-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,046.00 | 0 | 0 | 0.00 | 1.0000 |
| PF508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 946.00 | 0 | 0 | 0.00 | 1.0000 |
| PF508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 846.00 | 0 | 0 | 0.00 | 1.0000 |
| PF508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 746.00 | 0 | 0 | 0.00 | 0.9998 |
| PF508C5900 | 646.00 | 676.00 | 644.50 | 676.00 | 646.00 | 5 | 111 | 1.63 | 0.9977 |
| PF508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 546.50 | 0 | 50 | 0.00 | 0.9931 |
| PF508C6100 | 468.00 | 468.00 | 468.00 | 468.00 | 447.50 | 1 | 101 | 0.23 | 0.9819 |
| PF508C6200 | 321.00 | 321.00 | 321.00 | 321.00 | 349.50 | 1 | 122 | 0.16 | 0.9564 |
| PF508C6300 | 232.00 | 232.00 | 232.00 | 232.00 | 255.50 | 2 | 274 | 0.23 | 0.8995 |
| PF508C6400 | 179.00 | 183.00 | 152.00 | 152.00 | 169.50 | 34 | 177 | 2.68 | 0.7855 |
| PF508C6500 | 128.00 | 132.00 | 80.00 | 95.50 | 100.00 | 196 | 343 | 9.25 | 0.6020 |
| PF508C6600 | 50.50 | 79.50 | 41.00 | 48.00 | 54.00 | 2,123 | 984 | 58.19 | 0.3964 |
| PF508C6700 | 27.50 | 44.50 | 21.00 | 25.50 | 28.00 | 3,162 | 772 | 48.27 | 0.2354 |
| PF508C6800 | 14.00 | 25.00 | 11.00 | 12.50 | 15.00 | 1,517 | 761 | 12.06 | 0.1353 |
| PF508C6900 | 9.00 | 14.00 | 4.50 | 7.00 | 8.50 | 2,366 | 2,159 | 10.59 | 0.0776 |
| PF508C7000 | 4.50 | 8.50 | 3.00 | 4.00 | 5.00 | 3,047 | 1,142 | 9.42 | 0.0459 |
| PF508C7100 | 2.50 | 4.00 | 1.50 | 2.50 | 3.00 | 601 | 844 | 0.80 | 0.0274 |
| PF508C7200 | 1.50 | 2.00 | 1.00 | 1.50 | 1.50 | 349 | 436 | 0.28 | 0.0166 |
| PF508C7300 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 93 | 367 | 0.04 | 0.0103 |
| PF508C7400 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 50 | 301 | 0.01 | 0.0064 |
| PF508C7500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 24 | 250 | 0.01 | 0.0040 |
| 小计 | 13,571 | 9,194 | 153.85 | ||||||
| PF508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 592 | 0.00 | -0.0001 |
| PF508P5600 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10 | 936 | 0.00 | -0.0002 |
| PF508P5700 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 30 | 395 | 0.01 | -0.0005 |
| PF508P5800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 134 | 629 | 0.03 | -0.0012 |
| PF508P5900 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 725 | 810 | 0.18 | -0.0031 |
| PF508P6000 | 1.00 | 1.50 | 0.50 | 1.50 | 0.50 | 742 | 1,244 | 0.33 | -0.0073 |
| PF508P6100 | 1.50 | 2.00 | 1.00 | 1.50 | 1.50 | 1,352 | 1,229 | 0.96 | -0.0182 |
| PF508P6200 | 7.50 | 7.50 | 2.00 | 3.00 | 4.00 | 1,138 | 1,332 | 1.64 | -0.0435 |
| PF508P6300 | 11.50 | 20.00 | 6.00 | 8.50 | 9.50 | 4,377 | 2,042 | 19.58 | -0.1001 |
| PF508P6400 | 23.00 | 30.50 | 16.00 | 22.00 | 23.50 | 1,630 | 652 | 18.42 | -0.2139 |
| PF508P6500 | 56.50 | 68.00 | 43.50 | 54.00 | 54.00 | 1,288 | 889 | 34.19 | -0.3973 |
| PF508P6600 | 98.50 | 126.50 | 89.50 | 98.00 | 108.00 | 201 | 273 | 10.23 | -0.6029 |
| PF508P6700 | 175.50 | 201.00 | 173.50 | 173.50 | 182.00 | 9 | 189 | 0.84 | -0.7640 |
| PF508P6800 | 267.00 | 267.00 | 267.00 | 267.00 | 269.00 | 3 | 133 | 0.40 | -0.8643 |
| PF508P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 362.00 | 0 | 69 | 0.00 | -0.9221 |
| PF508P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 458.50 | 0 | 43 | 0.00 | -0.9540 |
| PF508P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 556.50 | 0 | 38 | 0.00 | -0.9727 |
| PF508P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 655.50 | 0 | 0 | 0.00 | -0.9836 |
| PF508P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 755.00 | 0 | 0 | 0.00 | -0.9902 |
| PF508P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 854.50 | 0 | 0 | 0.00 | -0.9942 |
| PF508P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 954.00 | 0 | 0 | 0.00 | -0.9968 |
| 小计 | 11,639 | 11,495 | 86.82 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,272.00 | 0 | 3 | 0.00 | 0.9987 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,172.00 | 0 | 3 | 0.00 | 0.9961 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,072.50 | 0 | 4 | 0.00 | 0.9920 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 973.50 | 0 | 8 | 0.00 | 0.9867 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 874.50 | 0 | 24 | 0.00 | 0.9795 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 776.50 | 0 | 36 | 0.00 | 0.9691 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 679.00 | 0 | 29 | 0.00 | 0.9535 |
| PF509C5900 | 561.00 | 592.50 | 561.00 | 592.50 | 583.50 | 2 | 180 | 0.58 | 0.9310 |
| PF509C6000 | 479.50 | 479.50 | 475.50 | 475.50 | 490.00 | 13 | 211 | 3.11 | 0.8984 |
| PF509C6100 | 424.00 | 424.00 | 419.50 | 419.50 | 400.50 | 10 | 107 | 2.11 | 0.8517 |
| PF509C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 316.50 | 0 | 200 | 0.00 | 0.7851 |
| PF509C6300 | 245.00 | 253.00 | 245.00 | 253.00 | 241.50 | 3 | 225 | 0.37 | 0.6970 |
| PF509C6400 | 197.00 | 202.00 | 170.00 | 178.50 | 176.50 | 17 | 280 | 1.65 | 0.5914 |
| PF509C6500 | 143.00 | 147.00 | 143.00 | 147.00 | 126.50 | 24 | 320 | 1.70 | 0.4777 |
| PF509C6600 | 105.00 | 105.50 | 85.00 | 85.00 | 88.50 | 100 | 217 | 5.05 | 0.3703 |
| PF509C6700 | 73.50 | 76.50 | 70.50 | 74.50 | 62.00 | 120 | 209 | 4.12 | 0.2792 |
| PF509C6800 | 51.00 | 53.50 | 51.00 | 53.00 | 44.00 | 39 | 191 | 0.95 | 0.2090 |
| PF509C6900 | 35.00 | 35.00 | 30.50 | 30.50 | 32.00 | 8 | 186 | 0.13 | 0.1563 |
| PF509C7000 | 26.00 | 26.00 | 25.00 | 25.00 | 23.50 | 29 | 236 | 0.37 | 0.1174 |
| PF509C7100 | 18.50 | 18.50 | 15.50 | 15.50 | 17.50 | 26 | 245 | 0.21 | 0.0895 |
| PF509C7200 | 14.00 | 14.00 | 12.50 | 12.50 | 13.50 | 40 | 290 | 0.26 | 0.0694 |
| PF509C7300 | 11.50 | 11.50 | 10.00 | 10.50 | 10.50 | 100 | 855 | 0.53 | 0.0536 |
| PF509C7400 | 8.50 | 8.50 | 8.00 | 8.00 | 8.50 | 234 | 540 | 0.94 | 0.0421 |
| 小计 | 765 | 4,599 | 22.07 | ||||||
| PF509P5200 | 1.00 | 2.00 | 1.00 | 1.50 | 1.00 | 144 | 834 | 0.11 | -0.0048 |
| PF509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 270 | 0.00 | -0.0068 |
| PF509P5400 | 1.00 | 1.50 | 1.00 | 1.50 | 2.00 | 20 | 891 | 0.01 | -0.0102 |
| PF509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 755 | 0.00 | -0.0149 |
| PF509P5600 | 3.00 | 3.00 | 3.00 | 3.00 | 4.00 | 10 | 394 | 0.02 | -0.0215 |
| PF509P5700 | 4.00 | 4.50 | 4.00 | 4.50 | 5.50 | 73 | 550 | 0.16 | -0.0313 |
| PF509P5800 | 6.00 | 7.00 | 6.00 | 7.00 | 8.50 | 3 | 422 | 0.01 | -0.0463 |
| PF509P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 | 0 | 364 | 0.00 | -0.0682 |
| PF509P6000 | 15.00 | 19.50 | 15.00 | 18.50 | 19.50 | 229 | 405 | 2.17 | -0.1003 |
| PF509P6100 | 30.00 | 30.00 | 26.00 | 26.00 | 29.50 | 70 | 241 | 1.02 | -0.1465 |
| PF509P6200 | 44.50 | 48.00 | 39.50 | 42.50 | 45.00 | 142 | 183 | 3.07 | -0.2127 |
| PF509P6300 | 68.00 | 71.00 | 66.00 | 71.00 | 69.50 | 50 | 343 | 1.69 | -0.3005 |
| PF509P6400 | 101.00 | 110.50 | 100.00 | 110.50 | 105.00 | 71 | 305 | 3.68 | -0.4059 |
| PF509P6500 | 147.00 | 162.50 | 147.00 | 162.50 | 154.00 | 61 | 259 | 4.61 | -0.5196 |
| PF509P6600 | 205.00 | 233.00 | 205.00 | 224.00 | 216.00 | 36 | 143 | 3.94 | -0.6271 |
| PF509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 289.00 | 0 | 207 | 0.00 | -0.7184 |
| PF509P6800 | 351.00 | 383.50 | 351.00 | 367.50 | 371.50 | 25 | 139 | 4.63 | -0.7889 |
| PF509P6900 | 435.00 | 435.00 | 433.50 | 433.50 | 459.00 | 3 | 40 | 0.65 | -0.8419 |
| PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 550.00 | 0 | 41 | 0.00 | -0.8813 |
| PF509P7100 | 617.50 | 617.50 | 617.50 | 617.50 | 644.50 | 1 | 1 | 0.31 | -0.9096 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 740.00 | 0 | 0 | 0.00 | -0.9302 |
| PF509P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 837.00 | 0 | 0 | 0.00 | -0.9464 |
| PF509P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 934.50 | 0 | 0 | 0.00 | -0.9583 |
| 小计 | 938 | 6,787 | 26.09 | ||||||
| PF510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 778.00 | 0 | 12 | 0.00 | 0.9782 |
| PF510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 682.00 | 0 | 15 | 0.00 | 0.9552 |
| PF510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 589.50 | 0 | 12 | 0.00 | 0.9215 |
| PF510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 502.00 | 0 | 9 | 0.00 | 0.8740 |
| PF510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 420.50 | 0 | 15 | 0.00 | 0.8143 |
| PF510C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 346.00 | 0 | 22 | 0.00 | 0.7432 |
| PF510C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 279.50 | 0 | 19 | 0.00 | 0.6631 |
| PF510C6400 | 211.50 | 211.50 | 207.00 | 207.00 | 222.00 | 6 | 17 | 0.63 | 0.5776 |
| PF510C6500 | 162.00 | 162.00 | 157.50 | 157.50 | 173.50 | 6 | 43 | 0.48 | 0.4916 |
| PF510C6600 | 122.50 | 122.50 | 120.00 | 120.00 | 133.00 | 6 | 98 | 0.36 | 0.4089 |
| PF510C6700 | 90.50 | 91.50 | 90.50 | 91.50 | 100.00 | 6 | 177 | 0.27 | 0.3325 |
| PF510C6800 | 68.00 | 68.00 | 68.00 | 68.00 | 74.50 | 6 | 181 | 0.20 | 0.2645 |
| PF510C6900 | 51.50 | 51.50 | 51.50 | 51.50 | 54.00 | 6 | 130 | 0.15 | 0.2060 |
| PF510C7000 | 38.00 | 38.00 | 38.00 | 38.00 | 39.00 | 6 | 120 | 0.11 | 0.1571 |
| PF510C7100 | 29.50 | 29.50 | 26.50 | 26.50 | 27.50 | 12 | 75 | 0.17 | 0.1174 |
| PF510C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 19.00 | 0 | 62 | 0.00 | 0.0862 |
| PF510C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 | 0 | 49 | 0.00 | 0.0628 |
| PF510C7400 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 | 0 | 9 | 0.00 | 0.0451 |
| 小计 | 54 | 1,065 | 2.38 | ||||||
| PF510P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 0 | 68 | 0.00 | -0.0238 |
| PF510P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00 | 0 | 62 | 0.00 | -0.0450 |
| PF510P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 15.50 | 0 | 70 | 0.00 | -0.0772 |
| PF510P6000 | 29.00 | 29.00 | 27.50 | 27.50 | 28.00 | 6 | 92 | 0.08 | -0.1236 |
| PF510P6100 | 44.00 | 44.00 | 43.50 | 43.50 | 46.00 | 6 | 89 | 0.13 | -0.1825 |
| PF510P6200 | 65.50 | 65.50 | 63.50 | 63.50 | 71.00 | 6 | 81 | 0.19 | -0.2529 |
| PF510P6300 | 93.00 | 93.00 | 92.50 | 92.50 | 104.00 | 6 | 99 | 0.28 | -0.3327 |
| PF510P6400 | 310.00 | 310.00 | 133.50 | 133.50 | 146.50 | 17 | 80 | 1.32 | -0.4180 |
| PF510P6500 | 185.50 | 185.50 | 185.50 | 185.50 | 197.00 | 3 | 105 | 0.28 | -0.5040 |
| PF510P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 256.50 | 0 | 50 | 0.00 | -0.5868 |
| PF510P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 323.00 | 0 | 75 | 0.00 | -0.6634 |
| PF510P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 397.00 | 0 | 58 | 0.00 | -0.7318 |
| PF510P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 476.50 | 0 | 79 | 0.00 | -0.7908 |
| PF510P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 560.50 | 0 | 60 | 0.00 | -0.8403 |
| PF510P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 649.00 | 0 | 20 | 0.00 | -0.8808 |
| PF510P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 740.50 | 0 | 0 | 0.00 | -0.9128 |
| PF510P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 834.50 | 0 | 0 | 0.00 | -0.9371 |
| PF510P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 930.50 | 0 | 0 | 0.00 | -0.9560 |
| 小计 | 44 | 1,088 | 2.29 | ||||||
| PF511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 836.50 | 0 | 0 | 0.00 | 0.9501 |
| PF511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 743.00 | 0 | 0 | 0.00 | 0.9269 |
| PF511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 652.00 | 0 | 0 | 0.00 | 0.8960 |
| PF511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 565.00 | 0 | 3 | 0.00 | 0.8565 |
| PF511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 482.50 | 0 | 3 | 0.00 | 0.8076 |
| PF511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 406.00 | 0 | 3 | 0.00 | 0.7493 |
| PF511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 336.50 | 0 | 3 | 0.00 | 0.6826 |
| PF511C6300 | 275.50 | 275.50 | 275.50 | 275.50 | 275.00 | 3 | 6 | 0.41 | 0.6099 |
| PF511C6400 | 225.00 | 227.00 | 223.50 | 223.50 | 221.50 | 24 | 45 | 2.71 | 0.5342 |
| PF511C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 176.50 | 0 | 16 | 0.00 | 0.4592 |
| PF511C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 139.00 | 0 | 20 | 0.00 | 0.3879 |
| PF511C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 109.00 | 0 | 45 | 0.00 | 0.3229 |
| PF511C6800 | 81.00 | 81.00 | 81.00 | 81.00 | 84.50 | 3 | 53 | 0.12 | 0.2653 |
| PF511C6900 | 62.00 | 62.00 | 62.00 | 62.00 | 65.50 | 9 | 69 | 0.28 | 0.2155 |
| PF511C7000 | 48.50 | 48.50 | 48.50 | 48.50 | 51.00 | 12 | 61 | 0.29 | 0.1742 |
| PF511C7100 | 38.50 | 38.50 | 38.50 | 38.50 | 40.00 | 9 | 39 | 0.17 | 0.1409 |
| PF511C7200 | 33.50 | 38.00 | 31.00 | 38.00 | 31.00 | 15 | 51 | 0.25 | 0.1130 |
| PF511C7300 | 24.50 | 24.50 | 24.50 | 24.50 | 24.00 | 6 | 54 | 0.07 | 0.0905 |
| 小计 | 81 | 471 | 4.31 | ||||||
| PF511P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00 | 0 | 81 | 0.00 | -0.0502 |
| PF511P5700 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6 | 54 | 0.05 | -0.0719 |
| PF511P5800 | 26.50 | 28.50 | 24.50 | 28.50 | 27.00 | 36 | 51 | 0.47 | -0.1015 |
| PF511P5900 | 36.50 | 36.50 | 35.50 | 35.50 | 39.50 | 9 | 114 | 0.16 | -0.1399 |
| PF511P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 57.00 | 0 | 49 | 0.00 | -0.1878 |
| PF511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 80.00 | 0 | 15 | 0.00 | -0.2455 |
| PF511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 110.00 | 0 | 12 | 0.00 | -0.3116 |
| PF511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 147.50 | 0 | 12 | 0.00 | -0.3840 |
| PF511P6400 | 195.00 | 196.00 | 190.00 | 196.00 | 193.50 | 30 | 39 | 2.88 | -0.4595 |
| PF511P6500 | 246.00 | 246.50 | 244.50 | 246.50 | 248.00 | 21 | 24 | 2.58 | -0.5346 |
| PF511P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 310.00 | 0 | 3 | 0.00 | -0.6060 |
| PF511P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 379.50 | 0 | 3 | 0.00 | -0.6714 |
| PF511P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 454.50 | 0 | 3 | 0.00 | -0.7295 |
| PF511P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 535.00 | 0 | 3 | 0.00 | -0.7800 |
| PF511P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 619.50 | 0 | 0 | 0.00 | -0.8220 |
| PF511P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 708.50 | 0 | 0 | 0.00 | -0.8561 |
| PF511P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 799.00 | 0 | 0 | 0.00 | -0.8850 |
| PF511P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 892.00 | 0 | 0 | 0.00 | -0.9085 |
| 小计 | 102 | 463 | 6.14 | ||||||
| PF合计 | 27,194 | 35,162 | 303.94 | ||||||
| 总计 | 27,194 | 35,162 | 303.94 |
(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