-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 936.00 | 0 | 0 | 0.00 | 0.9985 |
| PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 886.00 | 0 | 3 | 0.00 | 0.9978 |
| PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 786.50 | 0 | 0 | 0.00 | 0.9962 |
| PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 686.50 | 0 | 0 | 0.00 | 0.9935 |
| PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 587.00 | 0 | 0 | 0.00 | 0.9893 |
| PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 487.50 | 0 | 0 | 0.00 | 0.9828 |
| PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 388.00 | 0 | 3 | 0.00 | 0.9725 |
| PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 289.00 | 0 | 13 | 0.00 | 0.9556 |
| PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 190.50 | 0 | 85 | 0.00 | 0.9224 |
| PR509C5800 | 86.00 | 93.50 | 86.00 | 92.00 | 98.00 | 21 | 135 | 2.91 | 0.7960 |
| PR509C5900 | 31.50 | 49.50 | 30.00 | 41.00 | 36.50 | 59 | 145 | 3.31 | 0.4521 |
| PR509C6000 | 10.50 | 14.00 | 9.00 | 12.00 | 12.50 | 72 | 413 | 1.28 | 0.1846 |
| PR509C6100 | 4.00 | 4.50 | 3.50 | 4.00 | 4.50 | 372 | 408 | 2.24 | 0.0703 |
| PR509C6200 | 2.00 | 2.00 | 1.00 | 1.50 | 1.50 | 255 | 355 | 0.56 | 0.0269 |
| PR509C6300 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 132 | 309 | 0.20 | 0.0106 |
| PR509C6400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 40 | 379 | 0.03 | 0.0041 |
| PR509C6500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 210 | 351 | 0.16 | 0.0017 |
| PR509C6600 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 60 | 265 | 0.05 | 0.0007 |
| PR509C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 195 | 0.00 | 0.0003 |
| PR509C6800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 159 | 712 | 0.12 | 0.0001 |
| 小计 | 1,380 | 3,771 | 10.85 | ||||||
| PR509P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 102 | 0.00 | -0.0020 |
| PR509P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 389 | 0.00 | -0.0026 |
| PR509P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 121 | 0.00 | -0.0041 |
| PR509P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 216 | 0.00 | -0.0067 |
| PR509P5300 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 20 | 215 | 0.02 | -0.0108 |
| PR509P5400 | 1.50 | 1.50 | 1.00 | 1.50 | 1.50 | 21 | 248 | 0.04 | -0.0172 |
| PR509P5500 | 2.50 | 3.00 | 1.50 | 1.50 | 2.50 | 80 | 629 | 0.28 | -0.0274 |
| PR509P5600 | 4.00 | 4.50 | 2.00 | 2.00 | 3.00 | 150 | 247 | 0.62 | -0.0443 |
| PR509P5700 | 8.00 | 8.50 | 3.50 | 4.00 | 4.50 | 53 | 366 | 0.47 | -0.0773 |
| PR509P5800 | 23.00 | 23.00 | 10.50 | 11.50 | 12.00 | 47 | 350 | 1.03 | -0.2037 |
| PR509P5900 | 71.00 | 74.00 | 36.50 | 44.00 | 50.50 | 12 | 202 | 1.00 | -0.5474 |
| PR509P6000 | 133.00 | 133.00 | 104.50 | 104.50 | 126.50 | 21 | 302 | 3.82 | -0.8150 |
| PR509P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 218.50 | 0 | 137 | 0.00 | -0.9295 |
| PR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 315.50 | 0 | 77 | 0.00 | -0.9731 |
| PR509P6300 | 395.50 | 395.50 | 395.50 | 395.50 | 414.50 | 6 | 53 | 3.56 | -0.9896 |
| PR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 514.00 | 0 | 40 | 0.00 | -0.9963 |
| PR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 614.00 | 0 | 12 | 0.00 | -0.9989 |
| PR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 714.00 | 0 | 0 | 0.00 | -1.0000 |
| PR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 814.00 | 0 | 0 | 0.00 | -1.0000 |
| PR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 914.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 410 | 3,706 | 10.83 | ||||||
| PR510C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 725.50 | 0 | 0 | 0.00 | 0.9839 |
| PR510C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 627.00 | 0 | 0 | 0.00 | 0.9726 |
| PR510C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 529.50 | 0 | 0 | 0.00 | 0.9545 |
| PR510C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 433.50 | 0 | 10 | 0.00 | 0.9255 |
| PR510C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 341.50 | 0 | 0 | 0.00 | 0.8767 |
| PR510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 255.00 | 0 | 3 | 0.00 | 0.8007 |
| PR510C5800 | 168.00 | 168.00 | 168.00 | 168.00 | 178.50 | 3 | 25 | 0.76 | 0.6873 |
| PR510C5900 | 107.50 | 107.50 | 107.50 | 107.50 | 117.00 | 12 | 67 | 1.96 | 0.5440 |
| PR510C6000 | 68.50 | 82.50 | 66.00 | 82.50 | 74.00 | 34 | 102 | 3.48 | 0.3969 |
| PR510C6100 | 41.50 | 41.50 | 41.50 | 41.50 | 46.00 | 1 | 131 | 0.06 | 0.2743 |
| PR510C6200 | 27.50 | 27.50 | 27.00 | 27.50 | 30.00 | 63 | 120 | 2.55 | 0.1881 |
| PR510C6300 | 18.00 | 23.00 | 18.00 | 22.50 | 20.00 | 56 | 161 | 1.83 | 0.1297 |
| PR510C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 14.00 | 0 | 96 | 0.00 | 0.0913 |
| PR510C6500 | 10.00 | 12.00 | 9.50 | 12.00 | 10.00 | 156 | 315 | 2.44 | 0.0659 |
| PR510C6600 | 8.00 | 8.00 | 8.00 | 8.00 | 7.50 | 10 | 117 | 0.12 | 0.0483 |
| PR510C6700 | 5.50 | 7.00 | 5.00 | 7.00 | 5.50 | 42 | 133 | 0.36 | 0.0355 |
| PR510C6800 | 5.00 | 5.00 | 4.50 | 4.50 | 4.00 | 3 | 188 | 0.02 | 0.0268 |
| 小计 | 380 | 1,468 | 13.58 | ||||||
| PR510P5200 | 4.00 | 4.00 | 2.50 | 2.50 | 2.50 | 177 | 179 | 0.77 | -0.0171 |
| PR510P5300 | 5.00 | 5.00 | 5.00 | 5.00 | 4.00 | 22 | 89 | 0.15 | -0.0278 |
| PR510P5400 | 8.00 | 8.00 | 6.50 | 6.50 | 6.50 | 87 | 123 | 0.97 | -0.0453 |
| PR510P5500 | 12.50 | 12.50 | 10.00 | 10.00 | 10.50 | 31 | 113 | 0.51 | -0.0737 |
| PR510P5600 | 19.00 | 19.00 | 19.00 | 19.00 | 18.00 | 4 | 94 | 0.11 | -0.1220 |
| PR510P5700 | 34.50 | 34.50 | 27.50 | 27.50 | 31.00 | 21 | 99 | 0.98 | -0.1976 |
| PR510P5800 | 60.00 | 60.00 | 47.50 | 47.50 | 55.00 | 42 | 124 | 3.65 | -0.3106 |
| PR510P5900 | 101.00 | 101.00 | 81.50 | 81.50 | 93.50 | 50 | 123 | 7.17 | -0.4538 |
| PR510P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 149.50 | 0 | 75 | 0.00 | -0.6009 |
| PR510P6100 | 214.00 | 214.00 | 214.00 | 214.00 | 222.00 | 26 | 62 | 8.42 | -0.7237 |
| PR510P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 305.50 | 0 | 84 | 0.00 | -0.8103 |
| PR510P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 395.50 | 0 | 20 | 0.00 | -0.8690 |
| PR510P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 489.00 | 0 | 12 | 0.00 | -0.9078 |
| PR510P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 585.00 | 0 | 0 | 0.00 | -0.9337 |
| PR510P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 682.50 | 0 | 0 | 0.00 | -0.9517 |
| PR510P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 780.50 | 0 | 0 | 0.00 | -0.9650 |
| PR510P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 879.00 | 0 | 0 | 0.00 | -0.9740 |
| 小计 | 460 | 1,197 | 22.74 | ||||||
| PR511C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 644.50 | 0 | 0 | 0.00 | 0.9443 |
| PR511C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 550.50 | 0 | 0 | 0.00 | 0.9158 |
| PR511C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 459.50 | 0 | 0 | 0.00 | 0.8758 |
| PR511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 373.00 | 0 | 0 | 0.00 | 0.8209 |
| PR511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 292.00 | 0 | 0 | 0.00 | 0.7485 |
| PR511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 220.00 | 0 | 0 | 0.00 | 0.6570 |
| PR511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 160.50 | 0 | 0 | 0.00 | 0.5499 |
| PR511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 114.50 | 0 | 0 | 0.00 | 0.4399 |
| PR511C6100 | 71.50 | 71.50 | 71.50 | 71.50 | 82.00 | 3 | 3 | 0.32 | 0.3415 |
| PR511C6200 | 50.00 | 50.00 | 50.00 | 50.00 | 59.50 | 3 | 25 | 0.23 | 0.2618 |
| PR511C6300 | 34.50 | 34.50 | 34.50 | 34.50 | 44.00 | 3 | 52 | 0.16 | 0.1998 |
| PR511C6400 | 24.50 | 24.50 | 24.50 | 24.50 | 32.50 | 3 | 98 | 0.11 | 0.1525 |
| PR511C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 24.50 | 0 | 95 | 0.00 | 0.1163 |
| PR511C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 18.50 | 0 | 49 | 0.00 | 0.0893 |
| PR511C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 14.00 | 0 | 41 | 0.00 | 0.0694 |
| 小计 | 12 | 363 | 0.81 | ||||||
| PR511P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 10.50 | 0 | 28 | 0.00 | -0.0552 |
| PR511P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 16.50 | 0 | 29 | 0.00 | -0.0828 |
| PR511P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00 | 0 | 37 | 0.00 | -0.1220 |
| PR511P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 38.00 | 0 | 74 | 0.00 | -0.1761 |
| PR511P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 57.00 | 0 | 129 | 0.00 | -0.2479 |
| PR511P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 84.50 | 0 | 66 | 0.00 | -0.3391 |
| PR511P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 125.00 | 0 | 9 | 0.00 | -0.4460 |
| PR511P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 178.00 | 0 | 0 | 0.00 | -0.5560 |
| PR511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 245.50 | 0 | 0 | 0.00 | -0.6546 |
| PR511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 322.50 | 0 | 0 | 0.00 | -0.7347 |
| PR511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 406.50 | 0 | 0 | 0.00 | -0.7972 |
| PR511P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | 0.00 | -0.8451 |
| PR511P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 586.50 | 0 | 0 | 0.00 | -0.8820 |
| PR511P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 680.50 | 0 | 0 | 0.00 | -0.9096 |
| PR511P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 776.00 | 0 | 0 | 0.00 | -0.9302 |
| 小计 | 0 | 372 | 0.00 | ||||||
| PR512C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 662.50 | 0 | 0 | 0.00 | 0.9369 |
| PR512C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 570.50 | 0 | 0 | 0.00 | 0.9034 |
| PR512C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 482.50 | 0 | 0 | 0.00 | 0.8590 |
| PR512C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 399.00 | 0 | 0 | 0.00 | 0.8024 |
| PR512C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 322.50 | 0 | 0 | 0.00 | 0.7327 |
| PR512C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 254.00 | 0 | 0 | 0.00 | 0.6506 |
| PR512C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 195.00 | 0 | 0 | 0.00 | 0.5599 |
| PR512C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 148.50 | 0 | 0 | 0.00 | 0.4672 |
| PR512C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 112.00 | 0 | 0 | 0.00 | 0.3809 |
| PR512C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 84.00 | 0 | 0 | 0.00 | 0.3046 |
| PR512C6300 | 56.50 | 56.50 | 56.50 | 56.50 | 62.50 | 3 | 3 | 0.25 | 0.2396 |
| PR512C6400 | 40.00 | 43.00 | 40.00 | 43.00 | 46.00 | 9 | 9 | 0.56 | 0.1859 |
| PR512C6500 | 29.50 | 31.50 | 29.50 | 31.50 | 33.50 | 9 | 9 | 0.41 | 0.1424 |
| 小计 | 21 | 21 | 1.23 | ||||||
| PR512P5300 | 15.50 | 15.50 | 14.50 | 14.50 | 13.00 | 6 | 6 | 0.14 | -0.0624 |
| PR512P5400 | 24.50 | 24.50 | 21.50 | 21.50 | 21.00 | 6 | 6 | 0.21 | -0.0944 |
| PR512P5500 | 37.00 | 37.00 | 33.00 | 33.50 | 32.50 | 9 | 9 | 0.47 | -0.1376 |
| PR512P5600 | 54.00 | 54.00 | 54.00 | 54.00 | 49.00 | 3 | 3 | 0.24 | -0.1933 |
| PR512P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 72.00 | 0 | 0 | 0.00 | -0.2623 |
| PR512P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 0 | 0.00 | -0.3438 |
| PR512P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 143.00 | 0 | 0 | 0.00 | -0.4343 |
| PR512P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 196.00 | 0 | 0 | 0.00 | -0.5270 |
| PR512P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 259.50 | 0 | 0 | 0.00 | -0.6135 |
| PR512P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 330.50 | 0 | 0 | 0.00 | -0.6902 |
| PR512P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 408.50 | 0 | 0 | 0.00 | -0.7558 |
| PR512P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 491.50 | 0 | 0 | 0.00 | -0.8103 |
| PR512P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 579.00 | 0 | 0 | 0.00 | -0.8547 |
| 小计 | 24 | 24 | 1.05 | ||||||
| PR合计 | 2,687 | 10,922 | 61.08 | ||||||
| 总计 | 2,687 | 10,922 | 61.08 |
(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