日期：20200127
品種 合約 最新價:2640.0 漲跌:-39.0 成交量:698419 持倉量:1422529 最高價:2682.0 最低價:2635.0
| 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<-m2005->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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.0 | 284.5 | 268.0 | 257.5 | 257.5 | 287.0 | 287.0 | 1784 | 105 | 258.0 | 10 | 248.5 | 10 | -27.5 | 257.5 | 2400 | 10.5 | 3.5 | 25 | 9.0 | 259 | 11.0 | 3933 | 7861 | 6.5 | 11.0 | 6.5 | 10.5 | 8.5 | 6.5 | 7.0 |
| 240.5 | 238.0 | 224.5 | 210.5 | 207.5 | 238.0 | 238.0 | 632 | 125 | 211.5 | 10 | 204.0 | 10 | -30.0 | 210.5 | 2450 | 15.0 | 3.0 | 10 | 13.0 | 10 | 15.5 | 1251 | 2122 | 9.5 | 15.0 | 9.5 | 15.0 | 15.0 | 9.5 | 12.0 |
| 199.0 | 188.5 | 184.0 | 166.0 | 162.0 | 194.0 | 193.0 | 1320 | 410 | 168.5 | 10 | 163.0 | 10 | -33.0 | 166.0 | 2500 | 22.5 | 2.0 | 10 | 20.5 | 11 | 23.0 | 5060 | 6737 | 14.0 | 22.5 | 14.0 | 22.5 | 24.5 | 14.5 | 20.5 |
| 161.0 | 151.0 | 147.5 | 128.5 | 127.0 | 154.5 | 151.5 | 569 | 312 | 131.5 | 10 | 127.0 | 5 | -32.5 | 128.5 | 2550 | 35.0 | 3.0 | 2 | 33.5 | 1 | 149.5 | 5779 | 8280 | 22.5 | 35.0 | 22.0 | 35.0 | 38.0 | 23.0 | 32.0 |
| 127.0 | 114.0 | 115.5 | 96.5 | 90.5 | 119.0 | 115.0 | 1575 | 702 | 99.5 | 10 | 95.5 | 10 | -30.5 | 96.5 | 2600 | 52.5 | 4.5 | 3 | 52.5 | 60 | 55.0 | 7208 | 15031 | 35.5 | 54.0 | 35.5 | 52.5 | 55.5 | 35.5 | 48.0 |
| 97.5 | 85.5 | 88.0 | 72.5 | 66.0 | 89.5 | 85.0 | 2769 | 1413 | 74.5 | 10 | 70.5 | 10 | -25.0 | 72.5 | 2650 | 79.0 | 10.5 | 10 | 76.0 | 2 | 79.5 | 6994 | 11968 | 55.5 | 79.0 | 54.0 | 79.0 | 78.0 | 56.5 | 68.5 |
| 73.0 | 64.0 | 65.5 | 54.5 | 48.5 | 68.0 | 64.0 | 8151 | 5115 | 55.0 | 13 | 53.0 | 1 | -18.5 | 54.5 | 2700 | 107.5 | 13.5 | 10 | 107.0 | 10 | 112.0 | 2299 | 25563 | 83.0 | 108.5 | 80.5 | 107.5 | 105.0 | 82.5 | 94.0 |
| 53.0 | 47.0 | 47.0 | 40.0 | 35.5 | 49.5 | 46.5 | 13558 | 2612 | 41.5 | 2 | 40.0 | 10 | -13.0 | 40.0 | 2750 | 147.0 | 23.0 | 18 | 143.0 | 9 | 147.0 | 2569 | 13337 | 116.0 | 147.0 | 112.0 | 147.0 | 137.0 | 115.0 | 124.0 |
| 37.5 | 35.0 | 33.0 | 32.0 | 26.5 | 36.5 | 35.5 | 20756 | 4910 | 32.0 | 10 | 30.0 | 7 | -5.5 | 32.0 | 2800 | 187.0 | 28.5 | 2 | 178.0 | -- | -- | 1190 | 9172 | 158.0 | 187.0 | 152.0 | 187.0 | 172.5 | 156.0 | 158.5 |
| 26.0 | 27.0 | 22.5 | 25.0 | 21.0 | 28.5 | 26.0 | 14502 | 5568 | 25.5 | 11 | 24.0 | 5 | -1.0 | 25.0 | 2850 | 228.0 | 31.5 | 10 | 225.5 | 10 | 231.5 | 472 | 1789 | 193.0 | 228.5 | 193.0 | 228.0 | 212.0 | 196.0 | 196.5 |
| 17.0 | 21.0 | 15.0 | 20.0 | 17.0 | 22.0 | 21.0 | 13875 | 2572 | 20.5 | 17 | 19.5 | 7 | 3.0 | 20.0 | 2900 | 273.5 | 36.0 | 10 | 270.5 | 10 | 276.5 | 176 | 1659 | 241.0 | 273.5 | 236.0 | 273.5 | 254.5 | 240.0 | 237.5 |
| 11.0 | 17.0 | 9.5 | 16.5 | 13.5 | 17.5 | 17.0 | 13889 | 1832 | 17.5 | 23 | 15.5 | 15 | 5.5 | 16.5 | 2950 | 317.5 | 36.0 | 10 | 317.5 | 10 | 323.0 | 122 | 1003 | 287.0 | 319.0 | 287.0 | 317.5 | 299.0 | 286.0 | 281.5 |
| 7.0 | 14.0 | 6.0 | 14.0 | 11.5 | 15.0 | 14.0 | 13323 | 1391 | 14.5 | 20 | 13.5 | 7 | 7.0 | 14.0 | 3000 | 364.5 | 37.0 | 10 | 364.5 | 10 | 370.0 | 101 | 1426 | 336.0 | 365.0 | 336.0 | 364.5 | 345.5 | 338.0 | 327.5 |
| 4.0 | 12.0 | 3.5 | 12.0 | 10.5 | 12.5 | 12.0 | 26900 | 2982 | 12.5 | 11 | 12.0 | 50 | 8.0 | 12.0 | 3050 | 405.0 | 30.5 | -- | -- | -- | -- | 57 | 794 | 382.5 | 413.0 | 382.5 | 405.0 | 393.0 | 386.0 | 374.5 |
| 2.5 | 10.0 | 2.0 | 10.0 | 9.0 | 11.0 | 10.5 | 13086 | 1719 | 10.5 | 20 | 9.5 | 19 | 7.5 | 10.0 | 3100 | 461.0 | 38.0 | 10 | 460.5 | 10 | 467.0 | 60 | 2214 | 430.5 | 461.5 | 430.5 | 461.0 | 441.5 | 429.0 | 423.0 |
| 1.5 | 8.5 | 1.0 | 8.5 | 7.5 | 9.5 | 9.0 | 50299 | 7124 | 8.5 | 55 | 8.0 | 30 | 7.0 | 8.5 | 3150 | 511.0 | 39.0 | 10 | 509.0 | 10 | 515.5 | 110 | 472 | 478.0 | 511.0 | 478.0 | 511.0 | 491.0 | 477.0 | 472.0 |
| 豆粕 | 成交：95293 | 持倉：493839 | 玉米 | 成交：27074 | 持倉：402203 | 鐵礦石 | 成交：27117 | 持倉：118323 |
合計 成交：149484 持倉：1014365