Date：
-
-
Product：
Mode：
2010/2/3—All Products —Format Forward Trading Data
Publisher：ncceinf
Time：15:30:01
All Products —Format Forward Trading
| Contract | Last | Open | High | Low | Average | Pre-Settlement | Chg | Chg (%) | Positions | Volume | Turnover |
| CN02011202 | 2255 | 2254 | 2254 | 2254 | 2254 | 2255 | -1 | -0.04% |
1
|
1
|
1
|
| CN02011203 | 2266 | 2267 | 2267 | 2266 | 2266 | 2266 | 0 | 0 |
0
|
4
|
4
|
| CN02011204 | 2282 | 2280 | 2280 | 2280 | 2280 | 2282 | -2 | -0.09% |
1
|
1
|
1
|
| CN02011205 | 2292 | 2290 | 2290 | 2290 | 2290 | 2291 | -1 | -0.04% |
1
|
1
|
1
|
| CN02011206 | 2302 | 2303 | 2303 | 2303 | 2303 | 2302 | 1 | 0.04% |
1
|
1
|
1
|
| CO02011202 | 2515 | 2520 | 2533 | 2520 | 2528 | 2515 | 12 | 0.48% |
19
|
22
|
55
|
| CO02011203 | 2527 | 2530 | 2542 | 2530 | 2538 | 2526 | 10 | 0.40% |
21
|
20
|
50
|
| CO02011204 | 2546 | 2548 | 2558 | 2548 | 2555 | 2546 | 10 | 0.39% |
17
|
25
|
63
|
| CO02011205 | 2555 | 2562 | 2568 | 2562 | 2565 | 2555 | 7 | 0.27% |
35
|
28
|
71
|
| CO02011206 | 2560 | 2566 | 2573 | 2566 | 2570 | 2563 | 7 | 0.27% |
31
|
22
|
56
|
| CP02011202 | 775 | 774 | 774 | 774 | 774 | 775 | -1 | -0.13% |
1
|
1
|
0
|
| CP02011203 | 776 | 777 | 777 | 776 | 776 | 776 | 0 | 0 |
0
|
2
|
0
|
| CP02011204 | 782 | 780 | 780 | 780 | 780 | 782 | -2 | -0.26% |
1
|
1
|
0
|
| CP02011205 | 801 | 779 | 800 | 779 | 796 | 800 | 0 | 0 |
2
|
6
|
2
|
| CP02011206 | 803 | 805 | 805 | 805 | 805 | 803 | 2 | 0.25% |
1
|
1
|
0
|
| DP02011202 | 3404 | 3405 | 3405 | 3405 | 3405 | 3404 | 1 | 0.03% |
1
|
1
|
1
|
| DP02011203 | 3422 | 3425 | 3425 | 3425 | 3425 | 3422 | 3 | 0.09% |
1
|
1
|
1
|
| DP02011204 | 3425 | 3426 | 3426 | 3426 | 3426 | 3425 | 1 | 0.03% |
1
|
1
|
1
|
| DP02011205 | 3436 | 3425 | 3441 | 3425 | 3435 | 3436 | 4 | 0.12% |
1
|
7
|
12
|
| DP02011206 | 3435 | 3436 | 3436 | 3436 | 3436 | 3435 | 1 | 0.03% |
1
|
1
|
1
|
| FG02011202 | 3356 | 3357 | 3358 | 3357 | 3357 | 3356 | 2 | 0.06% |
98
|
16
|
26
|
| FG02011203 | 3374 | 3370 | 3370 | 3366 | 3367 | 3372 | -4 | -0.12% |
179
|
29
|
29
|
| FG02011204 | 3404 | 3403 | 3404 | 3400 | 3402 | 3401 | 3 | 0.09% |
178
|
28
|
47
|
| FG02011205 | 3370 | 3370 | 3373 | 3365 | 3369 | 3365 | 8 | 0.24% |
300
|
129
|
217
|
| FG02011206 | 3383 | 3385 | 3386 | 3383 | 3384 | 3380 | 5 | 0.15% |
155
|
31
|
52
|
| KC02011202 | 3278 | 3280 | 3280 | 3280 | 3280 | 3277 | 3 | 0.09% |
0
|
2
|
3
|
| KC02011203 | 3299 | 3300 | 3300 | 3300 | 3300 | 3299 | 1 | 0.03% |
1
|
1
|
1
|
| KC02011204 | 3306 | 3305 | 3305 | 3305 | 3305 | 3306 | -1 | -0.03% |
2
|
2
|
3
|
| KC02011205 | 3316 | 3318 | 3318 | 3318 | 3318 | 3316 | 2 | 0.06% |
1
|
1
|
1
|
| KC02011206 | 3320 | 3322 | 3322 | 3322 | 3322 | 3320 | 2 | 0.06% |
1
|
1
|
1
|
| PD02011202 | 2605 | 2607 | 2607 | 2607 | 2607 | 2604 | 3 | 0.12% |
165
|
2
|
5
|
| PD02011203 | 2610 | 2612 | 2615 | 2612 | 2613 | 2609 | 6 | 0.23% |
179
|
31
|
81
|
| PD02011204 | 2617 | 2619 | 2626 | 2619 | 2623 | 2616 | 10 | 0.38% |
335
|
38
|
99
|
| PD02011205 | 2629 | 2630 | 2636 | 2630 | 2633 | 2624 | 11 | 0.42% |
410
|
119
|
313
|
| PD02011206 | 2640 | 2642 | 2645 | 2642 | 2643 | 2639 | 4 | 0.15% |
345
|
34
|
89
|
| SA02011202 | 4315 | 4307 | 4307 | 4307 | 4307 | 4315 | -8 | -0.19% |
5
|
2
|
8
|
| SA02011203 | 4342 | 4333 | 4333 | 4332 | 4332 | 4343 | -11 | -0.25% |
3
|
5
|
21
|
| SA02011204 | 4371 | 4458 | 4458 | 4358 | 4381 | 4372 | -14 | -0.32% |
2
|
13
|
56
|
| SA02011205 | 4440 | 4447 | 4447 | 4436 | 4440 | 4443 | -7 | -0.16% |
5
|
19
|
84
|
| SA02011206 | 4458 | 4460 | 4461 | 4460 | 4460 | 4460 | 1 | 0.02% |
7
|
4
|
17
|
| SM02011202 | 3028 | 3020 | 3020 | 3020 | 3020 | 3028 | -8 | -0.26% |
8
|
2
|
6
|
| SM02011203 | 3077 | 3118 | 3118 | 3096 | 3100 | 3077 | 19 | 0.62% |
7
|
9
|
27
|
| SM02011204 | 3095 | 3135 | 3135 | 3128 | 3132 | 3095 | 33 | 1.07% |
5
|
12
|
37
|
| SM02011205 | 3026 | 3030 | 3030 | 3024 | 3027 | 3028 | -4 | -0.13% |
16
|
12
|
36
|
| SM02011206 | 3045 | 3058 | 3058 | 3055 | 3056 | 3045 | 10 | 0.33% |
8
|
5
|
15
|
| SO02011202 | 8948 | 8970 | 8970 | 8970 | 8970 | 8948 | 22 | 0.25% |
2
|
3
|
26
|
| SO02011203 | 8970 | 9002 | 9002 | 9002 | 9002 | 8970 | 32 | 0.36% |
12
|
3
|
27
|
| SO02011204 | 8996 | 9023 | 9023 | 9023 | 9023 | 8996 | 27 | 0.30% |
5
|
6
|
54
|
| SO02011205 | 9044 | 9075 | 9075 | 9072 | 9072 | 9031 | 41 | 0.45% |
11
|
7
|
63
|
| SO02011206 | 9065 | 9088 | 9088 | 9070 | 9076 | 9065 | 5 | 0.06% |
9
|
8
|
72
|
| SR02011202 | 6570 | 6552 | 6552 | 6552 | 6552 | 6570 | -18 | -0.27% |
3
|
4
|
13
|
| SR02011203 | 6610 | 6588 | 6588 | 6588 | 6588 | 6610 | -22 | -0.33% |
9
|
2
|
6
|
| SR02011204 | 6608 | 6620 | 6620 | 6620 | 6620 | 6608 | 12 | 0.18% |
11
|
1
|
3
|
| SR02011205 | 6620 | 6610 | 6633 | 6610 | 6627 | 6630 | -2 | -0.03% |
5
|
8
|
26
|
| SR02011206 | 6635 | 6627 | 6627 | 6627 | 6627 | 6641 | -14 | -0.21% |
12
|
2
|
6
|
| TM02011202 | 940 | 955 | 962 | 955 | 957 | 942 | 18 | 1.91% |
167
|
22
|
21
|
| TM02011203 | 948 | 970 | 972 | 965 | 967 | 946 | 19 | 2.01% |
196
|
14
|
13
|
| TM02011204 | 1020 | 1028 | 1033 | 1028 | 1030 | 1022 | 8 | 0.78% |
235
|
21
|
21
|
| TM02011205 | 1026 | 1030 | 1035 | 1030 | 1032 | 1029 | 6 | 0.58% |
278
|
17
|
17
|
| TM02011206 | 1028 | 1035 | 1038 | 1033 | 1035 | 1031 | 5 | 0.48% |
154
|
18
|
18
|
Units Description：
(1) Price: Yuan/Ton
(2) Volume & Positions: Lot
(3) Turnover: 10 thousand Yuan