UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| CJ | 2003 | 9795 | 9795 | 9635 | 9690 | 9680 | -120.00 | 632 | 3810 | 56 | 2019-06-12 | |
| CJ | 2005 | 9800 | 9895 | 9665 | 9735 | 9725 | -95.00 | 2294 | 8806 | 18 | 2019-06-12 | |
| CJ | 1912 | 9850 | 9995 | 9810 | 9960 | 9900 | 125.00 | 536422 | 125136 | -3552 | 2019-06-11 | |
| CJ | 2001 | 9900 | 10030 | 9845 | 9990 | 9940 | 140.00 | 17034 | 19992 | -4 | 2019-06-11 | |
| CJ | 2003 | 9760 | 9860 | 9710 | 9845 | 9800 | 140.00 | 450 | 3754 | -48 | 2019-06-11 | |
| CJ | 2005 | 9780 | 9910 | 9735 | 9870 | 9820 | 130.00 | 2578 | 8788 | -258 | 2019-06-11 | |
| CJ | 1912 | 9655 | 9890 | 9605 | 9815 | 9775 | 5.00 | 571092 | 128688 | 9078 | 2019-06-10 | |
| CJ | 2001 | 9700 | 9910 | 9640 | 9855 | 9800 | -10.00 | 17070 | 19996 | 330 | 2019-06-10 | |
| CJ | 2003 | 9660 | 9750 | 9530 | 9695 | 9660 | 120.00 | 632 | 3802 | -104 | 2019-06-10 | |
| CJ | 2005 | 9590 | 9795 | 9520 | 9740 | 9690 | 80.00 | 3950 | 9046 | -354 | 2019-06-10 | |
| CJ | 1912 | 10030 | 10030 | 9625 | 9750 | 9770 | -330.00 | 875070 | 119610 | -16860 | 2019-06-06 | |
| CJ | 2001 | 10050 | 10065 | 9645 | 9770 | 9810 | -320.00 | 35730 | 19666 | -1778 | 2019-06-06 | |
| CJ | 2003 | 9800 | 9815 | 9465 | 9645 | 9540 | -410.00 | 1624 | 3906 | 58 | 2019-06-06 | |
| CJ | 2005 | 9950 | 9950 | 9500 | 9650 | 9610 | -360.00 | 8494 | 9400 | -342 | 2019-06-06 | |
| CJ | 1912 | 10175 | 10210 | 10015 | 10100 | 10100 | 45.00 | 569380 | 136470 | -1788 | 2019-06-05 | |
| CJ | 2001 | 10190 | 10225 | 10045 | 10120 | 10130 | 45.00 | 17820 | 21444 | -6 | 2019-06-05 | |
| CJ | 2003 | 10015 | 10020 | 9880 | 9940 | 9950 | 10.00 | 294 | 3848 | -18 | 2019-06-05 | |
| CJ | 2005 | 10000 | 10060 | 9910 | 9970 | 9970 | 45.00 | 2976 | 9742 | 68 | 2019-06-05 | |
| CJ | 1912 | 10145 | 10190 | 9955 | 10150 | 10055 | -175.00 | 780736 | 138258 | -2434 | 2019-06-04 | |
| CJ | 2001 | 10185 | 10210 | 9985 | 10180 | 10085 | -165.00 | 27094 | 21450 | -760 | 2019-06-04 | |
| CJ | 2003 | 9985 | 10030 | 9840 | 9975 | 9940 | -85.00 | 786 | 3866 | -158 | 2019-06-04 | |
| CJ | 2005 | 10005 | 10040 | 9820 | 9990 | 9925 | -155.00 | 5754 | 9674 | -348 | 2019-06-04 | |
| CJ | 1912 | 10435 | 10560 | 10000 | 10095 | 10230 | -210.00 | 1052628 | 140692 | -10786 | 2019-06-03 | |
| CJ | 2001 | 10465 | 10595 | 10020 | 10125 | 10250 | -240.00 | 47574 | 22210 | -3204 | 2019-06-03 | |
| CJ | 2003 | 10440 | 10485 | 9920 | 9970 | 10025 | -360.00 | 1510 | 4024 | -702 | 2019-06-03 | |
| CJ | 2005 | 10345 | 10460 | 9890 | 9955 | 10080 | -285.00 | 9614 | 10022 | -602 | 2019-06-03 | |
| CJ | 1912 | 10520 | 10590 | 10340 | 10485 | 10440 | -125.00 | 908096 | 151478 | -7682 | 2019-05-31 | |
| CJ | 2001 | 10565 | 10625 | 10385 | 10515 | 10490 | -130.00 | 30946 | 25414 | -2498 | 2019-05-31 | |
| CJ | 2003 | 10390 | 10515 | 10320 | 10400 | 10385 | -110.00 | 376 | 4726 | 72 | 2019-05-31 | |
| CJ | 2005 | 10475 | 10510 | 10265 | 10385 | 10365 | -165.00 | 5628 | 10624 | -666 | 2019-05-31 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号