-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PX511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,144.50 | 0 | 3 | 0.00 | 0.9948 |
| PX511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,045.00 | 0 | 3 | 0.00 | 0.9910 |
| PX511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 945.50 | 0 | 3 | 0.00 | 0.9858 |
| PX511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 847.00 | 0 | 6 | 0.00 | 0.9785 |
| PX511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 749.00 | 0 | 9 | 0.00 | 0.9679 |
| PX511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 651.50 | 0 | 3 | 0.00 | 0.9517 |
| PX511C6300 | 500.50 | 500.50 | 500.50 | 500.50 | 556.00 | 1 | 71 | 0.25 | 0.9278 |
| PX511C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 463.00 | 0 | 35 | 0.00 | 0.8927 |
| PX511C6500 | 382.00 | 405.50 | 382.00 | 405.50 | 374.50 | 30 | 20 | 5.81 | 0.8406 |
| PX511C6600 | 298.50 | 313.50 | 253.50 | 313.00 | 292.50 | 73 | 138 | 10.30 | 0.7671 |
| PX511C6700 | 223.50 | 238.00 | 185.50 | 231.00 | 219.50 | 77 | 91 | 8.05 | 0.6721 |
| PX511C6800 | 171.50 | 178.00 | 132.00 | 167.00 | 159.50 | 482 | 370 | 36.35 | 0.5601 |
| PX511C6900 | 136.00 | 136.00 | 95.00 | 119.00 | 113.50 | 741 | 787 | 41.91 | 0.4457 |
| PX511C7000 | 110.00 | 116.00 | 66.50 | 90.00 | 80.50 | 3,014 | 1,424 | 126.36 | 0.3433 |
| PX511C7100 | 74.00 | 76.50 | 48.00 | 61.50 | 58.00 | 1,342 | 771 | 39.52 | 0.2611 |
| PX511C7200 | 58.00 | 58.00 | 35.50 | 47.00 | 43.00 | 944 | 884 | 20.67 | 0.1984 |
| PX511C7300 | 46.50 | 46.50 | 26.00 | 35.00 | 32.00 | 1,189 | 824 | 19.86 | 0.1518 |
| PX511C7400 | 33.00 | 33.00 | 19.00 | 26.00 | 24.50 | 382 | 1,013 | 4.84 | 0.1170 |
| PX511C7500 | 25.00 | 25.50 | 15.00 | 23.50 | 19.50 | 1,050 | 1,211 | 10.37 | 0.0921 |
| PX511C7600 | 20.50 | 21.00 | 12.00 | 16.00 | 15.50 | 643 | 730 | 4.90 | 0.0732 |
| PX511C7700 | 17.50 | 17.50 | 9.00 | 13.50 | 12.00 | 345 | 989 | 1.95 | 0.0577 |
| PX511C7800 | 16.50 | 16.50 | 7.00 | 11.50 | 10.00 | 3,977 | 5,107 | 19.54 | 0.0474 |
| 小计 | 14,290 | 14,492 | 350.68 | ||||||
| PX511P5700 | 2.00 | 3.00 | 1.50 | 2.00 | 1.00 | 405 | 2,438 | 0.47 | -0.0068 |
| PX511P5800 | 2.50 | 4.00 | 2.50 | 3.00 | 2.00 | 54 | 704 | 0.08 | -0.0102 |
| PX511P5900 | 3.00 | 4.50 | 3.00 | 3.00 | 2.50 | 245 | 873 | 0.48 | -0.0150 |
| PX511P6000 | 4.50 | 7.00 | 3.50 | 3.50 | 4.00 | 877 | 1,606 | 2.16 | -0.0219 |
| PX511P6100 | 5.00 | 7.50 | 5.00 | 5.50 | 5.50 | 220 | 804 | 0.64 | -0.0321 |
| PX511P6200 | 7.50 | 11.00 | 5.00 | 5.50 | 8.50 | 473 | 950 | 1.83 | -0.0480 |
| PX511P6300 | 9.50 | 16.00 | 7.00 | 7.50 | 13.00 | 498 | 946 | 3.01 | -0.0715 |
| PX511P6400 | 15.50 | 25.50 | 11.00 | 12.50 | 20.00 | 1,840 | 1,142 | 15.83 | -0.1063 |
| PX511P6500 | 26.50 | 40.00 | 18.00 | 19.50 | 31.00 | 1,621 | 1,015 | 21.73 | -0.1581 |
| PX511P6600 | 40.00 | 64.00 | 31.00 | 33.00 | 49.00 | 2,070 | 1,225 | 47.60 | -0.2314 |
| PX511P6700 | 67.50 | 101.50 | 53.50 | 58.50 | 75.50 | 1,422 | 1,017 | 54.60 | -0.3262 |
| PX511P6800 | 104.50 | 152.00 | 89.00 | 97.50 | 116.00 | 934 | 878 | 58.05 | -0.4381 |
| PX511P6900 | 160.00 | 210.50 | 142.00 | 151.00 | 169.50 | 376 | 799 | 32.64 | -0.5525 |
| PX511P7000 | 247.00 | 256.00 | 210.00 | 215.00 | 236.50 | 27 | 373 | 3.07 | -0.6550 |
| PX511P7100 | 325.50 | 340.00 | 324.50 | 339.00 | 314.00 | 38 | 205 | 6.11 | -0.7374 |
| PX511P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 398.50 | 0 | 99 | 0.00 | -0.8002 |
| PX511P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 487.50 | 0 | 50 | 0.00 | -0.8470 |
| PX511P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 579.50 | 0 | 120 | 0.00 | -0.8821 |
| PX511P7500 | 662.00 | 662.00 | 642.00 | 642.00 | 674.50 | 2 | 33 | 0.65 | -0.9072 |
| PX511P7600 | 0.00 | 0.00 | 0.00 | 0.00 | 770.50 | 0 | 0 | 0.00 | -0.9263 |
| PX511P7700 | 0.00 | 0.00 | 0.00 | 0.00 | 867.00 | 0 | 0 | 0.00 | -0.9420 |
| PX511P7800 | 0.00 | 0.00 | 0.00 | 0.00 | 965.00 | 0 | 0 | 0.00 | -0.9526 |
| 小计 | 11,102 | 15,277 | 248.97 | ||||||
| PX512C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,012.50 | 0 | 0 | 0.00 | 0.9930 |
| PX512C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 913.50 | 0 | 0 | 0.00 | 0.9832 |
| PX512C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 816.50 | 0 | 0 | 0.00 | 0.9686 |
| PX512C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 721.00 | 0 | 0 | 0.00 | 0.9464 |
| PX512C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 629.00 | 0 | 0 | 0.00 | 0.9153 |
| PX512C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 540.50 | 0 | 0 | 0.00 | 0.8738 |
| PX512C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 457.50 | 0 | 0 | 0.00 | 0.8210 |
| PX512C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 381.00 | 0 | 0 | 0.00 | 0.7571 |
| PX512C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 312.00 | 0 | 0 | 0.00 | 0.6835 |
| PX512C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 252.50 | 0 | 15 | 0.00 | 0.6036 |
| PX512C6800 | 200.00 | 200.00 | 200.00 | 200.00 | 202.50 | 3 | 33 | 0.30 | 0.5222 |
| PX512C6900 | 154.00 | 161.50 | 154.00 | 158.50 | 162.50 | 14 | 37 | 1.11 | 0.4445 |
| PX512C7000 | 125.00 | 128.50 | 122.00 | 122.00 | 130.50 | 20 | 52 | 1.25 | 0.3746 |
| PX512C7100 | 100.50 | 103.50 | 92.50 | 96.00 | 106.00 | 30 | 105 | 1.47 | 0.3141 |
| PX512C7200 | 82.00 | 82.50 | 74.50 | 74.50 | 86.00 | 32 | 164 | 1.27 | 0.2625 |
| PX512C7300 | 67.00 | 68.00 | 60.00 | 66.50 | 69.50 | 29 | 143 | 0.94 | 0.2182 |
| PX512C7400 | 55.50 | 56.00 | 46.50 | 46.50 | 57.50 | 20 | 147 | 0.53 | 0.1827 |
| PX512C7500 | 44.00 | 45.00 | 38.00 | 43.00 | 47.00 | 23 | 199 | 0.50 | 0.1526 |
| PX512C7600 | 36.00 | 36.00 | 36.00 | 36.00 | 38.50 | 3 | 94 | 0.05 | 0.1269 |
| PX512C7700 | 30.00 | 30.00 | 30.00 | 30.00 | 32.00 | 3 | 71 | 0.05 | 0.1069 |
| PX512C7800 | 24.50 | 29.00 | 24.50 | 29.00 | 26.50 | 6 | 9 | 0.08 | 0.0887 |
| 小计 | 183 | 1,069 | 7.54 | ||||||
| PX512P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | 3 | 0.00 | -0.0105 |
| PX512P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 0 | 6 | 0.00 | -0.0189 |
| PX512P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 0 | 21 | 0.00 | -0.0322 |
| PX512P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | 0 | 36 | 0.00 | -0.0533 |
| PX512P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 19.00 | 0 | 40 | 0.00 | -0.0834 |
| PX512P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 30.50 | 0 | 63 | 0.00 | -0.1241 |
| PX512P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 47.00 | 0 | 39 | 0.00 | -0.1763 |
| PX512P6500 | 73.50 | 74.00 | 60.00 | 60.00 | 70.00 | 9 | 45 | 0.31 | -0.2398 |
| PX512P6600 | 107.50 | 107.50 | 88.00 | 88.00 | 101.00 | 6 | 18 | 0.29 | -0.3130 |
| PX512P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 141.00 | 0 | 24 | 0.00 | -0.3927 |
| PX512P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 190.50 | 0 | 6 | 0.00 | -0.4741 |
| PX512P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 250.00 | 0 | 16 | 0.00 | -0.5518 |
| PX512P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 318.00 | 0 | 3 | 0.00 | -0.6218 |
| PX512P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 393.00 | 0 | 0 | 0.00 | -0.6825 |
| PX512P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 472.50 | 0 | 0 | 0.00 | -0.7344 |
| PX512P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 556.00 | 0 | 0 | 0.00 | -0.7789 |
| PX512P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 643.50 | 0 | 0 | 0.00 | -0.8148 |
| PX512P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 733.00 | 0 | 0 | 0.00 | -0.8452 |
| PX512P7600 | 0.00 | 0.00 | 0.00 | 0.00 | 824.00 | 0 | 0 | 0.00 | -0.8714 |
| PX512P7700 | 0.00 | 0.00 | 0.00 | 0.00 | 917.50 | 0 | 0 | 0.00 | -0.8918 |
| PX512P7800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,011.50 | 0 | 0 | 0.00 | -0.9104 |
| 小计 | 15 | 320 | 0.60 | ||||||
| PX601C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,492.00 | 0 | 0 | 0.00 | 0.9958 |
| PX601C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,393.00 | 0 | 0 | 0.00 | 0.9892 |
| PX601C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,295.00 | 0 | 0 | 0.00 | 0.9810 |
| PX601C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,197.50 | 0 | 0 | 0.00 | 0.9708 |
| PX601C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,101.50 | 0 | 3 | 0.00 | 0.9568 |
| PX601C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,007.50 | 0 | 3 | 0.00 | 0.9394 |
| PX601C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 915.50 | 0 | 3 | 0.00 | 0.9184 |
| PX601C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 825.50 | 0 | 3 | 0.00 | 0.8932 |
| PX601C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 739.00 | 0 | 6 | 0.00 | 0.8615 |
| PX601C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 656.00 | 0 | 9 | 0.00 | 0.8249 |
| PX601C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 577.00 | 0 | 6 | 0.00 | 0.7834 |
| PX601C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 502.00 | 0 | 22 | 0.00 | 0.7372 |
| PX601C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 433.00 | 0 | 75 | 0.00 | 0.6852 |
| PX601C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 369.50 | 0 | 106 | 0.00 | 0.6297 |
| PX601C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 311.00 | 0 | 141 | 0.00 | 0.5717 |
| PX601C6800 | 250.00 | 250.00 | 248.50 | 248.50 | 258.00 | 9 | 210 | 1.12 | 0.5118 |
| PX601C6900 | 205.50 | 208.00 | 205.50 | 206.50 | 212.00 | 19 | 334 | 1.96 | 0.4515 |
| PX601C7000 | 171.00 | 171.00 | 171.00 | 171.00 | 172.00 | 3 | 367 | 0.26 | 0.3925 |
| PX601C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 137.00 | 0 | 231 | 0.00 | 0.3356 |
| PX601C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 107.00 | 0 | 199 | 0.00 | 0.2815 |
| PX601C7300 | 88.00 | 92.00 | 88.00 | 92.00 | 82.50 | 9 | 79 | 0.40 | 0.2325 |
| PX601C7400 | 61.00 | 76.00 | 61.00 | 76.00 | 63.50 | 10 | 138 | 0.36 | 0.1893 |
| PX601C7500 | 65.00 | 65.00 | 60.00 | 60.00 | 48.50 | 4 | 198 | 0.13 | 0.1527 |
| PX601C7600 | 58.50 | 58.50 | 58.50 | 58.50 | 36.00 | 3 | 229 | 0.09 | 0.1205 |
| PX601C7700 | 49.00 | 49.00 | 49.00 | 49.00 | 27.50 | 3 | 229 | 0.07 | 0.0952 |
| 小计 | 60 | 2,591 | 4.39 | ||||||
| PX601P5300 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3 | 237 | 0.00 | -0.0099 |
| PX601P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 0 | 99 | 0.00 | -0.0150 |
| PX601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 0 | 80 | 0.00 | -0.0218 |
| PX601P5600 | 7.00 | 7.00 | 7.00 | 7.00 | 9.00 | 3 | 30 | 0.01 | -0.0307 |
| PX601P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 13.50 | 0 | 41 | 0.00 | -0.0435 |
| PX601P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 19.50 | 0 | 60 | 0.00 | -0.0599 |
| PX601P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 27.00 | 0 | 174 | 0.00 | -0.0800 |
| PX601P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | 0 | 96 | 0.00 | -0.1044 |
| PX601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 50.50 | 0 | 232 | 0.00 | -0.1353 |
| PX601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 67.00 | 0 | 169 | 0.00 | -0.1714 |
| PX601P6300 | 60.00 | 60.00 | 60.00 | 60.00 | 87.50 | 3 | 151 | 0.09 | -0.2124 |
| PX601P6400 | 84.00 | 84.00 | 69.50 | 69.50 | 112.00 | 16 | 138 | 0.62 | -0.2582 |
| PX601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 142.50 | 0 | 147 | 0.00 | -0.3098 |
| PX601P6600 | 138.00 | 138.00 | 137.00 | 137.00 | 178.50 | 6 | 183 | 0.41 | -0.3651 |
| PX601P6700 | 176.50 | 176.50 | 174.50 | 175.00 | 219.50 | 12 | 264 | 1.05 | -0.4230 |
| PX601P6800 | 226.50 | 229.50 | 223.00 | 228.00 | 266.00 | 15 | 107 | 1.70 | -0.4829 |
| PX601P6900 | 252.00 | 314.50 | 252.00 | 314.50 | 319.50 | 37 | 48 | 5.31 | -0.5432 |
| PX601P7000 | 349.00 | 349.00 | 349.00 | 349.00 | 378.50 | 3 | 16 | 0.52 | -0.6023 |
| PX601P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 443.50 | 0 | 6 | 0.00 | -0.6595 |
| PX601P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 512.50 | 0 | 0 | 0.00 | -0.7140 |
| PX601P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 588.00 | 0 | 3 | 0.00 | -0.7634 |
| PX601P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 668.50 | 0 | 0 | 0.00 | -0.8071 |
| PX601P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 753.00 | 0 | 3 | 0.00 | -0.8445 |
| PX601P7600 | 0.00 | 0.00 | 0.00 | 0.00 | 840.50 | 0 | 0 | 0.00 | -0.8774 |
| PX601P7700 | 0.00 | 0.00 | 0.00 | 0.00 | 931.50 | 0 | 0 | 0.00 | -0.9036 |
| 小计 | 98 | 2,284 | 9.72 | ||||||
| PX合计 | 25,748 | 36,033 | 621.91 | ||||||
| 总计 | 25,748 | 36,033 | 621.91 |
(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