Date：
-
-
Product：
Mode：
2010/9/9—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 |
| CN02011009 | 1696 | 1695 | 1695 | 1695 | 1695 | 1696 | -1 | -0.06% |
4
|
1
|
0
|
| CN02011010 | 1701 | 1701 | 1701 | 1701 | 1701 | 1701 | 0 | 0 |
5
|
1
|
0
|
| CN02011011 | 1709 | 1707 | 1707 | 1707 | 1707 | 1709 | -2 | -0.12% |
1
|
1
|
0
|
| CN02011012 | 1716 | 1717 | 1717 | 1717 | 1717 | 1716 | 1 | 0.06% |
1
|
1
|
0
|
| CN02011101 | 1725 | 1728 | 1728 | 1728 | 1728 | 1725 | 3 | 0.17% |
7
|
3
|
2
|
| CN02011102 | 1730 | 1731 | 1731 | 1731 | 1731 | 1730 | 1 | 0.06% |
6
|
1
|
0
|
| CO02011009 | 2095 | 2094 | 2094 | 2092 | 2092 | 2094 | -2 | -0.10% |
50
|
16
|
33
|
| CO02011010 | 2102 | 2099 | 2099 | 2087 | 2089 | 2100 | -10 | -0.48% |
59
|
196
|
409
|
| CO02011011 | 2105 | 2101 | 2102 | 2093 | 2097 | 2104 | -11 | -0.52% |
98
|
86
|
180
|
| CO02011012 | 2104 | 2100 | 2101 | 2091 | 2094 | 2103 | -12 | -0.57% |
67
|
165
|
345
|
| CO02011101 | 2112 | 2109 | 2109 | 2099 | 2102 | 2112 | -12 | -0.57% |
66
|
115
|
241
|
| CO02011102 | 2103 | 2102 | 2102 | 2101 | 2101 | 2103 | -2 | -0.10% |
85
|
13
|
27
|
| CP02011009 | 502 | 502 | 502 | 502 | 502 | 502 | 0 | 0 |
3
|
2
|
0
|
| CP02011010 | 510 | 509 | 509 | 509 | 509 | 509 | 0 | 0 |
7
|
3
|
0
|
| CP02011011 | 511 | 512 | 512 | 512 | 512 | 511 | 1 | 0.20% |
5
|
1
|
0
|
| CP02011012 | 516 | 518 | 518 | 518 | 518 | 516 | 2 | 0.39% |
6
|
2
|
0
|
| CP02011101 | 528 | 529 | 529 | 529 | 529 | 528 | 1 | 0.19% |
7
|
1
|
0
|
| CP02011102 | 533 | 533 | 533 | 533 | 533 | 533 | 0 | 0 |
3
|
1
|
0
|
| DP02011009 | 2704 | 2703 | 2703 | 2703 | 2703 | 2704 | -1 | -0.04% |
1
|
1
|
1
|
| DP02011010 | 2715 | 2715 | 2715 | 2715 | 2715 | 2715 | 0 | 0 |
3
|
1
|
1
|
| DP02011011 | 2718 | 2715 | 2715 | 2715 | 2715 | 2718 | -3 | -0.11% |
2
|
1
|
1
|
| DP02011012 | 2728 | 2728 | 2728 | 2728 | 2728 | 2728 | 0 | 0 |
3
|
2
|
2
|
| DP02011101 | 2731 | 2735 | 2735 | 2735 | 2735 | 2731 | 4 | 0.15% |
5
|
3
|
4
|
| DP02011102 | 2735 | 2738 | 2738 | 2738 | 2738 | 2735 | 3 | 0.11% |
3
|
1
|
1
|
| FG02011009 | 3288 | 3295 | 3295 | 3295 | 3295 | 3288 | 7 | 0.21% |
60
|
3
|
4
|
| FG02011010 | 3331 | 3333 | 3345 | 3310 | 3327 | 3330 | -10 | -0.30% |
497
|
1,455
|
2,420
|
| FG02011011 | 3406 | 3413 | 3413 | 3391 | 3402 | 3404 | -13 | -0.38% |
127
|
25
|
42
|
| FG02011012 | 3473 | 3490 | 3490 | 3458 | 3474 | 3469 | -11 | -0.32% |
151
|
33
|
57
|
| FG02011101 | 3523 | 3522 | 3522 | 3508 | 3515 | 3521 | -13 | -0.37% |
159
|
21
|
36
|
| FG02011102 | 3560 | 3548 | 3548 | 3548 | 3548 | 3560 | -12 | -0.34% |
127
|
7
|
12
|
| KC02011009 | 2112 | 2111 | 2111 | 2111 | 2111 | 2112 | -1 | -0.05% |
2
|
1
|
1
|
| KC02011010 | 2119 | 2117 | 2117 | 2117 | 2117 | 2119 | -2 | -0.09% |
4
|
3
|
3
|
| KC02011011 | 2126 | 2125 | 2125 | 2125 | 2125 | 2126 | -1 | -0.05% |
5
|
1
|
1
|
| KC02011012 | 2135 | 2135 | 2135 | 2135 | 2135 | 2135 | 0 | 0 |
5
|
2
|
2
|
| KC02011101 | 2148 | 2149 | 2149 | 2149 | 2149 | 2148 | 1 | 0.05% |
8
|
2
|
2
|
| KC02011102 | 2150 | 2150 | 2150 | 2150 | 2150 | 2150 | 0 | 0 |
3
|
7
|
7
|
| PD02011009 | 2144 | 2148 | 2148 | 2144 | 2147 | 2143 | 1 | 0.05% |
89
|
23
|
49
|
| PD02011010 | 2151 | 2147 | 2147 | 2147 | 2147 | 2151 | -4 | -0.19% |
54
|
9
|
19
|
| PD02011011 | 2152 | 2148 | 2148 | 2148 | 2148 | 2152 | -4 | -0.19% |
55
|
7
|
15
|
| PD02011012 | 2153 | 2149 | 2149 | 2149 | 2149 | 2153 | -4 | -0.19% |
54
|
8
|
17
|
| PD02011101 | 2208 | 2209 | 2211 | 2199 | 2202 | 2213 | -12 | -0.54% |
4,995
|
4,714
|
10,384
|
| PD02011102 | 2187 | 2185 | 2185 | 2185 | 2185 | 2187 | -2 | -0.09% |
55
|
8
|
17
|
| SA02011009 | 3896 | 3875 | 3875 | 3875 | 3875 | 3896 | -21 | -0.54% |
13
|
2
|
7
|
| SA02011010 | 3945 | 3899 | 3899 | 3899 | 3899 | 3945 | -46 | -1.17% |
16
|
3
|
11
|
| SA02011011 | 3998 | 3949 | 3949 | 3949 | 3949 | 3997 | -48 | -1.20% |
13
|
3
|
11
|
| SA02011012 | 4025 | 3985 | 3985 | 3985 | 3985 | 4026 | -41 | -1.02% |
12
|
5
|
19
|
| SA02011101 | 4107 | 4063 | 4063 | 4061 | 4062 | 4107 | -46 | -1.12% |
20
|
5
|
20
|
| SA02011102 | 4155 | 4115 | 4115 | 4113 | 4113 | 4155 | -42 | -1.01% |
23
|
5
|
20
|
| SM02011009 | 3305 | 3309 | 3309 | 3309 | 3309 | 3305 | 4 | 0.12% |
16
|
2
|
6
|
| SM02011010 | 3430 | 3415 | 3415 | 3400 | 3407 | 3432 | -32 | -0.93% |
18
|
2
|
6
|
| SM02011011 | 3290 | 3286 | 3286 | 3238 | 3255 | 3300 | -58 | -1.76% |
23
|
9
|
29
|
| SM02011012 | 3312 | 3280 | 3280 | 3280 | 3280 | 3319 | -39 | -1.18% |
17
|
4
|
13
|
| SM02011101 | 3301 | 3293 | 3293 | 3260 | 3268 | 3302 | -42 | -1.27% |
17
|
6
|
19
|
| SM02011102 | 3355 | 3345 | 3345 | 3335 | 3342 | 3355 | -20 | -0.60% |
18
|
4
|
13
|
| SO02011009 | 7680 | 7800 | 7800 | 7790 | 7795 | 7680 | 110 | 1.43% |
20
|
6
|
46
|
| SO02011010 | 7810 | 7770 | 7870 | 7770 | 7831 | 7810 | 40 | 0.51% |
22
|
12
|
93
|
| SO02011011 | 7960 | 7940 | 7940 | 7865 | 7881 | 7956 | -84 | -1.06% |
17
|
11
|
86
|
| SO02011012 | 8080 | 7916 | 7930 | 7916 | 7923 | 8070 | -140 | -1.73% |
10
|
6
|
47
|
| SO02011101 | 8264 | 8256 | 8256 | 8125 | 8163 | 8270 | -140 | -1.69% |
21
|
11
|
89
|
| SO02011102 | 8299 | 8185 | 8185 | 8183 | 8183 | 8299 | -116 | -1.40% |
21
|
5
|
40
|
| SR02011009 | 5625 | 5630 | 5634 | 5615 | 5624 | 5633 | -18 | -0.32% |
30
|
8
|
22
|
| SR02011010 | 5673 | 5672 | 5672 | 5662 | 5667 | 5685 | -20 | -0.35% |
37
|
11
|
31
|
| SR02011011 | 5700 | 5708 | 5708 | 5685 | 5694 | 5727 | -42 | -0.73% |
39
|
11
|
31
|
| SR02011012 | 5580 | 5590 | 5590 | 5560 | 5578 | 5613 | -53 | -0.94% |
40
|
12
|
33
|
| SR02011101 | 5555 | 5557 | 5557 | 5520 | 5534 | 5587 | -67 | -1.20% |
43
|
7
|
19
|
| SR02011102 | 5548 | 5525 | 5535 | 5525 | 5531 | 5584 | -49 | -0.88% |
30
|
5
|
13
|
| TM02011009 | 1078 | 1088 | 1088 | 1088 | 1088 | 1074 | 14 | 1.30% |
852
|
20
|
21
|
| TM02011010 | 1091 | 1100 | 1108 | 1081 | 1094 | 1092 | 5 | 0.46% |
1,222
|
203
|
222
|
| TM02011011 | 1069 | 1078 | 1090 | 1060 | 1073 | 1062 | 13 | 1.22% |
1,346
|
226
|
242
|
| TM02011012 | 995 | 999 | 1015 | 994 | 1000 | 994 | 2 | 0.20% |
1,417
|
209
|
209
|
| TM02011101 | 999 | 1016 | 1016 | 1001 | 1007 | 1003 | 2 | 0.20% |
1,528
|
259
|
260
|
| TM02011102 | 1008 | 1015 | 1018 | 1005 | 1010 | 1007 | 5 | 0.50% |
1,453
|
546
|
551
|
Units Description：
(1) Price: Yuan/Ton
(2) Volume & Positions: Lot
(3) Turnover: 10 thousand Yuan