |
15210 |
15260 |
15060 |
15300 |
2 |
|
zn1203 |
15255 |
65 |
37938 |
5924 |
449706800 |
15255/15275 |
15190 |
15300 |
15065 |
15300 |
2 |
|
zn1204 |
15300 |
65 |
6660 |
244 |
18564900 |
15190/15320 |
15235 |
15315 |
15110 |
15335 |
4 |
|
zn1205 |
15345 |
100 |
4170 |
702 |
53517150 |
15340/15350 |
15245 |
15310 |
15125 |
15350 |
2 |
|
zn1206 |
15310 |
30 |
2074 |
36 |
2753650 |
15280/15430 |
15280 |
15290 |
15280 |
15310 |
2 |
|
zn1207 |
15385 |
30 |
322 |
10 |
765400 |
15400/15485 |
15355 |
15255 |
15255 |
15385 |
2 |
|
zn1208 |
15495 |
15 |
294 |
12 |
926700 |
15435/16400 |
15480 |
15420 |
15420 |
15495 |
4 |
|
zn1209 |
15420 |
-60 |
198 |
10 |
771750 |
15235/15700 |
15480 |
15445 |
15420 |
15445 |
2 |
|
zn1210 |
15425 |
-35 |
132 |
18 |
1391850 |
15130/15880 |
15460 |
15355 |
15355 |
15665 |
2 |
|
zn1211 |
15460 |
-130 |
0 |
0 |
0 |
15360/ |
15590 |
|
|
|
0 |
(关键字：上海期货交易所)