-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR512C5000 | 624.50 | 624.50 | 624.00 | 624.00 | 600.50 | 3 | 1 | 2.81 | 0.9897 |
| PR512C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 502.00 | 0 | 0 | 0.00 | 0.9771 |
| PR512C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 404.50 | 0 | 0 | 0.00 | 0.9527 |
| PR512C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 310.00 | 0 | 0 | 0.00 | 0.9054 |
| PR512C5400 | 236.00 | 236.00 | 196.00 | 196.00 | 222.00 | 13 | 14 | 3.91 | 0.8201 |
| PR512C5500 | 165.50 | 167.50 | 127.00 | 127.00 | 145.50 | 27 | 74 | 5.49 | 0.6838 |
| PR512C5600 | 97.00 | 98.50 | 72.00 | 78.50 | 85.50 | 72 | 116 | 8.96 | 0.5067 |
| PR512C5700 | 53.50 | 55.00 | 35.50 | 41.50 | 47.00 | 72 | 138 | 4.47 | 0.3314 |
| PR512C5800 | 26.50 | 28.00 | 19.00 | 21.50 | 24.50 | 110 | 189 | 3.65 | 0.1978 |
| PR512C5900 | 13.00 | 13.50 | 8.50 | 10.50 | 13.00 | 109 | 177 | 1.80 | 0.1129 |
| PR512C6000 | 5.00 | 6.50 | 4.50 | 5.50 | 7.00 | 115 | 237 | 0.99 | 0.0650 |
| PR512C6100 | 3.50 | 3.50 | 2.50 | 3.00 | 4.00 | 39 | 172 | 0.20 | 0.0373 |
| PR512C6200 | 2.00 | 2.00 | 2.00 | 2.00 | 2.50 | 48 | 158 | 0.14 | 0.0223 |
| PR512C6300 | 1.00 | 1.50 | 1.00 | 1.00 | 1.50 | 6 | 119 | 0.01 | 0.0136 |
| PR512C6400 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 53 | 336 | 0.08 | 0.0083 |
| PR512C6500 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 162 | 356 | 0.16 | 0.0054 |
| PR512C6600 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 462 | 921 | 0.57 | 0.0035 |
| 小计 | 1,291 | 3,008 | 33.25 | ||||||
| PR512P5000 | 1.50 | 2.00 | 1.00 | 1.50 | 1.00 | 495 | 194 | 1.22 | -0.0114 |
| PR512P5100 | 2.50 | 3.50 | 2.50 | 3.00 | 2.50 | 347 | 237 | 1.47 | -0.0233 |
| PR512P5200 | 4.00 | 7.50 | 4.00 | 6.50 | 5.00 | 460 | 307 | 3.67 | -0.0470 |
| PR512P5300 | 4.50 | 15.50 | 4.50 | 13.50 | 10.50 | 185 | 236 | 3.01 | -0.0937 |
| PR512P5400 | 18.00 | 28.50 | 18.00 | 28.50 | 22.50 | 61 | 268 | 2.24 | -0.1785 |
| PR512P5500 | 37.00 | 60.00 | 37.00 | 53.00 | 45.50 | 84 | 193 | 6.37 | -0.3145 |
| PR512P5600 | 77.00 | 108.00 | 69.50 | 95.00 | 85.50 | 89 | 276 | 11.89 | -0.4914 |
| PR512P5700 | 128.00 | 164.50 | 123.50 | 164.50 | 146.50 | 87 | 246 | 18.58 | -0.6669 |
| PR512P5800 | 203.00 | 244.50 | 195.50 | 244.50 | 224.00 | 15 | 155 | 4.78 | -0.8007 |
| PR512P5900 | 284.00 | 336.00 | 284.00 | 330.50 | 312.50 | 18 | 118 | 8.70 | -0.8861 |
| PR512P6000 | 434.00 | 434.00 | 434.00 | 434.00 | 406.50 | 1 | 60 | 0.65 | -0.9346 |
| PR512P6100 | 522.00 | 529.50 | 522.00 | 529.50 | 503.50 | 4 | 10 | 3.13 | -0.9629 |
| PR512P6200 | 575.50 | 575.50 | 575.50 | 575.50 | 601.50 | 2 | 23 | 1.77 | -0.9785 |
| PR512P6300 | 672.50 | 705.50 | 672.50 | 705.50 | 701.00 | 6 | 36 | 6.15 | -0.9878 |
| PR512P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 800.50 | 0 | 9 | 0.00 | -0.9936 |
| PR512P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00 | 0 | 0 | 0.00 | -0.9971 |
| PR512P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,000.00 | 0 | 0 | 0.00 | -0.9994 |
| 小计 | 1,854 | 2,368 | 73.62 | ||||||
| PR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 576.50 | 0 | 0 | 0.00 | 0.9600 |
| PR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 481.50 | 0 | 0 | 0.00 | 0.9308 |
| PR601C5200 | 383.00 | 383.00 | 383.00 | 383.00 | 389.50 | 1 | 1 | 0.57 | 0.8848 |
| PR601C5300 | 321.50 | 321.50 | 293.00 | 293.00 | 304.00 | 3 | 16 | 1.40 | 0.8149 |
| PR601C5400 | 222.50 | 222.50 | 222.00 | 222.00 | 226.50 | 3 | 15 | 1.00 | 0.7196 |
| PR601C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 161.50 | 0 | 13 | 0.00 | 0.6014 |
| PR601C5600 | 123.50 | 123.50 | 43.00 | 43.00 | 110.50 | 2 | 36 | 0.25 | 0.4735 |
| PR601C5700 | 65.50 | 65.50 | 65.50 | 65.50 | 72.50 | 10 | 119 | 0.98 | 0.3524 |
| PR601C5800 | 46.50 | 46.50 | 42.00 | 42.00 | 47.50 | 13 | 85 | 0.84 | 0.2526 |
| PR601C5900 | 30.50 | 30.50 | 30.50 | 30.50 | 31.00 | 1 | 143 | 0.05 | 0.1759 |
| PR601C6000 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | 141 | 0.03 | 0.1208 |
| PR601C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 13.50 | 0 | 147 | 0.00 | 0.0832 |
| PR601C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 | 0 | 118 | 0.00 | 0.0577 |
| PR601C6300 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 10 | 81 | 0.10 | 0.0408 |
| PR601C6400 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1 | 46 | 0.01 | 0.0291 |
| PR601C6500 | 3.50 | 3.50 | 3.50 | 3.50 | 3.00 | 147 | 203 | 0.77 | 0.0208 |
| 小计 | 192 | 1,164 | 6.00 | ||||||
| PR601P5000 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20 | 17 | 0.18 | -0.0402 |
| PR601P5100 | 9.50 | 9.50 | 9.50 | 9.50 | 10.50 | 4 | 60 | 0.06 | -0.0684 |
| PR601P5200 | 22.00 | 22.00 | 22.00 | 22.00 | 18.50 | 30 | 96 | 0.99 | -0.1134 |
| PR601P5300 | 28.00 | 38.00 | 28.00 | 38.00 | 32.50 | 3 | 161 | 0.14 | -0.1825 |
| PR601P5400 | 65.50 | 65.50 | 63.00 | 63.00 | 55.50 | 17 | 184 | 1.65 | -0.2772 |
| PR601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 89.50 | 0 | 158 | 0.00 | -0.3951 |
| PR601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 138.50 | 0 | 127 | 0.00 | -0.5229 |
| PR601P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00 | 0 | 119 | 0.00 | -0.6443 |
| PR601P5800 | 273.50 | 273.50 | 273.50 | 273.50 | 275.00 | 1 | 90 | 0.41 | -0.7444 |
| PR601P5900 | 355.50 | 355.50 | 355.50 | 355.50 | 358.00 | 1 | 55 | 0.53 | -0.8217 |
| PR601P6000 | 463.50 | 463.50 | 463.50 | 463.50 | 447.00 | 1 | 32 | 0.70 | -0.8776 |
| PR601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 540.00 | 0 | 24 | 0.00 | -0.9159 |
| PR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 635.50 | 0 | 27 | 0.00 | -0.9423 |
| PR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 732.50 | 0 | 23 | 0.00 | -0.9601 |
| PR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 831.00 | 0 | 15 | 0.00 | -0.9726 |
| PR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 929.50 | 0 | 11 | 0.00 | -0.9818 |
| 小计 | 77 | 1,199 | 4.65 | ||||||
| PR602C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 524.50 | 0 | 0 | 0.00 | 0.9056 |
| PR602C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 437.50 | 0 | 0 | 0.00 | 0.8535 |
| PR602C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 357.50 | 0 | 0 | 0.00 | 0.7859 |
| PR602C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 285.50 | 0 | 0 | 0.00 | 0.7050 |
| PR602C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 222.50 | 0 | 0 | 0.00 | 0.6148 |
| PR602C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 168.00 | 0 | 0 | 0.00 | 0.5196 |
| PR602C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 124.00 | 0 | 0 | 0.00 | 0.4247 |
| PR602C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 89.00 | 0 | 0 | 0.00 | 0.3358 |
| PR602C5900 | 78.50 | 78.50 | 78.50 | 78.50 | 62.00 | 3 | 3 | 0.35 | 0.2565 |
| PR602C6000 | 42.50 | 42.50 | 42.50 | 42.50 | 42.00 | 3 | 3 | 0.19 | 0.1891 |
| PR602C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 27.50 | 0 | 0 | 0.00 | 0.1345 |
| PR602C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50 | 0 | 0 | 0.00 | 0.0922 |
| 小计 | 6 | 6 | 0.54 | ||||||
| PR602P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 18.50 | 0 | 0 | 0.00 | -0.0924 |
| PR602P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 31.50 | 0 | 0 | 0.00 | -0.1432 |
| PR602P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 51.50 | 0 | 0 | 0.00 | -0.2099 |
| PR602P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 79.00 | 0 | 0 | 0.00 | -0.2901 |
| PR602P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 115.00 | 0 | 0 | 0.00 | -0.3799 |
| PR602P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 160.00 | 0 | 0 | 0.00 | -0.4750 |
| PR602P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0 | 0 | 0.00 | -0.5699 |
| PR602P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 280.00 | 0 | 0 | 0.00 | -0.6592 |
| PR602P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 352.50 | 0 | 0 | 0.00 | -0.7390 |
| PR602P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 432.00 | 0 | 0 | 0.00 | -0.8073 |
| PR602P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 517.00 | 0 | 0 | 0.00 | -0.8630 |
| PR602P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 607.00 | 0 | 0 | 0.00 | -0.9065 |
| 小计 | 0 | 0 | 0.00 | ||||||
| PR合计 | 3,420 | 7,745 | 118.07 | ||||||
| 总计 | 3,420 | 7,745 | 118.07 |
(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