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 |
---|---|---|---|---|---|---|---|---|---|
PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,212.00 | 0 | 3 | 0.00 | 1.0000 |
PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,112.00 | 0 | 3 | 0.00 | 0.9996 |
PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,012.00 | 0 | 4 | 0.00 | 0.9975 |
PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 912.50 | 0 | 8 | 0.00 | 0.9942 |
PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 813.00 | 0 | 24 | 0.00 | 0.9890 |
PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 714.00 | 0 | 36 | 0.00 | 0.9807 |
PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 616.00 | 0 | 29 | 0.00 | 0.9676 |
PF509C5900 | 474.50 | 506.00 | 474.50 | 506.00 | 519.00 | 2 | 183 | 0.49 | 0.9460 |
PF509C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 425.00 | 0 | 242 | 0.00 | 0.9106 |
PF509C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 334.50 | 0 | 182 | 0.00 | 0.8555 |
PF509C6200 | 260.00 | 260.00 | 260.00 | 260.00 | 252.00 | 10 | 187 | 1.30 | 0.7715 |
PF509C6300 | 189.00 | 196.50 | 189.00 | 196.50 | 179.50 | 29 | 198 | 2.80 | 0.6581 |
PF509C6400 | 119.50 | 137.50 | 109.00 | 137.50 | 123.00 | 175 | 425 | 11.68 | 0.5244 |
PF509C6500 | 84.00 | 107.00 | 75.50 | 91.00 | 82.50 | 125 | 487 | 5.28 | 0.3946 |
PF509C6600 | 55.00 | 63.50 | 52.00 | 63.50 | 55.00 | 263 | 482 | 7.74 | 0.2859 |
PF509C6700 | 38.50 | 48.00 | 33.50 | 44.00 | 38.00 | 461 | 517 | 9.19 | 0.2060 |
PF509C6800 | 25.50 | 30.00 | 24.00 | 29.50 | 27.00 | 179 | 372 | 2.44 | 0.1493 |
PF509C6900 | 18.50 | 21.50 | 17.00 | 21.00 | 19.50 | 198 | 246 | 1.92 | 0.1096 |
PF509C7000 | 14.00 | 15.50 | 12.50 | 14.50 | 14.50 | 94 | 348 | 0.66 | 0.0812 |
PF509C7100 | 9.50 | 12.00 | 9.50 | 11.50 | 11.00 | 87 | 309 | 0.48 | 0.0616 |
PF509C7200 | 8.00 | 8.50 | 7.50 | 8.00 | 8.50 | 105 | 321 | 0.40 | 0.0475 |
PF509C7300 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 116 | 1,126 | 0.38 | 0.0363 |
PF509C7400 | 5.00 | 5.50 | 4.50 | 4.50 | 5.00 | 587 | 870 | 1.36 | 0.0288 |
小计 | 2,431 | 6,602 | 46.10 | ||||||
PF509P5200 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 51 | 785 | 0.02 | -0.0018 |
PF509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 270 | 0.00 | -0.0029 |
PF509P5400 | 1.50 | 1.50 | 1.00 | 1.00 | 0.50 | 73 | 884 | 0.04 | -0.0047 |
PF509P5500 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00 | 467 | 758 | 0.35 | -0.0075 |
PF509P5600 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | 290 | 531 | 0.22 | -0.0121 |
PF509P5700 | 2.50 | 3.00 | 1.50 | 2.00 | 3.00 | 504 | 826 | 0.58 | -0.0198 |
PF509P5800 | 4.00 | 4.50 | 3.50 | 4.00 | 4.50 | 527 | 689 | 0.98 | -0.0324 |
PF509P5900 | 6.00 | 9.00 | 5.00 | 5.00 | 8.00 | 160 | 454 | 0.53 | -0.0536 |
PF509P6000 | 12.00 | 12.50 | 8.50 | 10.00 | 13.50 | 967 | 580 | 5.11 | -0.0885 |
PF509P6100 | 21.50 | 24.50 | 16.00 | 17.50 | 23.00 | 582 | 392 | 6.18 | -0.1432 |
PF509P6200 | 38.50 | 47.50 | 30.50 | 34.50 | 40.00 | 221 | 262 | 4.31 | -0.2269 |
PF509P6300 | 62.50 | 83.00 | 54.00 | 62.50 | 68.00 | 450 | 387 | 15.58 | -0.3401 |
PF509P6400 | 115.00 | 125.50 | 102.00 | 102.00 | 111.00 | 146 | 452 | 8.47 | -0.4737 |
PF509P6500 | 170.00 | 170.00 | 167.00 | 167.00 | 170.50 | 80 | 414 | 6.70 | -0.6036 |
PF509P6600 | 250.50 | 259.00 | 230.50 | 230.50 | 242.50 | 20 | 154 | 2.47 | -0.7124 |
PF509P6700 | 333.00 | 333.00 | 333.00 | 333.00 | 325.50 | 1 | 211 | 0.17 | -0.7926 |
PF509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 414.00 | 0 | 160 | 0.00 | -0.8494 |
PF509P6900 | 471.00 | 507.00 | 471.00 | 507.00 | 506.50 | 2 | 140 | 0.49 | -0.8895 |
PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 601.50 | 0 | 41 | 0.00 | -0.9182 |
PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 698.00 | 0 | 1 | 0.00 | -0.9381 |
PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 795.50 | 0 | 0 | 0.00 | -0.9524 |
PF509P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 893.50 | 0 | 0 | 0.00 | -0.9640 |
PF509P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 992.00 | 0 | 0 | 0.00 | -0.9718 |
小计 | 4,541 | 8,391 | 52.20 | ||||||
PF510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 739.00 | 0 | 12 | 0.00 | 0.9722 |
PF510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 643.00 | 0 | 15 | 0.00 | 0.9518 |
PF510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 549.50 | 0 | 12 | 0.00 | 0.9206 |
PF510C6000 | 444.50 | 444.50 | 444.00 | 444.00 | 460.00 | 20 | 39 | 4.44 | 0.8747 |
PF510C6100 | 363.00 | 363.00 | 363.00 | 363.00 | 376.50 | 10 | 20 | 1.82 | 0.8128 |
PF510C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 300.50 | 0 | 33 | 0.00 | 0.7351 |
PF510C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 235.50 | 0 | 30 | 0.00 | 0.6430 |
PF510C6400 | 169.50 | 183.00 | 169.50 | 182.00 | 181.50 | 64 | 86 | 5.75 | 0.5457 |
PF510C6500 | 138.00 | 138.00 | 136.50 | 137.00 | 138.00 | 70 | 91 | 4.80 | 0.4508 |
PF510C6600 | 109.50 | 109.50 | 94.00 | 103.00 | 104.00 | 176 | 178 | 8.86 | 0.3647 |
PF510C6700 | 78.50 | 89.00 | 73.00 | 89.00 | 79.00 | 223 | 177 | 8.62 | 0.2913 |
PF510C6800 | 55.00 | 61.00 | 55.00 | 59.50 | 60.50 | 189 | 168 | 5.51 | 0.2316 |
PF510C6900 | 42.00 | 46.00 | 42.00 | 45.00 | 47.00 | 180 | 147 | 4.01 | 0.1842 |
PF510C7000 | 35.00 | 35.00 | 34.00 | 35.00 | 36.50 | 110 | 127 | 1.93 | 0.1468 |
PF510C7100 | 25.50 | 27.50 | 25.50 | 26.50 | 28.50 | 150 | 143 | 2.05 | 0.1167 |
PF510C7200 | 24.50 | 24.50 | 20.50 | 23.00 | 23.00 | 358 | 115 | 3.94 | 0.0941 |
PF510C7300 | 20.00 | 20.00 | 16.50 | 18.00 | 18.50 | 379 | 140 | 3.37 | 0.0762 |
PF510C7400 | 16.00 | 16.00 | 13.50 | 14.00 | 14.50 | 272 | 128 | 1.97 | 0.0615 |
小计 | 2,201 | 1,661 | 57.06 | ||||||
PF510P5700 | 7.00 | 7.00 | 5.00 | 6.00 | 5.00 | 203 | 132 | 0.62 | -0.0288 |
PF510P5800 | 8.00 | 10.00 | 8.00 | 8.50 | 8.50 | 300 | 213 | 1.35 | -0.0480 |
PF510P5900 | 14.00 | 17.50 | 14.00 | 14.50 | 15.00 | 294 | 232 | 2.22 | -0.0782 |
PF510P6000 | 26.50 | 27.00 | 26.50 | 26.50 | 25.50 | 111 | 91 | 1.48 | -0.1233 |
PF510P6100 | 43.50 | 45.50 | 43.00 | 43.00 | 41.50 | 163 | 171 | 3.57 | -0.1845 |
PF510P6200 | 64.00 | 70.50 | 62.50 | 62.50 | 65.50 | 68 | 110 | 2.26 | -0.2617 |
PF510P6300 | 107.50 | 107.50 | 99.50 | 99.50 | 100.00 | 74 | 117 | 3.85 | -0.3535 |
PF510P6400 | 166.00 | 166.00 | 154.50 | 154.50 | 145.50 | 44 | 93 | 3.49 | -0.4506 |
PF510P6500 | 215.00 | 215.00 | 215.00 | 215.00 | 201.50 | 10 | 110 | 1.08 | -0.5456 |
PF510P6600 | 282.00 | 282.00 | 282.00 | 282.00 | 267.50 | 20 | 55 | 2.82 | -0.6318 |
PF510P6700 | 357.50 | 357.50 | 357.50 | 357.50 | 342.00 | 10 | 85 | 1.79 | -0.7055 |
PF510P6800 | 438.50 | 438.50 | 412.00 | 412.00 | 423.50 | 11 | 88 | 2.40 | -0.7655 |
PF510P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 509.50 | 0 | 99 | 0.00 | -0.8133 |
PF510P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 599.00 | 0 | 60 | 0.00 | -0.8512 |
PF510P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 690.50 | 0 | 20 | 0.00 | -0.8817 |
PF510P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 784.50 | 0 | 0 | 0.00 | -0.9048 |
PF510P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 880.00 | 0 | 0 | 0.00 | -0.9232 |
PF510P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 976.00 | 0 | 0 | 0.00 | -0.9384 |
小计 | 1,308 | 1,676 | 26.93 | ||||||
PF511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 801.00 | 0 | 0 | 0.00 | 0.9482 |
PF511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 707.00 | 0 | 0 | 0.00 | 0.9253 |
PF511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 615.50 | 0 | 0 | 0.00 | 0.8939 |
PF511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 528.00 | 0 | 3 | 0.00 | 0.8531 |
PF511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 445.50 | 0 | 3 | 0.00 | 0.8016 |
PF511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 369.00 | 0 | 3 | 0.00 | 0.7391 |
PF511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 300.50 | 0 | 3 | 0.00 | 0.6668 |
PF511C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 240.50 | 0 | 6 | 0.00 | 0.5875 |
PF511C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 190.50 | 0 | 31 | 0.00 | 0.5060 |
PF511C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 149.00 | 0 | 70 | 0.00 | 0.4270 |
PF511C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 116.00 | 0 | 26 | 0.00 | 0.3544 |
PF511C6700 | 98.00 | 100.00 | 98.00 | 98.50 | 90.50 | 24 | 48 | 1.19 | 0.2910 |
PF511C6800 | 78.50 | 79.50 | 76.50 | 78.50 | 71.00 | 21 | 44 | 0.82 | 0.2378 |
PF511C6900 | 63.00 | 63.00 | 59.50 | 61.00 | 56.00 | 24 | 64 | 0.74 | 0.1939 |
PF511C7000 | 50.00 | 50.00 | 46.50 | 46.50 | 44.50 | 19 | 53 | 0.46 | 0.1574 |
PF511C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 35.50 | 0 | 65 | 0.00 | 0.1282 |
PF511C7200 | 31.00 | 31.00 | 31.00 | 31.00 | 29.00 | 3 | 59 | 0.05 | 0.1056 |
PF511C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 23.00 | 0 | 61 | 0.00 | 0.0858 |
小计 | 91 | 539 | 3.25 | ||||||
PF511P5600 | 13.50 | 13.50 | 13.50 | 13.50 | 12.00 | 3 | 87 | 0.02 | -0.0517 |
PF511P5700 | 19.50 | 19.50 | 17.50 | 17.50 | 18.00 | 12 | 63 | 0.11 | -0.0735 |
PF511P5800 | 27.00 | 30.00 | 27.00 | 27.00 | 26.50 | 24 | 60 | 0.33 | -0.1037 |
PF511P5900 | 39.50 | 39.50 | 34.00 | 34.50 | 38.50 | 21 | 126 | 0.38 | -0.1436 |
PF511P6000 | 55.00 | 55.00 | 50.00 | 50.00 | 55.50 | 18 | 66 | 0.46 | -0.1943 |
PF511P6100 | 76.50 | 76.50 | 72.50 | 72.50 | 78.50 | 15 | 38 | 0.55 | -0.2562 |
PF511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 109.50 | 0 | 35 | 0.00 | -0.3281 |
PF511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 149.00 | 0 | 15 | 0.00 | -0.4071 |
PF511P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 198.00 | 0 | 39 | 0.00 | -0.4885 |
PF511P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 256.50 | 0 | 27 | 0.00 | -0.5676 |
PF511P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 323.00 | 0 | 3 | 0.00 | -0.6405 |
PF511P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 397.00 | 0 | 3 | 0.00 | -0.7043 |
PF511P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 477.00 | 0 | 3 | 0.00 | -0.7579 |
PF511P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 561.50 | 0 | 3 | 0.00 | -0.8024 |
PF511P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 649.50 | 0 | 0 | 0.00 | -0.8395 |
PF511P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 740.00 | 0 | 0 | 0.00 | -0.8694 |
PF511P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 833.50 | 0 | 0 | 0.00 | -0.8927 |
PF511P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 927.50 | 0 | 0 | 0.00 | -0.9133 |
小计 | 93 | 568 | 1.85 | ||||||
PF512C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 699.50 | 0 | 0 | 0.00 | 0.8962 |
PF512C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 612.00 | 0 | 0 | 0.00 | 0.8598 |
PF512C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 529.00 | 0 | 0 | 0.00 | 0.8153 |
PF512C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 451.50 | 0 | 0 | 0.00 | 0.7625 |
PF512C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 380.50 | 0 | 0 | 0.00 | 0.7021 |
PF512C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 316.50 | 0 | 0 | 0.00 | 0.6358 |
PF512C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 260.50 | 0 | 0 | 0.00 | 0.5661 |
PF512C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 212.00 | 0 | 0 | 0.00 | 0.4959 |
PF512C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 171.50 | 0 | 0 | 0.00 | 0.4279 |
PF512C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 138.50 | 0 | 3 | 0.00 | 0.3647 |
PF512C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 112.00 | 0 | 6 | 0.00 | 0.3086 |
PF512C6800 | 0.00 | 0.00 | 0.00 | 0.00 | 90.50 | 0 | 12 | 0.00 | 0.2593 |
PF512C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 72.50 | 0 | 15 | 0.00 | 0.2162 |
PF512C7000 | 0.00 | 0.00 | 0.00 | 0.00 | 59.00 | 0 | 9 | 0.00 | 0.1807 |
小计 | 0 | 45 | 0.00 | ||||||
PF512P5700 | 33.00 | 36.00 | 27.50 | 27.50 | 29.00 | 33 | 21 | 0.50 | -0.1011 |
PF512P5800 | 45.50 | 48.00 | 38.00 | 38.00 | 41.50 | 39 | 33 | 0.84 | -0.1362 |
PF512P5900 | 60.00 | 60.50 | 53.50 | 53.50 | 58.00 | 24 | 21 | 0.71 | -0.1797 |
PF512P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 80.00 | 0 | 0 | 0.00 | -0.2316 |
PF512P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 108.50 | 0 | 0 | 0.00 | -0.2914 |
PF512P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 144.00 | 0 | 0 | 0.00 | -0.3573 |
PF512P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 187.00 | 0 | 0 | 0.00 | -0.4267 |
PF512P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 238.00 | 0 | 0 | 0.00 | -0.4969 |
PF512P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 296.50 | 0 | 0 | 0.00 | -0.5651 |
PF512P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 362.50 | 0 | 0 | 0.00 | -0.6286 |
PF512P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 435.50 | 0 | 0 | 0.00 | -0.6851 |
PF512P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 513.50 | 0 | 0 | 0.00 | -0.7350 |
PF512P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 595.00 | 0 | 0 | 0.00 | -0.7788 |
PF512P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 681.00 | 0 | 0 | 0.00 | -0.8150 |
小计 | 96 | 75 | 2.06 | ||||||
PF合计 | 10,761 | 19,557 | 189.45 | ||||||
总计 | 10,761 | 19,557 | 189.45 |
(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)