-
打印
| 合约代码 | 今开盘 | 最高价 | 最低价 | 今收盘 | 今结算 | 成交量(手) | 持仓量 | 成交额(万元) | DELTA |
|---|---|---|---|---|---|---|---|---|---|
| SR509C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 789.00 | 0 | 12 | 0.00 | 1.0000 |
| SR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 689.00 | 0 | 12 | 0.00 | 1.0000 |
| SR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 589.00 | 0 | 18 | 0.00 | 1.0000 |
| SR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 489.00 | 0 | 98 | 0.00 | 0.9993 |
| SR509C5300 | 390.50 | 402.00 | 382.00 | 384.50 | 389.00 | 159 | 684 | 62.81 | 0.9964 |
| SR509C5400 | 292.00 | 301.50 | 280.50 | 291.00 | 289.50 | 254 | 1,343 | 74.91 | 0.9883 |
| SR509C5500 | 192.00 | 202.50 | 181.50 | 185.50 | 190.50 | 212 | 950 | 41.02 | 0.9634 |
| SR509C5600 | 77.00 | 105.50 | 77.00 | 90.00 | 94.00 | 580 | 682 | 54.45 | 0.8739 |
| SR509C5700 | 23.00 | 27.50 | 16.50 | 20.50 | 22.50 | 18,056 | 9,410 | 389.32 | 0.4390 |
| SR509C5800 | 6.00 | 7.50 | 4.00 | 4.50 | 22.50 | 12,523 | 22,969 | 68.23 | 0.2449 |
| SR509C5900 | 2.00 | 2.50 | 1.00 | 2.00 | 19.50 | 5,887 | 25,962 | 10.68 | 0.1726 |
| SR509C6000 | 1.50 | 2.00 | 1.00 | 1.50 | 16.50 | 2,851 | 18,330 | 4.80 | 0.1278 |
| SR509C6100 | 1.00 | 1.50 | 1.00 | 1.50 | 13.50 | 2,847 | 16,472 | 4.00 | 0.0973 |
| SR509C6200 | 1.00 | 1.00 | 0.50 | 1.00 | 11.00 | 997 | 14,047 | 1.37 | 0.0750 |
| SR509C6300 | 0.50 | 1.00 | 0.50 | 0.50 | 9.00 | 999 | 4,887 | 0.68 | 0.0579 |
| SR509C6400 | 0.50 | 0.50 | 0.50 | 0.50 | 7.50 | 279 | 2,406 | 0.14 | 0.0463 |
| SR509C6500 | 0.50 | 0.50 | 0.50 | 0.50 | 6.00 | 287 | 4,016 | 0.14 | 0.0364 |
| SR509C6600 | 0.50 | 0.50 | 0.50 | 0.50 | 5.00 | 213 | 5,744 | 0.11 | 0.0295 |
| SR509C6700 | 0.50 | 0.50 | 0.50 | 0.50 | 4.00 | 3 | 3,882 | 0.00 | 0.0234 |
| SR509C6800 | 0.50 | 0.50 | 0.50 | 0.50 | 3.50 | 485 | 3,280 | 0.43 | 0.0193 |
| 小计 | 46,632 | 135,204 | 713.09 | ||||||
| SR509P4900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 3,191 | 0.00 | 0.0000 |
| SR509P5000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 1,103 | 0.00 | -0.0001 |
| SR509P5100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 1,909 | 0.00 | -0.0004 |
| SR509P5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 202 | 3,004 | 0.10 | -0.0013 |
| SR509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 4,291 | 0.00 | -0.0039 |
| SR509P5400 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 576 | 5,562 | 0.52 | -0.0119 |
| SR509P5500 | 2.00 | 2.00 | 1.00 | 1.50 | 1.50 | 1,878 | 5,911 | 2.83 | -0.0365 |
| SR509P5600 | 6.00 | 7.00 | 3.00 | 5.50 | 5.00 | 12,654 | 14,927 | 62.71 | -0.1258 |
| SR509P5700 | 33.00 | 40.00 | 23.00 | 33.00 | 33.50 | 13,088 | 17,047 | 388.29 | -0.5606 |
| SR509P5800 | 120.00 | 123.50 | 104.00 | 118.00 | 133.50 | 1,486 | 8,632 | 169.30 | -0.7547 |
| SR509P5900 | 210.00 | 221.00 | 201.00 | 217.50 | 230.50 | 310 | 1,225 | 65.33 | -0.8270 |
| SR509P6000 | 313.50 | 320.00 | 300.00 | 317.00 | 327.50 | 598 | 917 | 184.62 | -0.8719 |
| SR509P6100 | 407.50 | 420.00 | 399.50 | 416.50 | 424.50 | 448 | 1,163 | 182.76 | -0.9024 |
| SR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 522.00 | 0 | 1,188 | 0.00 | -0.9248 |
| SR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 619.50 | 0 | 1,548 | 0.00 | -0.9420 |
| SR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 718.00 | 0 | 457 | 0.00 | -0.9535 |
| SR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 816.50 | 0 | 41 | 0.00 | -0.9636 |
| SR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 915.50 | 0 | 89 | 0.00 | -0.9705 |
| SR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,014.50 | 0 | 46 | 0.00 | -0.9767 |
| SR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,114.00 | 0 | 0 | 0.00 | -0.9808 |
| 小计 | 31,249 | 72,251 | 1,056.47 | ||||||
| SR511C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 645.50 | 0 | 3 | 0.00 | 0.9904 |
| SR511C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 546.50 | 0 | 18 | 0.00 | 0.9797 |
| SR511C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 448.00 | 0 | 170 | 0.00 | 0.9622 |
| SR511C5300 | 344.50 | 357.50 | 342.00 | 348.50 | 351.00 | 60 | 300 | 21.12 | 0.9324 |
| SR511C5400 | 248.00 | 260.00 | 248.00 | 260.00 | 257.00 | 22 | 314 | 5.60 | 0.8784 |
| SR511C5500 | 164.00 | 174.00 | 163.00 | 170.00 | 170.00 | 34 | 202 | 5.65 | 0.7760 |
| SR511C5600 | 97.00 | 105.50 | 92.50 | 100.50 | 98.00 | 152 | 705 | 14.79 | 0.6000 |
| SR511C5700 | 56.50 | 58.00 | 49.00 | 53.00 | 53.50 | 423 | 952 | 23.14 | 0.3941 |
| SR511C5800 | 30.00 | 33.00 | 29.00 | 32.00 | 31.50 | 315 | 1,791 | 9.75 | 0.2466 |
| SR511C5900 | 19.00 | 20.50 | 18.00 | 20.50 | 20.50 | 836 | 2,851 | 15.98 | 0.1601 |
| SR511C6000 | 14.50 | 15.50 | 14.00 | 15.00 | 14.50 | 675 | 3,732 | 10.10 | 0.1103 |
| SR511C6100 | 9.50 | 11.00 | 9.50 | 10.00 | 10.50 | 144 | 892 | 1.46 | 0.0783 |
| SR511C6200 | 8.00 | 8.50 | 7.50 | 7.50 | 8.00 | 49 | 871 | 0.39 | 0.0565 |
| SR511C6300 | 7.00 | 7.50 | 6.50 | 7.00 | 6.00 | 268 | 2,269 | 1.88 | 0.0425 |
| 小计 | 2,978 | 15,070 | 109.85 | ||||||
| SR511P5000 | 2.50 | 2.50 | 2.00 | 2.50 | 1.50 | 308 | 920 | 0.70 | -0.0132 |
| SR511P5100 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 10 | 514 | 0.03 | -0.0223 |
| SR511P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 0 | 918 | 0.00 | -0.0384 |
| SR511P5300 | 6.00 | 6.00 | 5.50 | 5.50 | 7.50 | 16 | 1,336 | 0.09 | -0.0669 |
| SR511P5400 | 10.50 | 12.00 | 10.00 | 11.00 | 13.00 | 358 | 735 | 4.05 | -0.1195 |
| SR511P5500 | 24.00 | 26.00 | 22.50 | 24.50 | 25.50 | 224 | 876 | 5.38 | -0.2207 |
| SR511P5600 | 57.00 | 57.50 | 50.50 | 54.50 | 53.50 | 502 | 1,932 | 27.45 | -0.3959 |
| SR511P5700 | 108.00 | 114.50 | 102.00 | 105.00 | 108.00 | 187 | 1,047 | 20.49 | -0.6018 |
| SR511P5800 | 189.00 | 192.00 | 179.50 | 184.00 | 186.00 | 82 | 265 | 15.28 | -0.7500 |
| SR511P5900 | 274.50 | 274.50 | 268.50 | 269.00 | 274.50 | 19 | 315 | 5.19 | -0.8373 |
| SR511P6000 | 371.50 | 377.00 | 362.00 | 362.00 | 368.50 | 18 | 330 | 6.69 | -0.8880 |
| SR511P6100 | 467.50 | 470.50 | 455.00 | 465.50 | 464.00 | 34 | 436 | 15.65 | -0.9209 |
| SR511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 561.00 | 0 | 521 | 0.00 | -0.9436 |
| SR511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 659.50 | 0 | 0 | 0.00 | -0.9585 |
| 小计 | 1,758 | 10,145 | 100.99 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 728.00 | 0 | 6 | 0.00 | 0.9832 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 629.50 | 0 | 24 | 0.00 | 0.9690 |
| SR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 532.50 | 0 | 262 | 0.00 | 0.9482 |
| SR601C5200 | 431.00 | 444.00 | 430.00 | 444.00 | 437.00 | 172 | 696 | 74.84 | 0.9164 |
| SR601C5300 | 338.00 | 351.00 | 338.00 | 351.00 | 345.50 | 114 | 545 | 39.13 | 0.8676 |
| SR601C5400 | 256.50 | 261.00 | 252.50 | 258.50 | 258.50 | 57 | 246 | 14.58 | 0.7941 |
| SR601C5500 | 180.00 | 186.00 | 180.00 | 185.50 | 182.50 | 32 | 869 | 5.84 | 0.6840 |
| SR601C5600 | 123.00 | 131.00 | 122.00 | 128.00 | 122.00 | 233 | 2,672 | 29.61 | 0.5451 |
| SR601C5700 | 79.00 | 89.00 | 77.50 | 83.00 | 80.50 | 1,031 | 14,219 | 84.87 | 0.4057 |
| SR601C5800 | 55.00 | 60.00 | 55.00 | 59.00 | 56.00 | 364 | 3,114 | 20.54 | 0.2956 |
| SR601C5900 | 39.00 | 42.50 | 38.00 | 41.50 | 41.00 | 832 | 2,736 | 32.77 | 0.2192 |
| SR601C6000 | 29.00 | 32.50 | 28.50 | 31.50 | 32.00 | 920 | 3,848 | 28.34 | 0.1683 |
| SR601C6100 | 24.00 | 25.00 | 23.50 | 24.50 | 26.00 | 116 | 1,846 | 2.83 | 0.1334 |
| SR601C6200 | 19.50 | 21.00 | 19.50 | 20.50 | 21.50 | 106 | 2,118 | 2.10 | 0.1076 |
| SR601C6300 | 16.00 | 17.50 | 16.00 | 17.00 | 18.00 | 96 | 1,241 | 1.64 | 0.0873 |
| SR601C6400 | 15.00 | 16.50 | 14.50 | 16.50 | 15.50 | 101 | 2,309 | 1.57 | 0.0730 |
| SR601C6500 | 14.00 | 15.00 | 13.50 | 14.00 | 13.00 | 856 | 5,133 | 12.14 | 0.0604 |
| SR601C6600 | 12.50 | 13.50 | 12.00 | 12.50 | 11.50 | 536 | 4,239 | 6.79 | 0.0514 |
| 小计 | 5,566 | 46,123 | 357.58 | ||||||
| SR601P4900 | 4.50 | 5.00 | 4.50 | 4.50 | 3.50 | 152 | 2,325 | 0.74 | -0.0222 |
| SR601P5000 | 6.00 | 6.00 | 6.00 | 6.00 | 5.00 | 73 | 1,267 | 0.44 | -0.0340 |
| SR601P5100 | 7.50 | 7.50 | 7.00 | 7.00 | 8.00 | 160 | 1,696 | 1.15 | -0.0525 |
| SR601P5200 | 11.00 | 11.50 | 10.50 | 10.50 | 12.50 | 105 | 1,331 | 1.20 | -0.0820 |
| SR601P5300 | 18.00 | 18.50 | 17.00 | 17.50 | 20.50 | 92 | 3,040 | 1.66 | -0.1287 |
| SR601P5400 | 31.00 | 32.50 | 30.50 | 31.00 | 33.00 | 216 | 2,120 | 6.85 | -0.2004 |
| SR601P5500 | 57.00 | 59.50 | 54.50 | 56.00 | 56.50 | 483 | 2,083 | 27.54 | -0.3092 |
| SR601P5600 | 97.00 | 101.50 | 94.50 | 98.00 | 95.00 | 150 | 1,915 | 14.70 | -0.4474 |
| SR601P5700 | 158.00 | 161.00 | 153.00 | 156.00 | 153.00 | 79 | 1,229 | 12.39 | -0.5870 |
| SR601P5800 | 232.50 | 232.50 | 228.50 | 228.50 | 227.50 | 35 | 515 | 8.05 | -0.6979 |
| SR601P5900 | 313.50 | 317.50 | 312.50 | 312.50 | 312.00 | 35 | 637 | 11.04 | -0.7753 |
| SR601P6000 | 404.50 | 406.50 | 397.00 | 402.00 | 402.50 | 41 | 903 | 16.55 | -0.8274 |
| SR601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 496.00 | 0 | 534 | 0.00 | -0.8634 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 591.50 | 0 | 147 | 0.00 | -0.8904 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 687.00 | 0 | 191 | 0.00 | -0.9119 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 784.50 | 0 | 56 | 0.00 | -0.9272 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 881.50 | 0 | 101 | 0.00 | -0.9410 |
| SR601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 980.00 | 0 | 133 | 0.00 | -0.9511 |
| 小计 | 1,621 | 20,223 | 102.32 | ||||||
| SR605C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 576.00 | 0 | 6 | 0.00 | 0.9193 |
| SR605C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 484.00 | 0 | 0 | 0.00 | 0.8812 |
| SR605C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 396.50 | 0 | 0 | 0.00 | 0.8294 |
| SR605C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 315.50 | 0 | 9 | 0.00 | 0.7609 |
| SR605C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 242.50 | 0 | 9 | 0.00 | 0.6749 |
| SR605C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 181.50 | 0 | 56 | 0.00 | 0.5745 |
| SR605C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 134.50 | 0 | 6 | 0.00 | 0.4704 |
| SR605C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 99.50 | 0 | 16 | 0.00 | 0.3752 |
| SR605C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 75.00 | 0 | 33 | 0.00 | 0.2963 |
| SR605C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 58.00 | 0 | 46 | 0.00 | 0.2352 |
| SR605C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 46.50 | 0 | 117 | 0.00 | 0.1890 |
| SR605C6100 | 42.00 | 42.50 | 33.00 | 42.00 | 37.50 | 13 | 154 | 0.54 | 0.1533 |
| SR605C6200 | 37.00 | 37.00 | 33.00 | 33.00 | 31.00 | 10 | 164 | 0.37 | 0.1256 |
| 小计 | 23 | 616 | 0.90 | ||||||
| SR605P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 16.50 | 0 | 47 | 0.00 | -0.0799 |
| SR605P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 24.50 | 0 | 60 | 0.00 | -0.1143 |
| SR605P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | 0 | 61 | 0.00 | -0.1627 |
| SR605P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 54.00 | 0 | 80 | 0.00 | -0.2284 |
| SR605P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 80.00 | 0 | 42 | 0.00 | -0.3124 |
| SR605P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 117.50 | 0 | 13 | 0.00 | -0.4116 |
| SR605P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 169.00 | 0 | 9 | 0.00 | -0.5155 |
| SR605P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 232.50 | 0 | 12 | 0.00 | -0.6115 |
| SR605P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 307.00 | 0 | 9 | 0.00 | -0.6918 |
| SR605P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 389.00 | 0 | 0 | 0.00 | -0.7548 |
| SR605P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 476.00 | 0 | 0 | 0.00 | -0.8031 |
| SR605P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 566.50 | 0 | 6 | 0.00 | -0.8410 |
| SR605P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 659.00 | 0 | 0 | 0.00 | -0.8711 |
| 小计 | 0 | 339 | 0.00 | ||||||
| SR511MSC5100 | 0.00 | 0.00 | 0.00 | 0.00 | 545.50 | 0 | 3 | 0.00 | 0.9903 |
| SR511MSC5200 | 0.00 | 0.00 | 0.00 | 0.00 | 446.50 | 0 | 0 | 0.00 | 0.9799 |
| SR511MSC5300 | 343.50 | 356.50 | 337.50 | 356.50 | 348.00 | 66 | 205 | 22.84 | 0.9593 |
| SR511MSC5400 | 246.00 | 257.50 | 239.50 | 249.00 | 251.00 | 23 | 244 | 5.68 | 0.9199 |
| SR511MSC5500 | 153.00 | 162.50 | 150.50 | 162.50 | 158.50 | 14 | 194 | 2.16 | 0.8312 |
| SR511MSC5600 | 77.00 | 85.00 | 76.00 | 83.50 | 80.00 | 199 | 450 | 16.01 | 0.6325 |
| SR511MSC5700 | 34.00 | 38.00 | 32.50 | 35.00 | 33.50 | 220 | 622 | 7.91 | 0.3536 |
| SR511MSC5800 | 15.50 | 17.00 | 15.00 | 16.00 | 16.50 | 258 | 914 | 4.18 | 0.1828 |
| SR511MSC5900 | 8.50 | 9.00 | 8.50 | 9.00 | 9.50 | 76 | 552 | 0.65 | 0.1029 |
| SR511MSC6000 | 5.50 | 5.50 | 5.00 | 5.00 | 6.00 | 145 | 534 | 0.80 | 0.0618 |
| SR511MSC6100 | 4.00 | 4.00 | 3.50 | 3.50 | 4.00 | 384 | 762 | 1.36 | 0.0386 |
| SR511MSC6200 | 3.00 | 3.00 | 3.00 | 3.00 | 2.50 | 179 | 675 | 0.53 | 0.0250 |
| SR511MSC6300 | 2.50 | 2.50 | 2.50 | 2.50 | 1.50 | 15 | 858 | 0.04 | 0.0166 |
| 小计 | 1,579 | 6,013 | 62.16 | ||||||
| SR511MSP5100 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00 | 36 | 530 | 0.05 | -0.0113 |
| SR511MSP5200 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 17 | 597 | 0.03 | -0.0209 |
| SR511MSP5300 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10 | 355 | 0.04 | -0.0406 |
| SR511MSP5400 | 6.00 | 6.00 | 4.50 | 4.50 | 6.50 | 540 | 633 | 2.74 | -0.0792 |
| SR511MSP5500 | 14.00 | 15.00 | 12.50 | 12.50 | 14.00 | 412 | 648 | 5.78 | -0.1672 |
| SR511MSP5600 | 36.00 | 39.50 | 33.00 | 35.50 | 35.00 | 337 | 606 | 11.90 | -0.3653 |
| SR511MSP5700 | 93.00 | 97.50 | 85.50 | 86.50 | 88.50 | 130 | 661 | 11.73 | -0.6443 |
| SR511MSP5800 | 175.50 | 175.50 | 165.50 | 166.00 | 171.00 | 56 | 228 | 9.59 | -0.8155 |
| SR511MSP5900 | 265.00 | 265.00 | 258.50 | 258.50 | 264.00 | 8 | 153 | 2.08 | -0.8961 |
| SR511MSP6000 | 365.00 | 367.00 | 350.00 | 350.00 | 360.50 | 33 | 121 | 11.81 | -0.9378 |
| SR511MSP6100 | 462.00 | 465.00 | 448.00 | 448.00 | 458.00 | 38 | 122 | 17.35 | -0.9616 |
| SR511MSP6200 | 0.00 | 0.00 | 0.00 | 0.00 | 557.00 | 0 | 106 | 0.00 | -0.9759 |
| SR511MSP6300 | 0.00 | 0.00 | 0.00 | 0.00 | 656.00 | 0 | 0 | 0.00 | -0.9849 |
| 小计 | 1,617 | 4,760 | 73.10 | ||||||
| SR合计 | 93,023 | 310,744 | 2,576.45 | ||||||
| 总计 | 93,023 | 310,744 | 2,576.45 |
(1) 价格：元/吨
(2) 成交量、持仓量：手（单边计算）
(3) 成交额：万元（单边计算）
打印