日期：20200403
品種 合約 最新價:2805.0 漲跌:-37.0 成交量:1319312 持倉量:1683612 最高價:2837.0 最低價:2799.0
| 昨結算 | 昨收盤 | 結算價 | 收盤價 | 最低價 | 最高價 | 開盤價 | 持倉量 | 成交量 | 賣價 | 賣量 | 買價 | 買量 | 漲跌 | 最新價 | C<-m2009->P | 最新價 | 漲跌 | 買量 | 買價 | 賣量 | 賣價 | 成交量 | 持倉量 | 開盤價 | 最高價 | 最低價 | 收盤價 | 結算價 | 昨收盤 | 昨結算 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 421.0 | 422.0 | 388.5 | 375.0 | 374.5 | 391.5 | 387.0 | 702 | 101 | 378.5 | 20 | 368.0 | 10 | -46.0 | 375.0 | 2450 | 13.5 | -17.0 | 100 | 12.5 | 8 | 14.0 | 2771 | 5487 | 10.0 | 13.5 | 9.5 | 13.5 | 26.0 | 10.0 | 30.5 |
| 381.0 | 366.0 | 347.5 | 333.0 | 326.0 | 360.0 | 360.0 | 988 | 1180 | 332.5 | 10 | 324.5 | 10 | -48.0 | 333.0 | 2500 | 17.0 | -23.0 | 100 | 16.5 | 20 | 17.0 | 1695 | 2996 | 16.0 | 17.5 | 14.5 | 17.0 | 35.0 | 15.0 | 40.0 |
| 342.5 | 325.5 | 309.0 | 287.0 | 287.0 | 296.0 | 292.0 | 766 | 50 | 289.5 | 10 | 284.0 | 10 | -55.5 | 287.0 | 2550 | 23.5 | -28.0 | 10 | 22.5 | 28 | 23.5 | 2189 | 5175 | 23.0 | 24.5 | 20.0 | 23.5 | 46.0 | 21.5 | 51.5 |
| 306.0 | 285.0 | 272.5 | 244.5 | 244.5 | 275.0 | 275.0 | 1159 | 215 | 249.5 | 10 | 244.5 | 10 | -61.5 | 244.5 | 2600 | 33.5 | -31.5 | 5 | 32.0 | 20 | 33.5 | 2754 | 6067 | 34.0 | 35.5 | 31.0 | 33.5 | 59.5 | 31.0 | 65.0 |
| 272.5 | 249.0 | 239.0 | 208.5 | 208.5 | 232.5 | 232.5 | 1227 | 165 | 213.5 | 10 | 209.0 | 10 | -64.0 | 208.5 | 2650 | 47.0 | -34.0 | 13 | 44.5 | 20 | 47.5 | 2648 | 6099 | 48.5 | 50.5 | 45.0 | 47.0 | 75.5 | 44.5 | 81.0 |
| 240.5 | 216.0 | 208.0 | 178.5 | 177.0 | 208.5 | 208.0 | 11009 | 1910 | 183.0 | 26 | 177.0 | 10 | -62.0 | 178.5 | 2700 | 64.5 | -35.0 | 1 | 64.5 | 70 | 66.0 | 4839 | 13887 | 68.5 | 70.5 | 64.0 | 64.5 | 94.5 | 63.0 | 99.5 |
| 211.5 | 193.5 | 179.5 | 155.0 | 151.5 | 181.0 | 181.0 | 8232 | 2812 | 156.0 | 12 | 151.0 | 10 | -56.5 | 155.0 | 2750 | 89.0 | -31.0 | 3 | 88.5 | 20 | 89.5 | 15149 | 39537 | 88.0 | 98.0 | 86.0 | 89.0 | 115.5 | 84.5 | 120.0 |
| 185.0 | 175.5 | 153.5 | 136.0 | 131.5 | 164.5 | 158.5 | 7893 | 4417 | 137.5 | 10 | 133.0 | 11 | -49.0 | 136.0 | 2800 | 118.5 | -24.5 | 10 | 116.5 | 10 | 118.0 | 9470 | 11311 | 123.5 | 127.5 | 116.5 | 118.5 | 140.0 | 113.0 | 143.0 |
| 160.5 | 153.5 | 130.5 | 120.0 | 117.0 | 149.0 | 135.0 | 8286 | 3522 | 122.0 | 10 | 118.5 | 12 | -40.5 | 120.0 | 2850 | 155.0 | -13.5 | 10 | 151.5 | 10 | 155.5 | 1717 | 3594 | 155.5 | 159.5 | 120.0 | 155.0 | 166.5 | 145.5 | 168.5 |
| 138.5 | 140.0 | 110.5 | 109.5 | 105.0 | 131.5 | 126.5 | 13077 | 5896 | 110.5 | 2 | 108.0 | 9 | -29.0 | 109.5 | 2900 | 191.0 | -5.5 | 20 | 188.0 | 10 | 192.5 | 1020 | 4257 | 190.5 | 195.0 | 185.0 | 191.0 | 196.0 | 180.5 | 196.5 |
| 119.0 | 126.0 | 92.5 | 97.0 | 95.0 | 118.5 | 115.0 | 12633 | 3264 | 97.5 | 10 | 97.0 | 1 | -22.0 | 97.0 | 2950 | 230.0 | 3.5 | 10 | 226.0 | 10 | 230.5 | 861 | 4138 | 224.0 | 233.5 | 222.0 | 230.0 | 228.0 | 215.5 | 226.5 |
| 101.5 | 115.0 | 77.0 | 89.5 | 85.5 | 108.5 | 108.0 | 23047 | 5535 | 89.5 | 10 | 88.0 | 21 | -12.0 | 89.5 | 3000 | 272.5 | 13.5 | 10 | 266.5 | 10 | 272.0 | 210 | 1225 | 265.5 | 273.0 | 261.0 | 272.5 | 262.0 | 255.5 | 259.0 |
| 86.5 | 104.0 | 63.5 | 79.0 | 76.5 | 97.0 | 95.0 | 7532 | 2543 | 79.5 | 13 | 78.5 | 3 | -7.5 | 79.0 | 3050 | 311.5 | 18.0 | 10 | 306.5 | 10 | 311.0 | 76 | 347 | 304.5 | 311.5 | 303.0 | 311.5 | 298.5 | 290.5 | 293.5 |
| 73.0 | 96.0 | 52.0 | 71.0 | 69.0 | 88.0 | 88.0 | 9161 | 2047 | 71.5 | 20 | 67.5 | 10 | -2.0 | 71.0 | 3100 | 355.0 | 25.0 | 10 | 348.5 | 10 | 354.5 | 22 | 418 | 347.5 | 355.0 | 346.0 | 355.0 | 337.0 | 333.0 | 330.0 |
| 61.0 | 87.0 | 42.0 | 64.5 | 62.5 | 80.5 | 78.5 | 9108 | 2832 | 65.0 | 20 | 63.0 | 3 | 3.5 | 64.5 | 3150 | 389.0 | 21.0 | 20 | 390.0 | 10 | 396.0 | 572 | 1142 | 383.0 | 400.5 | 383.0 | 389.0 | 377.0 | 376.5 | 368.0 |
| 51.0 | 82.0 | 34.0 | 60.0 | 59.0 | 76.0 | 72.5 | 68817 | 13680 | 60.0 | 9 | 59.5 | 13 | 9.0 | 60.0 | 3200 | 434.0 | 26.0 | 10 | 434.0 | 10 | 442.0 | 195 | 2346 | 445.0 | 445.0 | 428.0 | 434.0 | 418.5 | 414.0 | 408.0 |
| 42.5 | 72.0 | 27.5 | 53.0 | 51.0 | 71.5 | 68.0 | 13895 | 5598 | 53.5 | 10 | 52.0 | 5 | 10.5 | 53.0 | 3250 | 490.0 | 41.0 | 10 | 480.5 | 10 | 486.0 | 29 | 303 | 482.0 | 490.0 | 481.0 | 490.0 | 462.0 | 460.0 | 449.0 |
| 豆粕 | 成交：198356 | 持倉：482171 | 玉米 | 成交：27849 | 持倉：406302 | 鐵礦石 | 成交：43868 | 持倉：161088 |
| 液化石油氣 | 成交：4072 | 持倉：5705 |
合計 成交：274145 持倉：1055266