查询日期：
年
月
日
品种：
交易模式：
2010年3月10日—全部品种—格式中远期交易统计数据
发布者：ncceinf
发布时间：15:30:01
全部品种—格式中远期交易
| 合约代码 | 品名 | 开盘价 | 最高价 | 最低价 | 平均价 | 收盘价 | 前结价 | 涨跌 | 涨跌幅 | 持仓量 | 成交量 | 成交额 |
| CN02011003 | 尿素 | 1980 | 1980 | 1980 | 1980 | 1980 | 1980 | 0 | 0 |
29
|
2
|
1
|
| CN02011004 | 尿素 | 1961 | 1961 | 1961 | 1961 | 1961 | 1960 | 1 | 0.05% |
22
|
3
|
2
|
| CN02011005 | 尿素 | 1961 | 1961 | 1961 | 1961 | 1961 | 1961 | 0 | 0 |
18
|
5
|
4
|
| CN02011006 | 尿素 | 1930 | 1930 | 1930 | 1930 | 1930 | 1929 | 1 | 0.05% |
30
|
7
|
6
|
| CN02011007 | 尿素 | 1926 | 1926 | 1926 | 1926 | 1926 | 1925 | 1 | 0.05% |
23
|
6
|
5
|
| CN02011008 | 尿素 | 1879 | 1879 | 1879 | 1879 | 1879 | 1879 | 0 | 0 |
19
|
6
|
5
|
| CO02011003 | 黄玉米 | 1859 | 1868 | 1859 | 1862 | 1868 | 1860 | 8 | 0.43% |
97
|
33
|
61
|
| CO02011004 | 黄玉米 | 1854 | 1856 | 1854 | 1854 | 1856 | 1852 | 4 | 0.22% |
41
|
7
|
12
|
| CO02011005 | 黄玉米 | 1923 | 1924 | 1923 | 1923 | 1924 | 1920 | 4 | 0.21% |
53
|
10
|
19
|
| CO02011006 | 黄玉米 | 1923 | 1925 | 1923 | 1924 | 1924 | 1923 | 1 | 0.05% |
34
|
6
|
11
|
| CO02011007 | 黄玉米 | 1938 | 1940 | 1938 | 1938 | 1940 | 1937 | 3 | 0.15% |
39
|
4
|
7
|
| CO02011008 | 黄玉米 | 1941 | 1959 | 1940 | 1949 | 1959 | 1940 | 19 | 0.98% |
225
|
274
|
534
|
| CP02011003 | 钙镁磷肥 | 747 | 747 | 747 | 747 | 747 | 745 | 2 | 0.27% |
34
|
6
|
2
|
| CP02011004 | 钙镁磷肥 | 745 | 745 | 745 | 745 | 745 | 744 | 1 | 0.13% |
24
|
6
|
2
|
| CP02011005 | 钙镁磷肥 | 671 | 671 | 671 | 671 | 671 | 669 | 2 | 0.30% |
22
|
5
|
1
|
| CP02011006 | 钙镁磷肥 | 721 | 721 | 721 | 721 | 721 | 720 | 1 | 0.14% |
21
|
5
|
1
|
| CP02011007 | 钙镁磷肥 | 682 | 682 | 682 | 682 | 682 | 680 | 2 | 0.29% |
26
|
5
|
1
|
| CP02011008 | 钙镁磷肥 | 675 | 675 | 675 | 675 | 675 | 674 | 1 | 0.15% |
18
|
3
|
1
|
| DP02011003 | 磷酸二铵 | 2418 | 2418 | 2418 | 2418 | 2418 | 2417 | 1 | 0.04% |
41
|
3
|
3
|
| DP02011004 | 磷酸二铵 | 2347 | 2347 | 2347 | 2347 | 2347 | 2346 | 1 | 0.04% |
52
|
5
|
5
|
| DP02011005 | 磷酸二铵 | 2305 | 2305 | 2305 | 2305 | 2305 | 2305 | 0 | 0 |
45
|
6
|
6
|
| DP02011006 | 磷酸二铵 | 2417 | 2417 | 2417 | 2417 | 2417 | 2415 | 2 | 0.08% |
52
|
7
|
8
|
| DP02011007 | 磷酸二铵 | 2547 | 2547 | 2547 | 2547 | 2547 | 2546 | 1 | 0.04% |
47
|
3
|
3
|
| DP02011008 | 磷酸二铵 | 2610 | 2610 | 2610 | 2610 | 2610 | 2608 | 2 | 0.08% |
41
|
6
|
7
|
| KC02011003 | 氯化钾 | 2326 | 2326 | 2326 | 2326 | 2326 | 2325 | 1 | 0.04% |
59
|
7
|
8
|
| KC02011004 | 氯化钾 | 2329 | 2329 | 2329 | 2329 | 2329 | 2327 | 2 | 0.09% |
57
|
5
|
5
|
| KC02011005 | 氯化钾 | 2269 | 2269 | 2269 | 2269 | 2269 | 2269 | 0 | 0 |
49
|
3
|
3
|
| KC02011006 | 氯化钾 | 2322 | 2322 | 2322 | 2322 | 2322 | 2322 | 0 | 0 |
46
|
5
|
5
|
| KC02011007 | 氯化钾 | 2417 | 2417 | 2417 | 2417 | 2417 | 2416 | 1 | 0.04% |
64
|
7
|
8
|
| KC02011008 | 氯化钾 | 2315 | 2315 | 2315 | 2315 | 2315 | 2313 | 2 | 0.09% |
42
|
8
|
9
|
| PD02011003 | 籼稻 | 1843 | 1847 | 1843 | 1845 | 1845 | 1893 | -48 | -2.54% |
180
|
35
|
64
|
| PD02011004 | 籼稻 | 1869 | 1873 | 1869 | 1871 | 1871 | 1920 | -49 | -2.55% |
155
|
44
|
82
|
| PD02011005 | 籼稻 | 1980 | 1985 | 1979 | 1981 | 1979 | 1981 | -2 | -0.10% |
10,306
|
8,365
|
16,573
|
| PD02011006 | 籼稻 | 1980 | 1982 | 1979 | 1980 | 1980 | 1989 | -9 | -0.45% |
104
|
47
|
93
|
| PD02011007 | 籼稻 | 1975 | 1977 | 1975 | 1975 | 1975 | 1983 | -8 | -0.40% |
102
|
41
|
81
|
| PD02011008 | 籼稻 | 2010 | 2012 | 2010 | 2010 | 2010 | 2016 | -6 | -0.30% |
104
|
52
|
104
|
| SA02011003 | 黄大豆 | 4003 | 4003 | 4003 | 4003 | 4003 | 4003 | 0 | 0 |
57
|
3
|
12
|
| SA02011004 | 黄大豆 | 4005 | 4005 | 4005 | 4005 | 4005 | 4002 | 3 | 0.07% |
60
|
5
|
20
|
| SA02011005 | 黄大豆 | 4249 | 4249 | 4249 | 4249 | 4249 | 4243 | 6 | 0.14% |
66
|
6
|
25
|
| SA02011006 | 黄大豆 | 4248 | 4248 | 4248 | 4248 | 4248 | 4244 | 4 | 0.09% |
63
|
5
|
21
|
| SA02011007 | 黄大豆 | 4202 | 4202 | 4202 | 4202 | 4202 | 4199 | 3 | 0.07% |
59
|
4
|
16
|
| SA02011008 | 黄大豆 | 4203 | 4203 | 4203 | 4203 | 4203 | 4200 | 3 | 0.07% |
48
|
7
|
29
|
| SM02011003 | 豆粕 | 3020 | 3020 | 3020 | 3020 | 3020 | 3022 | -2 | -0.07% |
58
|
5
|
15
|
| SM02011004 | 豆粕 | 3020 | 3020 | 3020 | 3020 | 3020 | 3021 | -1 | -0.03% |
57
|
7
|
21
|
| SM02011005 | 豆粕 | 3001 | 3001 | 3001 | 3001 | 3001 | 3005 | -4 | -0.13% |
63
|
5
|
15
|
| SM02011006 | 豆粕 | 3001 | 3001 | 3001 | 3001 | 3001 | 3004 | -3 | -0.10% |
71
|
6
|
18
|
| SM02011007 | 豆粕 | 2901 | 2901 | 2901 | 2901 | 2901 | 2908 | -7 | -0.24% |
55
|
7
|
20
|
| SM02011008 | 豆粕 | 2937 | 2937 | 2931 | 2933 | 2932 | 2935 | -3 | -0.10% |
236
|
828
|
2,429
|
| SO02011003 | 毛豆油 | 7350 | 7350 | 7350 | 7350 | 7350 | 7347 | 3 | 0.04% |
40
|
5
|
36
|
| SO02011004 | 毛豆油 | 7349 | 7349 | 7349 | 7349 | 7349 | 7344 | 5 | 0.07% |
55
|
2
|
14
|
| SO02011005 | 毛豆油 | 7549 | 7549 | 7549 | 7549 | 7549 | 7491 | 58 | 0.77% |
54
|
3
|
22
|
| SO02011006 | 毛豆油 | 7550 | 7550 | 7550 | 7550 | 7550 | 7497 | 53 | 0.71% |
62
|
2
|
15
|
| SO02011007 | 毛豆油 | 7559 | 7559 | 7559 | 7559 | 7559 | 7531 | 28 | 0.37% |
52
|
2
|
15
|
| SO02011008 | 毛豆油 | 7701 | 7701 | 7701 | 7701 | 7701 | 7643 | 58 | 0.76% |
51
|
3
|
23
|
| SR02011003 | 一级白砂糖 | 5284 | 5284 | 5284 | 5284 | 5284 | 5422 | -138 | -2.55% |
15
|
3
|
7
|
| SR02011004 | 一级白砂糖 | 5305 | 5305 | 5305 | 5305 | 5305 | 5442 | -137 | -2.52% |
26
|
2
|
5
|
| SR02011005 | 一级白砂糖 | 5292 | 5292 | 5292 | 5292 | 5292 | 5445 | -153 | -2.81% |
26
|
3
|
7
|
| SR02011006 | 一级白砂糖 | 5320 | 5320 | 5320 | 5320 | 5320 | 5487 | -167 | -3.04% |
20
|
1
|
2
|
| SR02011007 | 一级白砂糖 | 5380 | 5380 | 5380 | 5380 | 5380 | 5553 | -173 | -3.12% |
24
|
2
|
5
|
| SR02011008 | 一级白砂糖 | 5423 | 5423 | 5423 | 5423 | 5423 | 5600 | -177 | -3.16% |
24
|
3
|
8
|
| TM02011003 | 甘蔗糖蜜 | 1010 | 1056 | 1010 | 1026 | 1025 | 1027 | -2 | -0.19% |
2,941
|
95
|
97
|
| TM02011004 | 甘蔗糖蜜 | 1076 | 1077 | 1071 | 1074 | 1077 | 1076 | 1 | 0.09% |
2,602
|
447
|
480
|
| TM02011005 | 甘蔗糖蜜 | 1106 | 1110 | 1105 | 1106 | 1107 | 1107 | 0 | 0 |
831
|
255
|
282
|
| TM02011006 | 甘蔗糖蜜 | 1116 | 1119 | 1110 | 1114 | 1117 | 1114 | 3 | 0.27% |
1,747
|
494
|
550
|
| TM02011007 | 甘蔗糖蜜 | 1120 | 1120 | 1118 | 1118 | 1118 | 1117 | 1 | 0.09% |
634
|
20
|
22
|
| TM02011008 | 甘蔗糖蜜 | 1146 | 1146 | 1146 | 1146 | 1146 | 1143 | 3 | 0.26% |
127
|
2
|
2
|
说明：
(1) 价格：元/吨
(2) 格式交易成交量、持仓量：张；要约交易和回购交易成交量、持仓量：吨
(3) 成交额：万元
(4) 涨跌＝收盘价－前结算价