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
|
20250709
|
CF603
|
13700.00
|
13710.00
|
13765.00
|
13640.00
|
13755.00
|
13720.00
|
55.00
|
20.00
|
194.00
|
2782.00
|
11.00
|
1330.90
|
|
20250709
|
CF511
|
13670.00
|
13685.00
|
13745.00
|
13595.00
|
13725.00
|
13675.00
|
55.00
|
5.00
|
28833.00
|
68206.00
|
488.00
|
197156.00
|
|
20250709
|
CF605
|
13725.00
|
13745.00
|
13790.00
|
13650.00
|
13770.00
|
13715.00
|
45.00
|
-10.00
|
935.00
|
9008.00
|
386.00
|
6412.57
|
|
20250709
|
CF601
|
13735.00
|
13750.00
|
13800.00
|
13660.00
|
13785.00
|
13740.00
|
50.00
|
5.00
|
59203.00
|
205105.00
|
5783.00
|
406722.73
|
|
20250709
|
小计
|
|
|
|
|
|
|
0
|
0
|
305494.00
|
848381.00
|
9920.00
|
2101230.13
|
|
20250709
|
总计
|
|
|
|
|
|
|
0
|
0
|
305494.00
|
848381.00
|
9920.00
|
2101230.13
|
|
20250709
|
CF509
|
13760.00
|
13790.00
|
13855.00
|
13685.00
|
13830.00
|
13770.00
|
70.00
|
10.00
|
215992.00
|
546763.00
|
3515.00
|
1487327.69
|
|
20250709
|
CF507
|
13550.00
|
13560.00
|
13610.00
|
13500.00
|
13610.00
|
13535.00
|
60.00
|
-15.00
|
337.00
|
16517.00
|
-263.00
|
2280.25
|
13550.00
|
20250708
|
总计
|
|
|
|
|
|
|
0
|
0
|
221657.00
|
838461.00
|
4099.00
|
1523378.89
|
|
20250708
|
CF601
|
13790.00
|
13740.00
|
13795.00
|
13690.00
|
13760.00
|
13735.00
|
-30.00
|
-55.00
|
42956.00
|
199322.00
|
4165.00
|
294997.83
|
|
20250708
|
CF605
|
13770.00
|
13745.00
|
13780.00
|
13675.00
|
13750.00
|
13725.00
|
-20.00
|
-45.00
|
554.00
|
8622.00
|
64.00
|
3801.19
|
|
20250708
|
CF509
|
13795.00
|
13740.00
|
13830.00
|
13705.00
|
13785.00
|
13760.00
|
-10.00
|
-35.00
|
159277.00
|
543248.00
|
-617.00
|
1095629.92
|
|
20250708
|
小计
|
|
|
|
|
|
|
0
|
0
|
221657.00
|
838461.00
|
4099.00
|
1523378.89
|
|
20250708
|
CF507
|
13570.00
|
13545.00
|
13580.00
|
13500.00
|
13580.00
|
13550.00
|
10.00
|
-20.00
|
282.00
|
16780.00
|
-98.00
|
1910.57
|
13535.00
|
20250708
|
CF603
|
13770.00
|
13710.00
|
13770.00
|
13665.00
|
13735.00
|
13700.00
|
-35.00
|
-70.00
|
108.00
|
2771.00
|
-8.00
|
739.87
|
|
20250708
|
CF511
|
13710.00
|
13655.00
|
13735.00
|
13620.00
|
13695.00
|
13670.00
|
-15.00
|
-40.00
|
18480.00
|
67718.00
|
593.00
|
126299.52
|
|
|
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
|
2022-05
|
113.46
|
116.67
|
113.14
|
115.28
|
176
|
|
|
0
|
20211117
|
2022-12
|
91.5
|
92.4
|
91.5
|
91.93
|
5
|
|
|
0
|
20211117
|
2023-10
|
-
|
-
|
-
|
82.48
|
15
|
|
|
0
|
20211117
|
登记库存
|
-
|
-
|
-
|
-
|
0
|
|
|
0
|
20211117
|
2022-07
|
110.12
|
112.39
|
109.73
|
111.49
|
146
|
|
|
0
|
20211117
|
总量
|
-
|
-
|
-
|
-
|
-
|
|
|
0
|
20211117
|
2023-03
|
89.07
|
89.71
|
88.99
|
89.38
|
10
|
|
|
0
|
20211117
|
2022-03
|
115.13
|
118.5
|
114.79
|
116.92
|
179
|
|
|
0
|
20211117
|
2023-07
|
85.68
|
85.98
|
85.68
|
85.98
|
25
|
|
|
0
|
20211117
|
2021-12
|
117.91
|
121.63
|
117.61
|
119.7
|
172
|
|
|
0
|
20211117
|
2023-05
|
88.37
|
88.75
|
88.33
|
88.33
|
25
|
|
|
0
|
20211117
|
2022-10
|
-
|
-
|
-
|
97.98
|
70
|
|
|
0
|
20211116
|
2023-07
|
85.9
|
85.9
|
85.73
|
85.73
|
-7
|
|
|
0
|
20211116
|
2022-12
|
92.1
|
92.4
|
91.74
|
91.88
|
-22
|
|
|
0
|
20211116
|
2022-05
|
113.31
|
113.76
|
112.86
|
113.52
|
50
|
|
|
0
|
20211116
|
登记库存
|
-
|
-
|
-
|
-
|
0
|
|
|
0
|
20211116
|
2021-12
|
117.85
|
118.41
|
117.07
|
117.98
|
36
|
|
|
0
|
20211116
|
2023-10
|
-
|
-
|
-
|
82.33
|
53
|
|
|
0
|
20211116
|
2023-05
|
-
|
-
|
-
|
88.08
|
-47
|
|
|
0
|
20211116
|
2022-03
|
114.85
|
115.48
|
114.46
|
115.13
|
49
|
|
|
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
|
MA1807
|
17900
|
17900
|
16770
|
16770
|
16896
|
-521
|
90
|
76730
|
90
|
7520
|
20180531
|
MA1806
|
16750
|
17000
|
16715
|
16715
|
16808
|
-692
|
320
|
136910
|
280
|
5410
|
20180531
|
MA1808
|
0
|
0
|
0
|
0
|
17040
|
0
|
0
|
41870
|
0
|
7150
|
20180531
|
MA1810
|
18000
|
18000
|
18000
|
18000
|
18000
|
343
|
20
|
2990
|
-20
|
1900
|
20180531
|
MA1809
|
0
|
0
|
0
|
0
|
17500
|
0
|
0
|
11090
|
0
|
4140
|
20180530
|
MA1809
|
17500
|
17500
|
17500
|
17500
|
17500
|
307
|
40
|
11090
|
40
|
4140
|
20180530
|
MA1808
|
0
|
0
|
0
|
0
|
17040
|
0
|
0
|
41870
|
0
|
7150
|
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
|
MA1806
|
17500
|
17500
|
17500
|
17500
|
17500
|
693
|
10
|
136590
|
0
|
5130
|
20180529
|
MA1808
|
17200
|
17200
|
17000
|
17000
|
17040
|
490
|
100
|
41870
|
-20
|
7150
|
20180529
|
MA1806
|
16800
|
16880
|
16110
|
16880
|
16807
|
652
|
420
|
136580
|
-30
|
5130
|
20180529
|
MA1809
|
17200
|
17240
|
17000
|
17000
|
17193
|
693
|
120
|
11050
|
20
|
4100
|
|
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。
|
|