-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF512C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 678.00 | 0 | 0 | 0.00 | 0.9795 |
| PF512C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 580.00 | 0 | 0 | 0.00 | 0.9651 |
| PF512C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 483.50 | 0 | 0 | 0.00 | 0.9413 |
| PF512C5700 | 388.00 | 388.00 | 348.00 | 382.50 | 389.50 | 11 | 11 | 2.10 | 0.9027 |
| PF512C5800 | 311.00 | 311.00 | 259.50 | 292.00 | 300.00 | 77 | 147 | 11.01 | 0.8417 |
| PF512C5900 | 215.00 | 223.50 | 197.00 | 206.00 | 218.00 | 50 | 211 | 5.24 | 0.7477 |
| PF512C6000 | 150.00 | 158.50 | 124.50 | 136.00 | 148.50 | 205 | 215 | 14.62 | 0.6198 |
| PF512C6100 | 104.00 | 104.00 | 77.50 | 92.00 | 94.00 | 223 | 220 | 10.38 | 0.4717 |
| PF512C6200 | 61.00 | 64.00 | 45.50 | 57.00 | 57.00 | 747 | 494 | 20.50 | 0.3302 |
| PF512C6300 | 34.50 | 36.50 | 27.50 | 34.00 | 33.00 | 805 | 703 | 12.95 | 0.2166 |
| PF512C6400 | 20.00 | 20.50 | 16.50 | 20.50 | 20.00 | 1,007 | 1,199 | 9.50 | 0.1395 |
| PF512C6500 | 12.00 | 12.00 | 10.00 | 12.00 | 12.00 | 1,027 | 796 | 5.62 | 0.0884 |
| PF512C6600 | 7.00 | 8.00 | 6.50 | 8.00 | 7.50 | 620 | 1,303 | 2.15 | 0.0563 |
| PF512C6700 | 3.50 | 5.00 | 3.50 | 5.00 | 4.50 | 427 | 808 | 0.92 | 0.0366 |
| PF512C6800 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | 174 | 446 | 0.25 | 0.0243 |
| PF512C6900 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 208 | 351 | 0.21 | 0.0166 |
| PF512C7000 | 1.50 | 2.00 | 1.50 | 2.00 | 1.50 | 505 | 934 | 0.49 | 0.0114 |
| PF512C7100 | 1.00 | 1.50 | 1.00 | 1.50 | 1.00 | 146 | 404 | 0.10 | 0.0077 |
| PF512C7200 | 1.00 | 2.00 | 0.50 | 1.00 | 0.50 | 717 | 1,046 | 0.25 | 0.0054 |
| 小计 | 6,949 | 9,288 | 96.29 | ||||||
| PF512P5400 | 3.00 | 4.00 | 3.00 | 3.50 | 3.00 | 1,406 | 197 | 2.31 | -0.0210 |
| PF512P5500 | 5.00 | 6.00 | 4.50 | 6.00 | 5.00 | 1,148 | 193 | 3.06 | -0.0349 |
| PF512P5600 | 7.00 | 10.50 | 7.00 | 10.00 | 8.50 | 526 | 434 | 2.26 | -0.0582 |
| PF512P5700 | 12.00 | 19.00 | 12.00 | 16.00 | 14.00 | 790 | 614 | 5.60 | -0.0963 |
| PF512P5800 | 19.50 | 32.50 | 19.50 | 28.00 | 24.50 | 596 | 485 | 7.34 | -0.1570 |
| PF512P5900 | 35.00 | 55.50 | 35.00 | 46.50 | 42.50 | 771 | 561 | 16.34 | -0.2507 |
| PF512P6000 | 60.00 | 93.00 | 60.00 | 81.50 | 72.50 | 929 | 645 | 33.60 | -0.3784 |
| PF512P6100 | 102.00 | 146.00 | 102.00 | 130.50 | 118.00 | 494 | 512 | 29.80 | -0.5264 |
| PF512P6200 | 169.50 | 202.00 | 168.50 | 199.00 | 180.50 | 236 | 457 | 22.60 | -0.6681 |
| PF512P6300 | 244.50 | 281.00 | 244.00 | 265.00 | 257.00 | 30 | 417 | 3.99 | -0.7819 |
| PF512P6400 | 332.00 | 364.50 | 330.50 | 364.50 | 343.50 | 9 | 526 | 1.54 | -0.8594 |
| PF512P6500 | 420.00 | 478.50 | 420.00 | 478.50 | 435.50 | 31 | 311 | 7.01 | -0.9109 |
| PF512P6600 | 487.50 | 532.00 | 487.50 | 532.00 | 530.50 | 2 | 195 | 0.51 | -0.9435 |
| PF512P6700 | 583.50 | 625.00 | 583.50 | 625.00 | 628.00 | 2 | 121 | 0.60 | -0.9636 |
| PF512P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 726.50 | 0 | 50 | 0.00 | -0.9763 |
| PF512P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 825.50 | 0 | 19 | 0.00 | -0.9846 |
| PF512P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 924.50 | 0 | 18 | 0.00 | -0.9902 |
| PF512P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,024.50 | 0 | 0 | 0.00 | -0.9944 |
| PF512P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,124.00 | 0 | 0 | 0.00 | -0.9971 |
| 小计 | 6,970 | 5,755 | 136.56 | ||||||
| PF601C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 618.50 | 0 | 0 | 0.00 | 0.9436 |
| PF601C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 525.00 | 0 | 0 | 0.00 | 0.9121 |
| PF601C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 435.50 | 0 | 0 | 0.00 | 0.8669 |
| PF601C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 351.00 | 0 | 0 | 0.00 | 0.8050 |
| PF601C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 274.50 | 0 | 0 | 0.00 | 0.7241 |
| PF601C6000 | 191.00 | 194.00 | 191.00 | 194.00 | 208.00 | 2 | 14 | 0.19 | 0.6267 |
| PF601C6100 | 143.50 | 143.50 | 143.50 | 143.50 | 153.00 | 4 | 28 | 0.29 | 0.5210 |
| PF601C6200 | 120.50 | 120.50 | 102.50 | 106.00 | 110.00 | 36 | 54 | 2.01 | 0.4164 |
| PF601C6300 | 84.00 | 90.00 | 70.50 | 70.50 | 78.00 | 101 | 81 | 4.08 | 0.3223 |
| PF601C6400 | 55.50 | 63.00 | 49.00 | 49.00 | 55.00 | 160 | 110 | 4.59 | 0.2436 |
| PF601C6500 | 39.50 | 44.00 | 35.50 | 37.00 | 38.50 | 194 | 126 | 3.85 | 0.1815 |
| PF601C6600 | 26.00 | 31.00 | 23.50 | 26.00 | 27.50 | 239 | 127 | 3.24 | 0.1345 |
| PF601C6700 | 18.00 | 22.00 | 17.00 | 18.50 | 20.00 | 341 | 86 | 3.29 | 0.0997 |
| PF601C6800 | 12.50 | 16.50 | 12.50 | 13.50 | 14.50 | 287 | 79 | 2.08 | 0.0741 |
| PF601C6900 | 10.50 | 13.00 | 9.50 | 10.00 | 10.50 | 313 | 94 | 1.72 | 0.0549 |
| PF601C7000 | 7.50 | 9.50 | 7.50 | 8.50 | 8.00 | 173 | 66 | 0.74 | 0.0414 |
| PF601C7100 | 6.00 | 7.00 | 6.00 | 6.50 | 6.00 | 110 | 53 | 0.36 | 0.0316 |
| PF601C7200 | 4.50 | 6.00 | 4.50 | 4.50 | 4.50 | 206 | 89 | 0.52 | 0.0236 |
| 小计 | 2,166 | 1,007 | 26.96 | ||||||
| PF601P5500 | 11.00 | 11.50 | 9.50 | 11.50 | 10.00 | 229 | 82 | 1.20 | -0.0559 |
| PF601P5600 | 15.50 | 15.50 | 15.50 | 15.50 | 16.50 | 70 | 97 | 0.54 | -0.0865 |
| PF601P5700 | 23.00 | 32.50 | 23.00 | 32.50 | 26.50 | 195 | 178 | 2.57 | -0.1310 |
| PF601P5800 | 36.50 | 48.00 | 36.50 | 48.00 | 42.00 | 165 | 183 | 3.31 | -0.1923 |
| PF601P5900 | 55.50 | 68.50 | 55.50 | 68.50 | 65.00 | 142 | 142 | 4.21 | -0.2727 |
| PF601P6000 | 84.00 | 111.00 | 84.00 | 111.00 | 98.50 | 88 | 122 | 4.19 | -0.3698 |
| PF601P6100 | 124.00 | 156.00 | 124.00 | 154.50 | 143.00 | 92 | 123 | 6.22 | -0.4754 |
| PF601P6200 | 176.50 | 194.00 | 176.50 | 194.00 | 199.50 | 85 | 89 | 7.84 | -0.5801 |
| PF601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 267.50 | 0 | 54 | 0.00 | -0.6744 |
| PF601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 344.00 | 0 | 15 | 0.00 | -0.7535 |
| PF601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 427.50 | 0 | 15 | 0.00 | -0.8161 |
| PF601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 0 | 0.00 | -0.8637 |
| PF601P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 608.00 | 0 | 0 | 0.00 | -0.8990 |
| PF601P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 702.50 | 0 | 0 | 0.00 | -0.9253 |
| PF601P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 798.50 | 0 | 0 | 0.00 | -0.9452 |
| PF601P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 895.50 | 0 | 0 | 0.00 | -0.9594 |
| PF601P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 994.00 | 0 | 0 | 0.00 | -0.9699 |
| PF601P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,092.50 | 0 | 0 | 0.00 | -0.9787 |
| 小计 | 1,066 | 1,100 | 30.08 | ||||||
| PF602C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 607.50 | 0 | 0 | 0.00 | 0.8991 |
| PF602C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 519.00 | 0 | 0 | 0.00 | 0.8592 |
| PF602C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 435.00 | 0 | 0 | 0.00 | 0.8081 |
| PF602C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 357.00 | 0 | 0 | 0.00 | 0.7450 |
| PF602C5900 | 280.50 | 280.50 | 280.50 | 280.50 | 286.50 | 10 | 42 | 1.40 | 0.6705 |
| PF602C6000 | 230.00 | 230.00 | 202.00 | 202.00 | 225.50 | 17 | 16 | 1.89 | 0.5871 |
| PF602C6100 | 181.50 | 181.50 | 150.50 | 158.50 | 174.50 | 76 | 21 | 6.49 | 0.5000 |
| PF602C6200 | 140.50 | 140.50 | 113.50 | 113.50 | 133.00 | 10 | 32 | 0.65 | 0.4152 |
| PF602C6300 | 107.00 | 107.00 | 83.50 | 83.50 | 100.50 | 34 | 97 | 1.66 | 0.3375 |
| PF602C6400 | 76.50 | 76.50 | 62.50 | 62.50 | 75.50 | 34 | 135 | 1.14 | 0.2699 |
| PF602C6500 | 55.00 | 57.00 | 46.50 | 52.00 | 56.50 | 83 | 136 | 2.14 | 0.2131 |
| PF602C6600 | 42.00 | 44.00 | 37.00 | 41.00 | 42.00 | 131 | 149 | 2.60 | 0.1666 |
| PF602C6700 | 31.50 | 33.00 | 28.00 | 30.50 | 32.00 | 248 | 144 | 3.75 | 0.1308 |
| PF602C6800 | 23.50 | 25.00 | 22.00 | 24.50 | 24.50 | 210 | 202 | 2.48 | 0.1024 |
| PF602C6900 | 18.50 | 19.00 | 16.50 | 18.50 | 18.50 | 173 | 209 | 1.58 | 0.0795 |
| PF602C7000 | 15.00 | 15.00 | 15.00 | 15.00 | 14.00 | 4 | 202 | 0.03 | 0.0617 |
| PF602C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | 0 | 207 | 0.00 | 0.0486 |
| PF602C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00 | 0 | 103 | 0.00 | 0.0374 |
| 小计 | 1,030 | 1,695 | 25.82 | ||||||
| PF602P5500 | 25.00 | 28.50 | 25.00 | 27.00 | 24.00 | 163 | 164 | 2.10 | -0.0987 |
| PF602P5600 | 36.00 | 40.00 | 35.00 | 39.50 | 35.00 | 137 | 158 | 2.54 | -0.1376 |
| PF602P5700 | 50.00 | 60.50 | 49.50 | 56.00 | 51.00 | 95 | 199 | 2.53 | -0.1879 |
| PF602P5800 | 72.00 | 83.00 | 70.00 | 80.00 | 72.50 | 148 | 118 | 5.65 | -0.2503 |
| PF602P5900 | 103.50 | 113.00 | 103.00 | 113.00 | 101.50 | 47 | 127 | 2.55 | -0.3244 |
| PF602P6000 | 136.50 | 154.50 | 135.50 | 153.50 | 140.00 | 78 | 188 | 5.60 | -0.4075 |
| PF602P6100 | 180.50 | 204.00 | 178.50 | 204.00 | 188.00 | 47 | 200 | 4.37 | -0.4945 |
| PF602P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 246.50 | 0 | 169 | 0.00 | -0.5795 |
| PF602P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 313.50 | 0 | 158 | 0.00 | -0.6575 |
| PF602P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 388.00 | 0 | 62 | 0.00 | -0.7256 |
| PF602P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 468.50 | 0 | 70 | 0.00 | -0.7829 |
| PF602P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 554.00 | 0 | 40 | 0.00 | -0.8302 |
| PF602P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 643.50 | 0 | 61 | 0.00 | -0.8667 |
| PF602P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 735.50 | 0 | 21 | 0.00 | -0.8960 |
| PF602P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 829.00 | 0 | 0 | 0.00 | -0.9199 |
| PF602P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 924.50 | 0 | 0 | 0.00 | -0.9387 |
| PF602P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,021.50 | 0 | 0 | 0.00 | -0.9528 |
| PF602P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,119.00 | 0 | 0 | 0.00 | -0.9652 |
| 小计 | 715 | 1,735 | 25.34 | ||||||
| PF603C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 606.00 | 0 | 0 | 0.00 | 0.8760 |
| PF603C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 523.00 | 0 | 0 | 0.00 | 0.8291 |
| PF603C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 445.50 | 0 | 0 | 0.00 | 0.7737 |
| PF603C5800 | 347.00 | 347.00 | 347.00 | 347.00 | 374.00 | 3 | 3 | 0.52 | 0.7109 |
| PF603C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 309.50 | 0 | 0 | 0.00 | 0.6423 |
| PF603C6000 | 230.00 | 230.00 | 225.00 | 225.00 | 252.00 | 4 | 3 | 0.45 | 0.5700 |
| PF603C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 202.50 | 0 | 0 | 0.00 | 0.4964 |
| PF603C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 159.50 | 0 | 0 | 0.00 | 0.4239 |
| PF603C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 123.50 | 0 | 0 | 0.00 | 0.3548 |
| PF603C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 94.50 | 0 | 0 | 0.00 | 0.2913 |
| PF603C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 71.50 | 0 | 0 | 0.00 | 0.2348 |
| PF603C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 53.00 | 0 | 0 | 0.00 | 0.1857 |
| PF603C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 38.50 | 0 | 0 | 0.00 | 0.1440 |
| 小计 | 7 | 6 | 0.97 | ||||||
| PF603P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 33.50 | 0 | 0 | 0.00 | -0.1206 |
| PF603P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00 | 0 | 0 | 0.00 | -0.1662 |
| PF603P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 72.00 | 0 | 0 | 0.00 | -0.2206 |
| PF603P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00 | 0 | 0 | 0.00 | -0.2827 |
| PF603P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 135.00 | 0 | 0 | 0.00 | -0.3509 |
| PF603P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 177.00 | 0 | 0 | 0.00 | -0.4229 |
| PF603P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 226.00 | 0 | 0 | 0.00 | -0.4965 |
| PF603P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 282.50 | 0 | 0 | 0.00 | -0.5691 |
| PF603P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 346.00 | 0 | 0 | 0.00 | -0.6386 |
| PF603P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 416.50 | 0 | 0 | 0.00 | -0.7027 |
| PF603P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 492.50 | 0 | 0 | 0.00 | -0.7598 |
| PF603P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 573.50 | 0 | 0 | 0.00 | -0.8098 |
| PF603P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 659.00 | 0 | 0 | 0.00 | -0.8527 |
| 小计 | 0 | 0 | 0.00 | ||||||
| PF合计 | 18,903 | 20,586 | 342.03 | ||||||
| 总计 | 18,903 | 20,586 | 342.03 |
(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