分类名称:
起始日期:
截止日期:
日 期
|
名 称
|
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
|
20240424
|
CF501
|
15700.00
|
15630.00
|
15655.00
|
15570.00
|
15625.00
|
15615.00
|
-75.00
|
-85.00
|
18411.00
|
61921.00
|
626.00
|
143759.16
|
|
20240424
|
CF411
|
15860.00
|
15790.00
|
15825.00
|
15740.00
|
15800.00
|
15785.00
|
-60.00
|
-75.00
|
612.00
|
7401.00
|
-113.00
|
4829.89
|
|
20240424
|
总计
|
|
|
|
|
|
|
0
|
0
|
351598.00
|
702660.00
|
-11266.00
|
2770399.44
|
|
20240424
|
CF409
|
15875.00
|
15800.00
|
15845.00
|
15755.00
|
15805.00
|
15800.00
|
-70.00
|
-75.00
|
260066.00
|
513511.00
|
579.00
|
2054367.18
|
|
20240424
|
CF503
|
15645.00
|
15580.00
|
15615.00
|
15525.00
|
15585.00
|
15575.00
|
-60.00
|
-70.00
|
58.00
|
508.00
|
2.00
|
451.61
|
|
20240424
|
CF405
|
15720.00
|
15665.00
|
15680.00
|
15575.00
|
15610.00
|
15625.00
|
-110.00
|
-95.00
|
45876.00
|
77410.00
|
-13852.00
|
358461.05
|
|
20240424
|
CF407
|
15790.00
|
15725.00
|
15745.00
|
15645.00
|
15675.00
|
15695.00
|
-115.00
|
-95.00
|
26575.00
|
41909.00
|
1492.00
|
208530.55
|
|
20240424
|
小计
|
|
|
|
|
|
|
0
|
0
|
351598.00
|
702660.00
|
-11266.00
|
2770399.44
|
|
20240423
|
总计
|
|
|
|
|
|
|
0
|
0
|
306602.00
|
713926.00
|
-3129.00
|
2428677.46
|
|
20240423
|
CF407
|
15775.00
|
15790.00
|
15840.00
|
15730.00
|
15745.00
|
15790.00
|
-30.00
|
15.00
|
19176.00
|
40417.00
|
1584.00
|
151382.26
|
|
20240423
|
CF405
|
15710.00
|
15750.00
|
15775.00
|
15665.00
|
15680.00
|
15720.00
|
-30.00
|
10.00
|
37424.00
|
91262.00
|
-9665.00
|
294175.42
|
|
20240423
|
小计
|
|
|
|
|
|
|
0
|
0
|
306602.00
|
713926.00
|
-3129.00
|
2428677.46
|
|
20240423
|
CF411
|
15875.00
|
15880.00
|
15905.00
|
15820.00
|
15825.00
|
15860.00
|
-50.00
|
-15.00
|
417.00
|
7514.00
|
-16.00
|
3307.07
|
|
20240423
|
CF409
|
15860.00
|
15860.00
|
15930.00
|
15830.00
|
15840.00
|
15875.00
|
-20.00
|
15.00
|
233958.00
|
512932.00
|
4128.00
|
1857140.99
|
|
20240423
|
CF501
|
15690.00
|
15710.00
|
15750.00
|
15650.00
|
15655.00
|
15700.00
|
-35.00
|
10.00
|
15340.00
|
61295.00
|
932.00
|
120426.62
|
|
20240423
|
CF503
|
15705.00
|
15680.00
|
15685.00
|
15610.00
|
15625.00
|
15645.00
|
-80.00
|
-60.00
|
287.00
|
506.00
|
-92.00
|
2245.11
|
|
|
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
|
交割月选择:
起始日期:
截止日期:
日期
|
交割月
|
开盘价
|
最高
|
最低
|
收盘价
|
涨跌
|
前一日成交
|
前一日持仓
|
增减
|
20211117
|
2022-03
|
115.13
|
118.5
|
114.79
|
116.92
|
179
|
|
|
0
|
20211117
|
登记库存
|
-
|
-
|
-
|
-
|
0
|
|
|
0
|
20211117
|
总量
|
-
|
-
|
-
|
-
|
-
|
|
|
0
|
20211117
|
2023-05
|
88.37
|
88.75
|
88.33
|
88.33
|
25
|
|
|
0
|
20211117
|
2021-12
|
117.91
|
121.63
|
117.61
|
119.7
|
172
|
|
|
0
|
20211117
|
2023-03
|
89.07
|
89.71
|
88.99
|
89.38
|
10
|
|
|
0
|
20211117
|
2023-10
|
-
|
-
|
-
|
82.48
|
15
|
|
|
0
|
20211117
|
2022-07
|
110.12
|
112.39
|
109.73
|
111.49
|
146
|
|
|
0
|
20211117
|
2022-05
|
113.46
|
116.67
|
113.14
|
115.28
|
176
|
|
|
0
|
20211117
|
2023-07
|
85.68
|
85.98
|
85.68
|
85.98
|
25
|
|
|
0
|
20211117
|
2022-10
|
-
|
-
|
-
|
97.98
|
70
|
|
|
0
|
20211117
|
2022-12
|
91.5
|
92.4
|
91.5
|
91.93
|
5
|
|
|
0
|
20211116
|
2023-07
|
85.9
|
85.9
|
85.73
|
85.73
|
-7
|
|
|
0
|
20211116
|
登记库存
|
-
|
-
|
-
|
-
|
0
|
|
|
0
|
20211116
|
总量
|
-
|
-
|
-
|
-
|
-
|
|
|
0
|
20211116
|
2023-05
|
-
|
-
|
-
|
88.08
|
-47
|
|
|
0
|
20211116
|
2022-10
|
-
|
-
|
-
|
97.28
|
-17
|
|
|
0
|
20211116
|
2022-03
|
114.85
|
115.48
|
114.46
|
115.13
|
49
|
|
|
0
|
20211116
|
2022-12
|
92.1
|
92.4
|
91.74
|
91.88
|
-22
|
|
|
0
|
20211116
|
2023-03
|
89.55
|
89.55
|
89.28
|
89.28
|
-47
|
|
|
0
|
|
分类名称:
起始日期:
截止日期:
日 期
|
商品码
|
开市价
|
最高价
|
最低价
|
收市价
|
平均价
|
涨跌
|
成交量
今日
|
成交量
累计
|
订货量
今日增减
|
订货量
累计
|
20180601
|
MA1810
|
17800
|
17800
|
17400
|
17400
|
17629
|
-371
|
70
|
3060
|
-40
|
1860
|
20180601
|
MA1806
|
0
|
0
|
0
|
0
|
16808
|
0
|
0
|
136910
|
0
|
5410
|
20180601
|
MA1808
|
0
|
0
|
0
|
0
|
17040
|
0
|
0
|
41870
|
0
|
7150
|
20180601
|
MA1809
|
17300
|
17300
|
17300
|
17300
|
17300
|
-200
|
70
|
11160
|
30
|
4170
|
20180601
|
MA1807
|
0
|
0
|
0
|
0
|
16896
|
0
|
0
|
76730
|
0
|
7520
|
20180531
|
MA1806
|
16750
|
17000
|
16715
|
16715
|
16808
|
-692
|
320
|
136910
|
280
|
5410
|
20180531
|
MA1809
|
0
|
0
|
0
|
0
|
17500
|
0
|
0
|
11090
|
0
|
4140
|
20180531
|
MA1810
|
18000
|
18000
|
18000
|
18000
|
18000
|
343
|
20
|
2990
|
-20
|
1900
|
20180531
|
MA1808
|
0
|
0
|
0
|
0
|
17040
|
0
|
0
|
41870
|
0
|
7150
|
20180531
|
MA1807
|
17900
|
17900
|
16770
|
16770
|
16896
|
-521
|
90
|
76730
|
90
|
7520
|
20180530
|
MA1809
|
17500
|
17500
|
17500
|
17500
|
17500
|
307
|
40
|
11090
|
40
|
4140
|
20180530
|
MA1806
|
17500
|
17500
|
17500
|
17500
|
17500
|
693
|
10
|
136590
|
0
|
5130
|
20180530
|
MA1807
|
17400
|
17460
|
17400
|
17460
|
17417
|
704
|
140
|
76640
|
140
|
7430
|
20180530
|
MA1810
|
17800
|
17800
|
17500
|
17800
|
17657
|
357
|
140
|
2970
|
80
|
1920
|
20180530
|
MA1808
|
0
|
0
|
0
|
0
|
17040
|
0
|
0
|
41870
|
0
|
7150
|
20180529
|
MA1807
|
16700
|
16720
|
16700
|
16720
|
16713
|
713
|
440
|
76500
|
410
|
7290
|
20180529
|
MA1810
|
17200
|
17500
|
17200
|
17200
|
17300
|
533
|
60
|
2830
|
0
|
1840
|
20180529
|
MA1806
|
16800
|
16880
|
16110
|
16880
|
16807
|
652
|
420
|
136580
|
-30
|
5130
|
|
注:涨跌指当日加权平均价与前一交易日加权平均价之变化;MA代表国产棉328B。
|
|