-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR508C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 922.00 | 0 | 0 | 0.00 | 1.0000 |
| PR508C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 822.00 | 0 | 0 | 0.00 | 0.9992 |
| PR508C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 722.00 | 0 | 0 | 0.00 | 0.9973 |
| PR508C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 622.50 | 0 | 0 | 0.00 | 0.9939 |
| PR508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 523.00 | 0 | 0 | 0.00 | 0.9877 |
| PR508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 424.00 | 0 | 0 | 0.00 | 0.9744 |
| PR508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 326.50 | 0 | 0 | 0.00 | 0.9485 |
| PR508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 231.50 | 0 | 13 | 0.00 | 0.8914 |
| PR508C5900 | 137.50 | 137.50 | 137.50 | 137.50 | 145.00 | 2 | 75 | 0.42 | 0.7695 |
| PR508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 76.50 | 0 | 125 | 0.00 | 0.5587 |
| PR508C6100 | 52.00 | 55.50 | 29.50 | 31.00 | 36.00 | 191 | 230 | 12.50 | 0.3277 |
| PR508C6200 | 22.00 | 26.00 | 13.50 | 15.00 | 17.00 | 136 | 195 | 4.23 | 0.1729 |
| PR508C6300 | 9.50 | 12.00 | 6.50 | 7.00 | 8.50 | 247 | 237 | 3.73 | 0.0919 |
| PR508C6400 | 5.00 | 6.50 | 4.00 | 4.00 | 4.50 | 70 | 181 | 0.56 | 0.0507 |
| PR508C6500 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | 101 | 255 | 0.43 | 0.0292 |
| PR508C6600 | 2.00 | 2.50 | 1.00 | 1.00 | 1.50 | 571 | 414 | 1.46 | 0.0173 |
| PR508C6700 | 1.00 | 1.50 | 1.00 | 1.00 | 1.00 | 31 | 442 | 0.05 | 0.0105 |
| PR508C6800 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 42 | 295 | 0.03 | 0.0065 |
| PR508C6900 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 27 | 114 | 0.02 | 0.0040 |
| 小计 | 1,418 | 2,576 | 23.43 | ||||||
| PR508P5100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 459 | 0.00 | -0.0009 |
| PR508P5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10 | 164 | 0.01 | -0.0017 |
| PR508P5300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 73 | 198 | 0.05 | -0.0034 |
| PR508P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 159 | 0.00 | -0.0065 |
| PR508P5500 | 1.50 | 1.50 | 1.00 | 1.00 | 1.00 | 70 | 279 | 0.13 | -0.0125 |
| PR508P5600 | 2.00 | 2.50 | 2.00 | 2.00 | 2.50 | 66 | 124 | 0.20 | -0.0256 |
| PR508P5700 | 5.00 | 5.00 | 3.50 | 4.00 | 4.50 | 105 | 201 | 0.67 | -0.0513 |
| PR508P5800 | 9.00 | 11.00 | 8.00 | 8.00 | 10.00 | 51 | 178 | 0.71 | -0.1082 |
| PR508P5900 | 20.00 | 28.00 | 19.00 | 23.00 | 23.00 | 63 | 174 | 2.07 | -0.2299 |
| PR508P6000 | 48.00 | 66.00 | 46.50 | 65.50 | 54.50 | 81 | 183 | 7.00 | -0.4406 |
| PR508P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 113.50 | 0 | 132 | 0.00 | -0.6716 |
| PR508P6200 | 172.50 | 172.50 | 172.50 | 172.50 | 194.50 | 5 | 72 | 1.29 | -0.8266 |
| PR508P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 286.50 | 0 | 25 | 0.00 | -0.9077 |
| PR508P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 382.50 | 0 | 0 | 0.00 | -0.9491 |
| PR508P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 480.50 | 0 | 0 | 0.00 | -0.9708 |
| PR508P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 579.50 | 0 | 0 | 0.00 | -0.9830 |
| PR508P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 678.50 | 0 | 0 | 0.00 | -0.9900 |
| PR508P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 778.50 | 0 | 0 | 0.00 | -0.9942 |
| PR508P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 878.00 | 0 | 0 | 0.00 | -0.9968 |
| 小计 | 525 | 2,348 | 12.13 | ||||||
| PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 1,006.00 | 0 | 0 | 0.00 | 0.9964 |
| PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 956.50 | 0 | 3 | 0.00 | 0.9941 |
| PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 857.00 | 0 | 0 | 0.00 | 0.9885 |
| PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 758.00 | 0 | 0 | 0.00 | 0.9800 |
| PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 660.00 | 0 | 0 | 0.00 | 0.9669 |
| PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 563.50 | 0 | 0 | 0.00 | 0.9462 |
| PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 469.00 | 0 | 3 | 0.00 | 0.9139 |
| PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 378.50 | 0 | 3 | 0.00 | 0.8649 |
| PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 294.00 | 0 | 23 | 0.00 | 0.7943 |
| PR509C5800 | 233.00 | 233.00 | 233.00 | 233.00 | 219.50 | 2 | 47 | 0.70 | 0.6962 |
| PR509C5900 | 143.50 | 143.50 | 143.50 | 143.50 | 156.50 | 2 | 75 | 0.45 | 0.5791 |
| PR509C6000 | 120.00 | 126.00 | 100.00 | 101.00 | 108.50 | 26 | 76 | 4.57 | 0.4554 |
| PR509C6100 | 81.50 | 88.00 | 69.50 | 69.50 | 73.50 | 20 | 138 | 2.48 | 0.3425 |
| PR509C6200 | 56.00 | 59.00 | 48.00 | 48.00 | 50.50 | 16 | 136 | 1.30 | 0.2514 |
| PR509C6300 | 38.00 | 41.50 | 30.50 | 31.50 | 35.00 | 70 | 151 | 4.01 | 0.1824 |
| PR509C6400 | 27.00 | 27.00 | 21.50 | 22.50 | 24.50 | 11 | 168 | 0.39 | 0.1327 |
| PR509C6500 | 20.00 | 20.00 | 16.00 | 17.00 | 17.50 | 7 | 148 | 0.19 | 0.0975 |
| PR509C6600 | 14.00 | 14.00 | 11.00 | 12.00 | 13.00 | 12 | 151 | 0.23 | 0.0724 |
| PR509C6700 | 9.50 | 10.50 | 8.00 | 8.50 | 9.50 | 31 | 177 | 0.44 | 0.0540 |
| PR509C6800 | 6.50 | 8.50 | 6.00 | 6.50 | 7.00 | 101 | 152 | 1.13 | 0.0409 |
| 小计 | 298 | 1,451 | 15.89 | ||||||
| PR509P4950 | 1.50 | 1.50 | 1.00 | 1.00 | 1.00 | 12 | 139 | 0.03 | -0.0066 |
| PR509P5000 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2 | 162 | 0.00 | -0.0084 |
| PR509P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | 100 | 0.00 | -0.0133 |
| PR509P5200 | 4.00 | 4.00 | 4.00 | 4.00 | 3.50 | 1 | 116 | 0.01 | -0.0210 |
| PR509P5300 | 5.50 | 6.50 | 5.50 | 6.50 | 5.00 | 3 | 81 | 0.03 | -0.0334 |
| PR509P5400 | 8.00 | 8.00 | 8.00 | 8.00 | 8.50 | 1 | 106 | 0.01 | -0.0534 |
| PR509P5500 | 15.50 | 15.50 | 13.00 | 13.00 | 14.50 | 27 | 224 | 0.54 | -0.0851 |
| PR509P5600 | 22.50 | 22.50 | 19.50 | 22.00 | 23.50 | 51 | 142 | 1.55 | -0.1334 |
| PR509P5700 | 35.50 | 35.50 | 33.00 | 33.50 | 38.50 | 16 | 216 | 0.82 | -0.2036 |
| PR509P5800 | 58.00 | 63.50 | 56.00 | 63.50 | 63.50 | 32 | 199 | 2.80 | -0.3013 |
| PR509P5900 | 89.00 | 106.00 | 84.50 | 106.00 | 100.50 | 13 | 210 | 1.83 | -0.4182 |
| PR509P6000 | 156.00 | 156.00 | 156.00 | 156.00 | 152.00 | 1 | 116 | 0.23 | -0.5419 |
| PR509P6100 | 186.50 | 230.00 | 186.50 | 226.00 | 217.00 | 9 | 139 | 2.74 | -0.6549 |
| PR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 293.50 | 0 | 51 | 0.00 | -0.7463 |
| PR509P6300 | 340.50 | 340.50 | 340.50 | 340.50 | 378.00 | 1 | 51 | 0.51 | -0.8156 |
| PR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 467.50 | 0 | 37 | 0.00 | -0.8658 |
| PR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 560.50 | 0 | 10 | 0.00 | -0.9015 |
| PR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 655.50 | 0 | 0 | 0.00 | -0.9270 |
| PR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 752.00 | 0 | 0 | 0.00 | -0.9460 |
| PR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 849.50 | 0 | 0 | 0.00 | -0.9595 |
| 小计 | 169 | 2,099 | 11.10 | ||||||
| PR510C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 723.00 | 0 | 0 | 0.00 | 0.9177 |
| PR510C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 629.00 | 0 | 0 | 0.00 | 0.8943 |
| PR510C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 538.00 | 0 | 0 | 0.00 | 0.8614 |
| PR510C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 450.50 | 0 | 0 | 0.00 | 0.8179 |
| PR510C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 369.00 | 0 | 0 | 0.00 | 0.7610 |
| PR510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 294.50 | 0 | 3 | 0.00 | 0.6897 |
| PR510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 229.50 | 0 | 6 | 0.00 | 0.6063 |
| PR510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 174.50 | 0 | 6 | 0.00 | 0.5160 |
| PR510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 130.50 | 0 | 6 | 0.00 | 0.4258 |
| PR510C6100 | 103.00 | 103.00 | 97.00 | 97.00 | 96.50 | 29 | 28 | 4.36 | 0.3419 |
| PR510C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 70.00 | 0 | 43 | 0.00 | 0.2682 |
| PR510C6300 | 52.00 | 52.00 | 52.00 | 52.00 | 50.50 | 10 | 42 | 0.78 | 0.2063 |
| PR510C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | 0 | 80 | 0.00 | 0.1561 |
| PR510C6500 | 26.00 | 26.50 | 26.00 | 26.50 | 25.50 | 32 | 69 | 1.25 | 0.1164 |
| PR510C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 18.00 | 0 | 59 | 0.00 | 0.0858 |
| PR510C6700 | 14.00 | 14.00 | 12.50 | 12.50 | 13.00 | 20 | 104 | 0.40 | 0.0636 |
| PR510C6800 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 | 0 | 90 | 0.00 | 0.0468 |
| 小计 | 91 | 536 | 6.78 | ||||||
| PR510P5200 | 24.00 | 24.00 | 15.50 | 17.00 | 21.50 | 205 | 139 | 6.20 | -0.0808 |
| PR510P5300 | 30.00 | 30.00 | 26.50 | 26.50 | 27.00 | 22 | 75 | 0.95 | -0.1036 |
| PR510P5400 | 35.50 | 39.50 | 35.50 | 39.00 | 36.00 | 37 | 90 | 2.07 | -0.1360 |
| PR510P5500 | 49.00 | 52.00 | 40.50 | 40.50 | 48.50 | 46 | 52 | 3.32 | -0.1789 |
| PR510P5600 | 67.50 | 67.50 | 67.50 | 67.50 | 66.00 | 2 | 58 | 0.20 | -0.2353 |
| PR510P5700 | 92.00 | 92.00 | 91.00 | 91.00 | 91.50 | 10 | 54 | 1.37 | -0.3062 |
| PR510P5800 | 119.50 | 119.50 | 119.50 | 119.50 | 126.00 | 5 | 24 | 0.90 | -0.3893 |
| PR510P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 170.50 | 0 | 19 | 0.00 | -0.4795 |
| PR510P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 226.00 | 0 | 6 | 0.00 | -0.5699 |
| PR510P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 291.50 | 0 | 21 | 0.00 | -0.6540 |
| PR510P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 365.00 | 0 | 10 | 0.00 | -0.7281 |
| PR510P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 445.00 | 0 | 10 | 0.00 | -0.7905 |
| PR510P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 530.00 | 0 | 0 | 0.00 | -0.8413 |
| PR510P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 619.50 | 0 | 0 | 0.00 | -0.8818 |
| PR510P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 711.50 | 0 | 0 | 0.00 | -0.9133 |
| PR510P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 806.50 | 0 | 0 | 0.00 | -0.9364 |
| PR510P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 902.50 | 0 | 0 | 0.00 | -0.9542 |
| 小计 | 327 | 558 | 15.03 | ||||||
| PR合计 | 2,828 | 9,568 | 84.37 | ||||||
| 总计 | 2,828 | 9,568 | 84.37 |
(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