-
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 |
|---|---|---|---|---|---|---|---|---|---|
| OI601C10000 | 192.00 | 193.50 | 151.00 | 153.00 | 171.00 | 1,446 | 2,178 | 239.75 | 0.4332 |
| OI601C10200 | 124.00 | 127.00 | 97.00 | 97.00 | 113.00 | 4,404 | 3,785 | 478.23 | 0.3111 |
| OI601C10400 | 86.00 | 86.00 | 65.00 | 65.50 | 75.50 | 1,190 | 1,637 | 86.68 | 0.2193 |
| OI601C10600 | 56.50 | 60.00 | 44.50 | 45.00 | 52.50 | 617 | 1,248 | 31.14 | 0.1564 |
| OI601C10800 | 42.50 | 42.50 | 31.50 | 33.00 | 37.00 | 571 | 2,249 | 20.16 | 0.1124 |
| OI601C11000 | 31.50 | 31.50 | 23.00 | 24.50 | 26.50 | 301 | 750 | 7.76 | 0.0814 |
| OI601C11200 | 23.00 | 23.50 | 18.50 | 19.00 | 19.50 | 161 | 400 | 3.21 | 0.0597 |
| OI601C11400 | 18.50 | 18.50 | 14.00 | 14.50 | 14.50 | 498 | 1,503 | 7.58 | 0.0449 |
| OI601C11600 | 14.00 | 14.50 | 11.00 | 11.00 | 11.00 | 370 | 1,104 | 4.29 | 0.0337 |
| OI601C7700 | 0.00 | 0.00 | 0.00 | 0.00 | 2,194.50 | 0 | 15 | 0.00 | 0.9952 |
| OI601C7800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,095.00 | 0 | 4 | 0.00 | 0.9933 |
| OI601C7900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,995.50 | 0 | 6 | 0.00 | 0.9915 |
| OI601C8000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,896.00 | 0 | 8 | 0.00 | 0.9890 |
| OI601C8100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,796.50 | 0 | 4 | 0.00 | 0.9862 |
| OI601C8200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,697.50 | 0 | 9 | 0.00 | 0.9832 |
| OI601C8300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,598.50 | 0 | 8 | 0.00 | 0.9795 |
| OI601C8400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,500.00 | 0 | 13 | 0.00 | 0.9749 |
| OI601C8500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,401.00 | 0 | 2 | 0.00 | 0.9702 |
| OI601C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,303.00 | 0 | 39 | 0.00 | 0.9638 |
| OI601C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,205.50 | 0 | 59 | 0.00 | 0.9564 |
| OI601C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,108.00 | 0 | 69 | 0.00 | 0.9479 |
| OI601C8900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,011.50 | 0 | 107 | 0.00 | 0.9364 |
| OI601C9000 | 0.00 | 0.00 | 0.00 | 0.00 | 915.00 | 0 | 149 | 0.00 | 0.9236 |
| OI601C9100 | 0.00 | 0.00 | 0.00 | 0.00 | 820.50 | 0 | 146 | 0.00 | 0.9056 |
| OI601C9200 | 0.00 | 0.00 | 0.00 | 0.00 | 727.00 | 0 | 172 | 0.00 | 0.8842 |
| OI601C9300 | 0.00 | 0.00 | 0.00 | 0.00 | 636.50 | 0 | 312 | 0.00 | 0.8559 |
| OI601C9400 | 0.00 | 0.00 | 0.00 | 0.00 | 549.00 | 0 | 415 | 0.00 | 0.8192 |
| OI601C9500 | 500.50 | 500.50 | 435.00 | 438.50 | 466.50 | 90 | 395 | 41.33 | 0.7734 |
| OI601C9600 | 394.50 | 394.50 | 359.50 | 362.00 | 389.50 | 69 | 496 | 25.63 | 0.7171 |
| OI601C9700 | 350.50 | 350.50 | 291.50 | 298.00 | 321.00 | 265 | 9,547 | 80.83 | 0.6513 |
| OI601C9800 | 288.50 | 288.50 | 235.50 | 239.50 | 261.50 | 272 | 3,579 | 67.88 | 0.5790 |
| OI601C9900 | 231.50 | 237.00 | 190.00 | 192.00 | 211.50 | 587 | 2,175 | 118.61 | 0.5047 |
| 小计 | 10,841 | 32,583 | 1,213.08 | ||||||
| OI601P10000 | 256.50 | 303.50 | 250.50 | 297.50 | 276.50 | 292 | 1,340 | 83.09 | -0.5635 |
| OI601P10200 | 417.50 | 445.50 | 411.00 | 440.50 | 418.00 | 75 | 573 | 32.56 | -0.6858 |
| OI601P10400 | 576.50 | 610.50 | 576.50 | 607.50 | 580.00 | 54 | 201 | 32.47 | -0.7781 |
| OI601P10600 | 733.50 | 789.00 | 733.50 | 789.00 | 756.00 | 51 | 184 | 39.77 | -0.8416 |
| OI601P10800 | 0.00 | 0.00 | 0.00 | 0.00 | 940.50 | 0 | 254 | 0.00 | -0.8862 |
| OI601P11000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,129.50 | 0 | 360 | 0.00 | -0.9178 |
| OI601P11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,322.00 | 0 | 2 | 0.00 | -0.9402 |
| OI601P11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,517.50 | 0 | 16 | 0.00 | -0.9557 |
| OI601P11600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,713.50 | 0 | 0 | 0.00 | -0.9676 |
| OI601P7700 | 3.00 | 3.50 | 3.00 | 3.50 | 3.00 | 61 | 748 | 0.21 | -0.0081 |
| OI601P7800 | 3.50 | 3.50 | 3.00 | 3.00 | 3.50 | 2 | 220 | 0.01 | -0.0096 |
| OI601P7900 | 4.00 | 4.00 | 3.50 | 3.50 | 4.00 | 8 | 171 | 0.03 | -0.0111 |
| OI601P8000 | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 683 | 0.00 | -0.0133 |
| OI601P8100 | 3.00 | 5.00 | 3.00 | 5.00 | 5.50 | 4 | 366 | 0.02 | -0.0158 |
| OI601P8200 | 0.00 | 0.00 | 0.00 | 0.00 | 6.50 | 0 | 206 | 0.00 | -0.0184 |
| OI601P8300 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0 | 174 | 0.00 | -0.0218 |
| OI601P8400 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 | 0 | 331 | 0.00 | -0.0260 |
| OI601P8500 | 10.00 | 10.50 | 5.00 | 9.50 | 10.00 | 31 | 665 | 0.29 | -0.0305 |
| OI601P8600 | 10.00 | 10.00 | 10.00 | 10.00 | 12.00 | 5 | 485 | 0.05 | -0.0365 |
| OI601P8700 | 13.50 | 13.50 | 12.50 | 13.50 | 14.00 | 46 | 707 | 0.60 | -0.0436 |
| OI601P8800 | 16.50 | 16.50 | 15.50 | 15.50 | 16.50 | 46 | 634 | 0.73 | -0.0517 |
| OI601P8900 | 19.50 | 20.00 | 18.00 | 19.50 | 20.00 | 245 | 488 | 4.70 | -0.0629 |
| OI601P9000 | 22.50 | 25.50 | 22.00 | 23.50 | 23.50 | 2,709 | 6,295 | 63.44 | -0.0753 |
| OI601P9100 | 27.50 | 29.00 | 25.50 | 28.00 | 29.00 | 1,261 | 6,370 | 34.65 | -0.0930 |
| OI601P9200 | 36.00 | 38.50 | 32.50 | 37.50 | 35.00 | 4,018 | 12,153 | 142.66 | -0.1140 |
| OI601P9300 | 46.00 | 49.50 | 43.00 | 48.00 | 44.00 | 352 | 2,286 | 16.45 | -0.1419 |
| OI601P9400 | 59.00 | 64.50 | 54.00 | 63.50 | 56.50 | 825 | 2,644 | 48.89 | -0.1783 |
| OI601P9500 | 79.50 | 84.00 | 69.00 | 78.50 | 73.50 | 869 | 2,706 | 68.13 | -0.2239 |
| OI601P9600 | 96.00 | 110.50 | 88.50 | 102.50 | 96.50 | 522 | 1,402 | 52.86 | -0.2798 |
| OI601P9700 | 120.50 | 144.00 | 113.50 | 135.00 | 128.00 | 1,181 | 3,173 | 155.07 | -0.3455 |
| OI601P9800 | 161.00 | 189.00 | 150.00 | 180.00 | 168.00 | 1,188 | 1,804 | 205.18 | -0.4177 |
| OI601P9900 | 202.00 | 242.00 | 194.50 | 234.50 | 217.50 | 636 | 1,116 | 141.22 | -0.4919 |
| 小计 | 14,481 | 48,757 | 1,123.05 | ||||||
| OI603C10000 | 181.50 | 190.50 | 179.50 | 179.50 | 185.00 | 44 | 24 | 8.13 | 0.3608 |
| OI603C10200 | 137.50 | 143.50 | 132.00 | 132.00 | 135.50 | 52 | 26 | 7.12 | 0.2808 |
| OI603C10400 | 101.50 | 105.50 | 100.50 | 100.50 | 100.00 | 28 | 25 | 2.88 | 0.2168 |
| OI603C10600 | 75.00 | 81.50 | 74.50 | 75.00 | 74.00 | 36 | 45 | 2.76 | 0.1664 |
| OI603C10800 | 57.50 | 62.50 | 56.50 | 58.00 | 55.50 | 29 | 50 | 1.68 | 0.1284 |
| OI603C11000 | 46.00 | 54.50 | 38.00 | 39.00 | 42.00 | 45 | 84 | 2.01 | 0.0993 |
| OI603C11200 | 47.00 | 47.50 | 30.00 | 30.00 | 32.00 | 151 | 105 | 5.50 | 0.0766 |
| OI603C8500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,208.50 | 0 | 0 | 0.00 | 0.9367 |
| OI603C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,115.00 | 0 | 3 | 0.00 | 0.9208 |
| OI603C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,024.00 | 0 | 0 | 0.00 | 0.9013 |
| OI603C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 934.50 | 0 | 0 | 0.00 | 0.8786 |
| OI603C8900 | 890.00 | 890.00 | 882.50 | 882.50 | 847.00 | 9 | 6 | 7.99 | 0.8530 |
| OI603C9000 | 0.00 | 0.00 | 0.00 | 0.00 | 763.50 | 0 | 0 | 0.00 | 0.8220 |
| OI603C9100 | 0.00 | 0.00 | 0.00 | 0.00 | 682.50 | 0 | 0 | 0.00 | 0.7881 |
| OI603C9200 | 0.00 | 0.00 | 0.00 | 0.00 | 605.50 | 0 | 0 | 0.00 | 0.7492 |
| OI603C9300 | 517.00 | 517.00 | 504.50 | 504.50 | 533.50 | 20 | 0 | 10.22 | 0.7062 |
| OI603C9400 | 442.00 | 451.50 | 442.00 | 451.50 | 465.00 | 22 | 10 | 9.96 | 0.6602 |
| OI603C9500 | 384.00 | 393.00 | 382.00 | 393.00 | 403.50 | 28 | 16 | 10.95 | 0.6103 |
| OI603C9600 | 333.50 | 342.50 | 333.00 | 339.50 | 348.00 | 40 | 28 | 13.54 | 0.5589 |
| OI603C9700 | 286.50 | 292.00 | 283.50 | 292.00 | 297.50 | 48 | 46 | 13.74 | 0.5069 |
| OI603C9800 | 244.50 | 250.50 | 241.00 | 250.50 | 255.00 | 62 | 44 | 15.26 | 0.4558 |
| OI603C9900 | 206.50 | 221.00 | 206.50 | 214.50 | 218.00 | 64 | 46 | 13.65 | 0.4070 |
| 小计 | 678 | 558 | 125.36 | ||||||
| OI603P10000 | 0.00 | 0.00 | 0.00 | 0.00 | 493.00 | 0 | 0 | 0.00 | -0.6327 |
| OI603P10200 | 0.00 | 0.00 | 0.00 | 0.00 | 642.00 | 0 | 0 | 0.00 | -0.7133 |
| OI603P10400 | 771.00 | 771.00 | 771.00 | 771.00 | 805.50 | 2 | 2 | 1.54 | -0.7782 |
| OI603P10600 | 0.00 | 0.00 | 0.00 | 0.00 | 978.50 | 0 | 0 | 0.00 | -0.8297 |
| OI603P10800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,159.00 | 0 | 0 | 0.00 | -0.8689 |
| OI603P11000 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | 1,345.00 | 3 | 3 | 3.96 | -0.8992 |
| OI603P11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,534.50 | 0 | 0 | 0.00 | -0.9233 |
| OI603P8500 | 30.00 | 30.00 | 30.00 | 30.00 | 24.50 | 12 | 9 | 0.36 | -0.0627 |
| OI603P8600 | 34.50 | 34.50 | 34.50 | 34.50 | 31.00 | 6 | 3 | 0.21 | -0.0776 |
| OI603P8700 | 40.00 | 50.00 | 40.00 | 43.00 | 39.50 | 48 | 48 | 2.15 | -0.0962 |
| OI603P8800 | 60.00 | 69.00 | 52.00 | 56.50 | 49.50 | 112 | 72 | 6.39 | -0.1181 |
| OI603P8900 | 69.00 | 79.00 | 69.00 | 71.50 | 62.00 | 39 | 32 | 2.81 | -0.1430 |
| OI603P9000 | 85.00 | 91.50 | 82.50 | 82.50 | 78.00 | 43 | 19 | 3.59 | -0.1733 |
| OI603P9100 | 100.50 | 105.50 | 96.50 | 98.00 | 96.00 | 30 | 26 | 3.02 | -0.2066 |
| OI603P9200 | 107.50 | 125.00 | 107.50 | 125.00 | 119.00 | 15 | 25 | 1.81 | -0.2450 |
| OI603P9300 | 142.00 | 142.00 | 142.00 | 142.00 | 146.00 | 6 | 15 | 0.85 | -0.2876 |
| OI603P9400 | 173.50 | 173.50 | 173.50 | 173.50 | 177.00 | 6 | 18 | 1.04 | -0.3333 |
| OI603P9500 | 217.50 | 217.50 | 217.50 | 217.50 | 215.00 | 12 | 18 | 2.61 | -0.3829 |
| OI603P9600 | 260.50 | 262.50 | 259.50 | 262.50 | 259.00 | 36 | 36 | 9.41 | -0.4341 |
| OI603P9700 | 312.50 | 312.50 | 312.50 | 312.50 | 307.50 | 12 | 15 | 3.75 | -0.4861 |
| OI603P9800 | 365.00 | 377.00 | 365.00 | 377.00 | 364.50 | 18 | 0 | 6.64 | -0.5373 |
| OI603P9900 | 428.50 | 428.50 | 428.50 | 428.50 | 426.50 | 6 | 6 | 2.57 | -0.5862 |
| 小计 | 406 | 347 | 52.71 | ||||||
| OI605C10000 | 180.50 | 180.50 | 177.50 | 177.50 | 183.00 | 11 | 111 | 1.97 | 0.3133 |
| OI605C10200 | 0.00 | 0.00 | 0.00 | 0.00 | 142.00 | 0 | 121 | 0.00 | 0.2538 |
| OI605C10400 | 113.00 | 113.00 | 113.00 | 113.00 | 111.00 | 1 | 169 | 0.11 | 0.2054 |
| OI605C10600 | 90.00 | 90.00 | 88.00 | 88.50 | 87.50 | 9 | 163 | 0.80 | 0.1659 |
| OI605C10800 | 71.00 | 71.00 | 69.00 | 69.00 | 71.00 | 18 | 334 | 1.27 | 0.1361 |
| OI605C8300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,229.00 | 0 | 6 | 0.00 | 0.8986 |
| OI605C8400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,139.00 | 0 | 6 | 0.00 | 0.8805 |
| OI605C8500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,050.50 | 0 | 3 | 0.00 | 0.8607 |
| OI605C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 964.50 | 0 | 3 | 0.00 | 0.8379 |
| OI605C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 881.00 | 0 | 23 | 0.00 | 0.8122 |
| OI605C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 800.00 | 0 | 3 | 0.00 | 0.7834 |
| OI605C8900 | 0.00 | 0.00 | 0.00 | 0.00 | 723.00 | 0 | 3 | 0.00 | 0.7514 |
| OI605C9000 | 0.00 | 0.00 | 0.00 | 0.00 | 649.50 | 0 | 25 | 0.00 | 0.7163 |
| OI605C9100 | 0.00 | 0.00 | 0.00 | 0.00 | 580.00 | 0 | 26 | 0.00 | 0.6785 |
| OI605C9200 | 518.00 | 518.00 | 518.00 | 518.00 | 516.00 | 3 | 99 | 1.55 | 0.6378 |
| OI605C9300 | 461.50 | 461.50 | 461.50 | 461.50 | 455.50 | 1 | 43 | 0.46 | 0.5958 |
| OI605C9400 | 0.00 | 0.00 | 0.00 | 0.00 | 402.50 | 0 | 58 | 0.00 | 0.5521 |
| OI605C9500 | 356.50 | 356.50 | 350.50 | 350.50 | 352.50 | 4 | 83 | 1.41 | 0.5085 |
| OI605C9600 | 0.00 | 0.00 | 0.00 | 0.00 | 310.00 | 0 | 70 | 0.00 | 0.4655 |
| OI605C9700 | 0.00 | 0.00 | 0.00 | 0.00 | 270.50 | 0 | 74 | 0.00 | 0.4238 |
| OI605C9800 | 241.00 | 241.00 | 241.00 | 241.00 | 237.50 | 11 | 67 | 2.63 | 0.3844 |
| OI605C9900 | 0.00 | 0.00 | 0.00 | 0.00 | 207.50 | 0 | 79 | 0.00 | 0.3471 |
| 小计 | 58 | 1,569 | 10.21 | ||||||
| OI605P10000 | 0.00 | 0.00 | 0.00 | 0.00 | 689.50 | 0 | 17 | 0.00 | -0.6777 |
| OI605P10200 | 0.00 | 0.00 | 0.00 | 0.00 | 847.00 | 0 | 9 | 0.00 | -0.7383 |
| OI605P10400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,014.50 | 0 | 10 | 0.00 | -0.7880 |
| OI605P10600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,189.50 | 0 | 8 | 0.00 | -0.8290 |
| OI605P10800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,372.00 | 0 | 4 | 0.00 | -0.8603 |
| OI605P8300 | 0.00 | 0.00 | 0.00 | 0.00 | 50.50 | 0 | 44 | 0.00 | -0.0982 |
| OI605P8400 | 61.00 | 61.00 | 61.00 | 61.00 | 60.50 | 3 | 27 | 0.18 | -0.1152 |
| OI605P8500 | 0.00 | 0.00 | 0.00 | 0.00 | 71.00 | 0 | 116 | 0.00 | -0.1341 |
| OI605P8600 | 0.00 | 0.00 | 0.00 | 0.00 | 84.50 | 0 | 147 | 0.00 | -0.1560 |
| OI605P8700 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 224 | 0.00 | -0.1809 |
| OI605P8800 | 0.00 | 0.00 | 0.00 | 0.00 | 118.50 | 0 | 193 | 0.00 | -0.2089 |
| OI605P8900 | 0.00 | 0.00 | 0.00 | 0.00 | 140.50 | 0 | 214 | 0.00 | -0.2402 |
| OI605P9000 | 0.00 | 0.00 | 0.00 | 0.00 | 166.50 | 0 | 198 | 0.00 | -0.2748 |
| OI605P9100 | 0.00 | 0.00 | 0.00 | 0.00 | 195.50 | 0 | 146 | 0.00 | -0.3121 |
| OI605P9200 | 0.00 | 0.00 | 0.00 | 0.00 | 231.00 | 0 | 103 | 0.00 | -0.3524 |
| OI605P9300 | 0.00 | 0.00 | 0.00 | 0.00 | 269.00 | 0 | 74 | 0.00 | -0.3942 |
| OI605P9400 | 0.00 | 0.00 | 0.00 | 0.00 | 315.50 | 0 | 104 | 0.00 | -0.4376 |
| OI605P9500 | 368.50 | 368.50 | 368.50 | 368.50 | 364.00 | 2 | 77 | 0.74 | -0.4812 |
| OI605P9600 | 0.00 | 0.00 | 0.00 | 0.00 | 421.00 | 0 | 55 | 0.00 | -0.5242 |
| OI605P9700 | 0.00 | 0.00 | 0.00 | 0.00 | 480.50 | 0 | 43 | 0.00 | -0.5662 |
| OI605P9800 | 0.00 | 0.00 | 0.00 | 0.00 | 546.50 | 0 | 30 | 0.00 | -0.6058 |
| OI605P9900 | 0.00 | 0.00 | 0.00 | 0.00 | 615.50 | 0 | 21 | 0.00 | -0.6435 |
| 小计 | 5 | 1,864 | 0.92 | ||||||
| OI合计 | 26,469 | 85,678 | 2,525.33 | ||||||
| 总计 | 26,469 | 85,678 | 2,525.33 |
(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