-
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 |
|---|---|---|---|---|---|---|---|---|---|
| SR511C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 586.00 | 0 | 3 | 0.00 | 0.9946 |
| SR511C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 486.50 | 0 | 18 | 0.00 | 0.9857 |
| SR511C5200 | 393.00 | 398.00 | 370.50 | 395.50 | 388.00 | 82 | 291 | 31.24 | 0.9698 |
| SR511C5300 | 296.50 | 296.50 | 272.50 | 288.00 | 290.50 | 47 | 285 | 13.77 | 0.9376 |
| SR511C5400 | 201.00 | 201.00 | 180.00 | 200.00 | 196.50 | 81 | 277 | 15.86 | 0.8693 |
| SR511C5500 | 120.50 | 121.50 | 101.00 | 117.00 | 112.50 | 357 | 308 | 39.53 | 0.7188 |
| SR511C5600 | 62.00 | 62.00 | 47.00 | 57.50 | 54.00 | 1,610 | 1,584 | 88.97 | 0.4674 |
| SR511C5700 | 30.00 | 30.00 | 22.50 | 28.00 | 27.00 | 3,151 | 5,229 | 82.70 | 0.2604 |
| SR511C5800 | 13.50 | 16.00 | 12.00 | 15.50 | 15.50 | 1,844 | 5,517 | 25.64 | 0.1519 |
| SR511C5900 | 9.50 | 10.00 | 7.50 | 9.50 | 10.00 | 754 | 3,933 | 6.67 | 0.0956 |
| SR511C6000 | 7.50 | 8.00 | 6.00 | 8.00 | 7.00 | 1,447 | 10,917 | 10.37 | 0.0628 |
| SR511C6100 | 5.00 | 5.50 | 4.50 | 5.50 | 5.00 | 425 | 2,675 | 2.01 | 0.0427 |
| SR511C6200 | 3.50 | 4.00 | 3.00 | 4.00 | 3.50 | 115 | 1,926 | 0.44 | 0.0297 |
| SR511C6300 | 2.50 | 3.50 | 2.00 | 3.50 | 2.50 | 467 | 3,429 | 1.32 | 0.0209 |
| 小计 | 10,380 | 36,392 | 318.52 | ||||||
| SR511P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 902 | 0.00 | -0.0083 |
| SR511P5100 | 1.50 | 2.00 | 1.50 | 2.00 | 1.50 | 72 | 509 | 0.11 | -0.0160 |
| SR511P5200 | 2.50 | 2.50 | 2.00 | 2.00 | 2.50 | 844 | 1,668 | 1.93 | -0.0308 |
| SR511P5300 | 4.50 | 5.50 | 4.00 | 4.00 | 5.50 | 1,444 | 3,180 | 6.54 | -0.0618 |
| SR511P5400 | 9.50 | 12.50 | 9.00 | 9.00 | 11.00 | 753 | 2,409 | 7.76 | -0.1291 |
| SR511P5500 | 23.00 | 32.50 | 23.00 | 25.00 | 26.50 | 1,684 | 3,014 | 46.12 | -0.2787 |
| SR511P5600 | 64.50 | 79.00 | 62.50 | 67.00 | 68.00 | 789 | 3,246 | 54.93 | -0.5298 |
| SR511P5700 | 134.00 | 154.00 | 133.00 | 137.00 | 140.50 | 159 | 1,587 | 22.51 | -0.7372 |
| SR511P5800 | 242.50 | 243.50 | 224.00 | 224.00 | 229.00 | 36 | 431 | 8.53 | -0.8463 |
| SR511P5900 | 314.00 | 339.00 | 314.00 | 338.50 | 323.50 | 42 | 373 | 13.69 | -0.9033 |
| SR511P6000 | 436.00 | 437.00 | 408.00 | 410.50 | 420.00 | 176 | 711 | 74.15 | -0.9368 |
| SR511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 518.00 | 0 | 469 | 0.00 | -0.9576 |
| SR511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 616.50 | 0 | 521 | 0.00 | -0.9713 |
| SR511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 715.50 | 0 | 0 | 0.00 | -0.9809 |
| 小计 | 5,999 | 19,020 | 236.26 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 700.50 | 0 | 5 | 0.00 | 0.9864 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 602.00 | 0 | 24 | 0.00 | 0.9725 |
| SR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 505.00 | 0 | 262 | 0.00 | 0.9515 |
| SR601C5200 | 415.50 | 415.50 | 394.00 | 413.50 | 409.50 | 57 | 735 | 23.26 | 0.9177 |
| SR601C5300 | 323.00 | 323.00 | 303.00 | 315.50 | 318.00 | 45 | 916 | 13.97 | 0.8643 |
| SR601C5400 | 238.00 | 239.00 | 219.00 | 233.50 | 232.00 | 172 | 557 | 39.67 | 0.7818 |
| SR601C5500 | 164.00 | 164.00 | 148.00 | 159.50 | 157.00 | 348 | 1,358 | 54.62 | 0.6600 |
| SR601C5600 | 106.00 | 108.00 | 94.50 | 104.00 | 98.50 | 916 | 3,747 | 93.01 | 0.5057 |
| SR601C5700 | 64.00 | 68.50 | 57.50 | 64.00 | 61.00 | 2,067 | 18,146 | 127.77 | 0.3567 |
| SR601C5800 | 42.00 | 42.00 | 37.50 | 40.00 | 41.00 | 950 | 8,285 | 38.12 | 0.2485 |
| SR601C5900 | 30.00 | 31.00 | 28.00 | 29.50 | 29.50 | 797 | 4,075 | 23.73 | 0.1791 |
| SR601C6000 | 24.50 | 25.00 | 23.00 | 24.00 | 23.00 | 2,488 | 10,688 | 59.79 | 0.1351 |
| SR601C6100 | 17.00 | 18.50 | 16.00 | 17.50 | 18.50 | 830 | 3,009 | 14.53 | 0.1053 |
| SR601C6200 | 13.50 | 14.00 | 13.00 | 14.00 | 15.00 | 469 | 3,580 | 6.46 | 0.0831 |
| SR601C6300 | 11.00 | 12.00 | 11.00 | 11.50 | 12.50 | 882 | 3,234 | 9.97 | 0.0680 |
| SR601C6400 | 10.00 | 11.00 | 10.00 | 11.00 | 10.50 | 274 | 3,925 | 2.86 | 0.0553 |
| SR601C6500 | 9.00 | 10.00 | 9.00 | 9.50 | 9.00 | 180 | 6,883 | 1.67 | 0.0462 |
| SR601C6600 | 8.00 | 8.50 | 7.50 | 8.50 | 7.50 | 468 | 7,354 | 3.72 | 0.0379 |
| 小计 | 10,943 | 76,783 | 513.16 | ||||||
| SR601P4900 | 3.50 | 4.00 | 3.50 | 3.50 | 2.50 | 112 | 2,992 | 0.40 | -0.0184 |
| SR601P5000 | 4.50 | 4.50 | 4.50 | 4.50 | 4.00 | 294 | 1,706 | 1.32 | -0.0301 |
| SR601P5100 | 6.00 | 6.50 | 5.50 | 5.50 | 7.00 | 274 | 2,577 | 1.64 | -0.0491 |
| SR601P5200 | 9.50 | 10.50 | 9.00 | 9.50 | 11.50 | 680 | 2,845 | 6.85 | -0.0808 |
| SR601P5300 | 16.50 | 20.00 | 16.50 | 17.50 | 19.50 | 645 | 5,253 | 11.75 | -0.1324 |
| SR601P5400 | 29.50 | 35.50 | 29.50 | 32.00 | 33.50 | 730 | 3,510 | 23.80 | -0.2134 |
| SR601P5500 | 47.00 | 64.00 | 47.00 | 56.00 | 57.50 | 1,193 | 4,017 | 71.33 | -0.3342 |
| SR601P5600 | 94.00 | 109.50 | 90.50 | 98.00 | 98.50 | 2,201 | 6,125 | 224.86 | -0.4881 |
| SR601P5700 | 154.00 | 173.00 | 154.00 | 161.50 | 160.50 | 190 | 2,197 | 31.32 | -0.6374 |
| SR601P5800 | 234.00 | 253.00 | 234.00 | 239.50 | 239.50 | 83 | 662 | 20.28 | -0.7465 |
| SR601P5900 | 321.00 | 340.50 | 321.00 | 327.00 | 328.00 | 78 | 732 | 25.59 | -0.8169 |
| SR601P6000 | 413.00 | 434.50 | 412.50 | 421.00 | 421.00 | 104 | 1,406 | 44.05 | -0.8620 |
| SR601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 819 | 0.00 | -0.8929 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 612.00 | 0 | 147 | 0.00 | -0.9161 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 709.50 | 0 | 198 | 0.00 | -0.9322 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 807.50 | 0 | 57 | 0.00 | -0.9459 |
| SR601P6500 | 915.50 | 915.50 | 915.50 | 915.50 | 905.50 | 10 | 97 | 9.16 | -0.9560 |
| SR601P6600 | 1,004.00 | 1,009.00 | 1,004.00 | 1,009.00 | 1,004.00 | 3 | 190 | 3.02 | -0.9653 |
| 小计 | 6,597 | 35,530 | 475.36 | ||||||
| SR605C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 567.50 | 0 | 3 | 0.00 | 0.9345 |
| SR605C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 474.50 | 0 | 0 | 0.00 | 0.8969 |
| SR605C5200 | 391.50 | 391.50 | 391.50 | 391.50 | 386.00 | 1 | 239 | 0.39 | 0.8443 |
| SR605C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 305.00 | 0 | 98 | 0.00 | 0.7708 |
| SR605C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 233.00 | 0 | 17 | 0.00 | 0.6782 |
| SR605C5500 | 175.50 | 179.00 | 166.50 | 176.50 | 173.50 | 32 | 92 | 5.52 | 0.5718 |
| SR605C5600 | 130.00 | 135.50 | 124.50 | 132.00 | 129.00 | 43 | 106 | 5.56 | 0.4646 |
| SR605C5700 | 93.00 | 98.50 | 93.00 | 96.50 | 96.50 | 92 | 124 | 8.79 | 0.3696 |
| SR605C5800 | 74.00 | 77.50 | 72.00 | 73.00 | 73.50 | 111 | 344 | 8.34 | 0.2927 |
| SR605C5900 | 57.50 | 60.50 | 54.00 | 56.50 | 58.00 | 349 | 276 | 20.32 | 0.2336 |
| SR605C6000 | 45.50 | 47.00 | 43.00 | 44.00 | 46.50 | 212 | 249 | 9.66 | 0.1888 |
| SR605C6100 | 38.00 | 38.50 | 36.00 | 36.00 | 38.00 | 228 | 258 | 8.51 | 0.1540 |
| SR605C6200 | 30.50 | 32.00 | 30.50 | 31.00 | 31.50 | 332 | 692 | 10.51 | 0.1268 |
| 小计 | 1,400 | 2,498 | 77.60 | ||||||
| SR605P5000 | 12.00 | 13.50 | 12.00 | 13.50 | 12.00 | 89 | 243 | 1.14 | -0.0663 |
| SR605P5100 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 55 | 131 | 1.07 | -0.1000 |
| SR605P5200 | 28.50 | 31.50 | 27.50 | 30.50 | 30.00 | 117 | 514 | 3.50 | -0.1491 |
| SR605P5300 | 43.50 | 50.00 | 43.50 | 48.00 | 48.00 | 125 | 167 | 5.94 | -0.2196 |
| SR605P5400 | 70.00 | 77.00 | 70.00 | 73.50 | 75.00 | 259 | 667 | 19.51 | -0.3101 |
| SR605P5500 | 111.00 | 118.00 | 111.00 | 112.00 | 114.50 | 228 | 523 | 26.36 | -0.4154 |
| SR605P5600 | 164.50 | 168.50 | 164.50 | 168.50 | 168.50 | 103 | 210 | 17.24 | -0.5225 |
| SR605P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 234.50 | 0 | 50 | 0.00 | -0.6182 |
| SR605P5800 | 314.00 | 321.50 | 312.00 | 312.00 | 310.50 | 34 | 44 | 10.81 | -0.6965 |
| SR605P5900 | 403.50 | 404.50 | 403.50 | 404.50 | 394.00 | 38 | 106 | 15.29 | -0.7572 |
| SR605P6000 | 480.00 | 480.00 | 478.00 | 478.00 | 481.50 | 3 | 141 | 1.44 | -0.8038 |
| SR605P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 572.50 | 0 | 7 | 0.00 | -0.8406 |
| SR605P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 665.00 | 0 | 0 | 0.00 | -0.8698 |
| 小计 | 1,051 | 2,803 | 102.29 | ||||||
| SR511MSC5000 | 0.00 | 0.00 | 0.00 | 0.00 | 586.00 | 0 | 12 | 0.00 | 1.0000 |
| SR511MSC5100 | 0.00 | 0.00 | 0.00 | 0.00 | 486.00 | 0 | 3 | 0.00 | 0.9987 |
| SR511MSC5200 | 380.50 | 397.50 | 368.00 | 394.50 | 386.00 | 14 | 57 | 5.39 | 0.9938 |
| SR511MSC5300 | 292.50 | 292.50 | 286.00 | 286.00 | 287.00 | 21 | 207 | 6.06 | 0.9811 |
| SR511MSC5400 | 179.00 | 191.50 | 169.50 | 191.50 | 188.50 | 33 | 272 | 5.91 | 0.9448 |
| SR511MSC5500 | 103.00 | 103.00 | 80.00 | 98.50 | 95.00 | 250 | 412 | 22.65 | 0.8238 |
| SR511MSC5600 | 36.00 | 36.50 | 22.00 | 29.00 | 25.00 | 995 | 659 | 28.82 | 0.4316 |
| SR511MSC5700 | 7.00 | 7.50 | 4.00 | 6.00 | 7.00 | 2,384 | 1,861 | 13.78 | 0.1361 |
| SR511MSC5800 | 1.50 | 2.00 | 1.00 | 2.00 | 3.00 | 1,175 | 2,671 | 1.81 | 0.0544 |
| SR511MSC5900 | 1.00 | 1.00 | 0.50 | 1.00 | 1.50 | 1,674 | 1,556 | 1.58 | 0.0250 |
| SR511MSC6000 | 1.00 | 1.00 | 0.50 | 1.00 | 0.50 | 169 | 1,924 | 0.17 | 0.0121 |
| SR511MSC6100 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 11 | 1,943 | 0.01 | 0.0061 |
| SR511MSC6200 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 160 | 973 | 0.09 | 0.0031 |
| SR511MSC6300 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 52 | 693 | 0.04 | 0.0016 |
| 小计 | 6,938 | 13,243 | 86.30 | ||||||
| SR511MSP5000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 518 | 0.00 | -0.0009 |
| SR511MSP5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 457 | 0.00 | -0.0024 |
| SR511MSP5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 94 | 430 | 0.05 | -0.0068 |
| SR511MSP5300 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 3 | 669 | 0.00 | -0.0190 |
| SR511MSP5400 | 2.00 | 2.50 | 2.00 | 2.00 | 3.00 | 770 | 1,574 | 1.77 | -0.0549 |
| SR511MSP5500 | 7.50 | 12.00 | 7.50 | 8.50 | 9.00 | 1,578 | 1,134 | 14.54 | -0.1756 |
| SR511MSP5600 | 36.00 | 54.00 | 34.00 | 39.50 | 39.00 | 1,351 | 987 | 56.33 | -0.5675 |
| SR511MSP5700 | 112.50 | 137.00 | 107.50 | 117.50 | 121.00 | 310 | 395 | 37.40 | -0.8633 |
| SR511MSP5800 | 224.00 | 231.00 | 203.50 | 207.00 | 217.00 | 37 | 431 | 8.16 | -0.9454 |
| SR511MSP5900 | 308.50 | 332.50 | 306.00 | 306.00 | 315.50 | 37 | 170 | 11.53 | -0.9751 |
| SR511MSP6000 | 408.00 | 432.50 | 405.50 | 405.50 | 414.50 | 37 | 124 | 15.25 | -0.9883 |
| SR511MSP6100 | 0.00 | 0.00 | 0.00 | 0.00 | 514.00 | 0 | 76 | 0.00 | -0.9947 |
| SR511MSP6200 | 0.00 | 0.00 | 0.00 | 0.00 | 614.00 | 0 | 103 | 0.00 | -0.9980 |
| SR511MSP6300 | 0.00 | 0.00 | 0.00 | 0.00 | 714.00 | 0 | 0 | 0.00 | -0.9998 |
| 小计 | 4,218 | 7,068 | 145.02 | ||||||
| SR合计 | 47,526 | 193,337 | 1,954.51 | ||||||
| 总计 | 47,526 | 193,337 | 1,954.51 |
(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