-
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 |
|---|---|---|---|---|---|---|---|---|---|
| MA505C2025 | 0.00 | 0.00 | 0.00 | 0.00 | 480.00 | 0 | 1 | 0.00 | 1.0000 |
| MA505C2050 | 0.00 | 0.00 | 0.00 | 0.00 | 455.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2075 | 0.00 | 0.00 | 0.00 | 0.00 | 430.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2100 | 0.00 | 0.00 | 0.00 | 0.00 | 405.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2125 | 0.00 | 0.00 | 0.00 | 0.00 | 380.00 | 0 | 0 | 0.00 | 0.9999 |
| MA505C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 355.00 | 0 | 93 | 0.00 | 0.9992 |
| MA505C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 330.00 | 0 | 31 | 0.00 | 0.9980 |
| MA505C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 305.00 | 0 | 10 | 0.00 | 0.9962 |
| MA505C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 280.00 | 0 | 31 | 0.00 | 0.9936 |
| MA505C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 255.50 | 0 | 52 | 0.00 | 0.9894 |
| MA505C2275 | 0.00 | 0.00 | 0.00 | 0.00 | 230.50 | 0 | 38 | 0.00 | 0.9832 |
| MA505C2300 | 0.00 | 0.00 | 0.00 | 0.00 | 206.00 | 0 | 141 | 0.00 | 0.9741 |
| MA505C2325 | 0.00 | 0.00 | 0.00 | 0.00 | 181.50 | 0 | 156 | 0.00 | 0.9608 |
| MA505C2350 | 145.00 | 145.00 | 136.50 | 136.50 | 157.50 | 15 | 260 | 2.12 | 0.9412 |
| MA505C2375 | 138.00 | 138.00 | 112.50 | 112.50 | 134.00 | 36 | 214 | 4.42 | 0.9130 |
| MA505C2400 | 121.50 | 122.00 | 89.50 | 90.00 | 111.00 | 25 | 171 | 2.44 | 0.8728 |
| MA505C2425 | 114.00 | 116.00 | 69.00 | 69.00 | 89.00 | 615 | 362 | 52.92 | 0.8173 |
| MA505C2450 | 91.00 | 93.00 | 50.00 | 50.50 | 68.50 | 1,560 | 769 | 103.29 | 0.7431 |
| MA505C2475 | 71.00 | 71.50 | 34.50 | 35.00 | 50.50 | 2,539 | 1,562 | 116.53 | 0.6469 |
| MA505C2500 | 53.50 | 53.50 | 23.00 | 23.00 | 34.50 | 11,600 | 4,547 | 353.88 | 0.5308 |
| MA505C2550 | 22.50 | 23.50 | 9.00 | 9.50 | 14.50 | 21,145 | 8,778 | 313.57 | 0.2922 |
| MA505C2600 | 8.00 | 9.00 | 4.00 | 4.50 | 6.00 | 28,591 | 30,063 | 162.94 | 0.1378 |
| MA505C2650 | 2.50 | 3.00 | 1.00 | 2.00 | 2.50 | 11,980 | 22,140 | 23.33 | 0.0608 |
| MA505C2700 | 1.00 | 1.50 | 0.50 | 1.00 | 1.00 | 6,672 | 17,478 | 5.72 | 0.0263 |
| MA505C2750 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 1,753 | 7,505 | 1.25 | 0.0113 |
| MA505C2800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 652 | 16,128 | 0.33 | 0.0046 |
| MA505C2850 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 404 | 6,318 | 0.20 | 0.0020 |
| MA505C2900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7 | 3,378 | 0.00 | 0.0009 |
| MA505C2950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,609 | 0.00 | 0.0004 |
| MA505C3000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 7,368 | 0.00 | 0.0001 |
| 小计 | 87,596 | 129,203 | 1,142.94 | ||||||
| MA505P2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7 | 2,500 | 0.00 | -0.0001 |
| MA505P2050 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,132 | 0.00 | -0.0002 |
| MA505P2075 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 428 | 0.00 | -0.0004 |
| MA505P2100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 58 | 430 | 0.03 | -0.0007 |
| MA505P2125 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 947 | 0.00 | -0.0011 |
| MA505P2150 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 497 | 0.00 | -0.0018 |
| MA505P2175 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 2,701 | 0.00 | -0.0028 |
| MA505P2200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 438 | 2,326 | 0.22 | -0.0044 |
| MA505P2225 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 111 | 451 | 0.06 | -0.0069 |
| MA505P2250 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 407 | 1,127 | 0.26 | -0.0109 |
| MA505P2275 | 1.00 | 1.50 | 0.50 | 1.00 | 0.50 | 4,213 | 2,909 | 4.04 | -0.0169 |
| MA505P2300 | 0.50 | 2.00 | 0.50 | 2.00 | 1.00 | 7,122 | 14,463 | 9.91 | -0.0258 |
| MA505P2325 | 1.00 | 3.00 | 1.00 | 3.00 | 1.50 | 7,727 | 6,527 | 15.37 | -0.0391 |
| MA505P2350 | 1.00 | 4.50 | 1.00 | 3.50 | 2.50 | 8,537 | 6,626 | 24.06 | -0.0585 |
| MA505P2375 | 1.50 | 7.00 | 1.50 | 6.50 | 4.00 | 8,927 | 4,660 | 39.52 | -0.0866 |
| MA505P2400 | 3.00 | 11.50 | 2.50 | 9.50 | 6.00 | 32,655 | 17,769 | 239.44 | -0.1267 |
| MA505P2425 | 3.50 | 15.50 | 3.50 | 14.00 | 9.50 | 13,520 | 4,841 | 138.51 | -0.1821 |
| MA505P2450 | 6.00 | 23.00 | 6.00 | 21.50 | 13.50 | 40,577 | 16,876 | 627.86 | -0.2562 |
| MA505P2475 | 9.00 | 32.00 | 8.00 | 31.00 | 20.50 | 29,385 | 10,297 | 641.99 | -0.3524 |
| MA505P2500 | 13.50 | 45.00 | 13.50 | 44.00 | 29.50 | 43,377 | 14,330 | 1,189.51 | -0.4685 |
| MA505P2550 | 35.00 | 81.00 | 33.00 | 81.00 | 59.50 | 15,206 | 7,750 | 826.46 | -0.7071 |
| MA505P2600 | 71.00 | 124.00 | 70.50 | 124.00 | 101.00 | 1,668 | 2,886 | 147.35 | -0.8617 |
| MA505P2650 | 118.00 | 170.00 | 115.50 | 167.50 | 147.50 | 485 | 1,715 | 68.91 | -0.9390 |
| MA505P2700 | 166.50 | 221.00 | 166.50 | 221.00 | 196.00 | 93 | 786 | 18.32 | -0.9738 |
| MA505P2750 | 215.50 | 270.50 | 215.50 | 270.50 | 245.50 | 148 | 397 | 36.07 | -0.9891 |
| MA505P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 295.00 | 0 | 233 | 0.00 | -0.9962 |
| MA505P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 345.00 | 0 | 675 | 0.00 | -0.9991 |
| MA505P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 395.00 | 0 | 68 | 0.00 | -1.0000 |
| MA505P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 445.00 | 0 | 18 | 0.00 | -1.0000 |
| MA505P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 214,662 | 126,365 | 4,027.87 | ||||||
| MA506C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 245.50 | 0 | 0 | 0.00 | 0.9556 |
| MA506C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 221.50 | 0 | 0 | 0.00 | 0.9405 |
| MA506C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 198.00 | 0 | 0 | 0.00 | 0.9216 |
| MA506C2275 | 157.00 | 157.00 | 157.00 | 157.00 | 174.50 | 1 | 1 | 0.16 | 0.8960 |
| MA506C2300 | 147.00 | 147.00 | 140.50 | 140.50 | 152.50 | 3 | 3 | 0.43 | 0.8631 |
| MA506C2325 | 148.00 | 148.00 | 116.50 | 116.50 | 131.00 | 8 | 8 | 1.04 | 0.8219 |
| MA506C2350 | 126.50 | 126.50 | 97.50 | 99.00 | 110.50 | 27 | 44 | 2.77 | 0.7715 |
| MA506C2375 | 106.50 | 106.50 | 79.50 | 79.50 | 91.50 | 368 | 270 | 32.53 | 0.7112 |
| MA506C2400 | 83.50 | 87.50 | 63.00 | 64.00 | 74.50 | 485 | 467 | 35.97 | 0.6418 |
| MA506C2425 | 69.50 | 71.00 | 50.00 | 50.50 | 59.50 | 444 | 243 | 26.75 | 0.5658 |
| MA506C2450 | 55.00 | 56.00 | 38.00 | 39.50 | 46.50 | 470 | 230 | 21.24 | 0.4867 |
| MA506C2475 | 42.50 | 43.50 | 29.50 | 30.00 | 36.00 | 281 | 208 | 10.47 | 0.4087 |
| MA506C2500 | 31.00 | 33.00 | 22.50 | 22.50 | 27.50 | 698 | 191 | 19.25 | 0.3359 |
| MA506C2550 | 18.00 | 18.50 | 12.50 | 13.00 | 15.50 | 609 | 315 | 9.52 | 0.2151 |
| MA506C2600 | 10.50 | 10.50 | 7.00 | 7.00 | 9.00 | 620 | 614 | 5.40 | 0.1335 |
| MA506C2650 | 6.00 | 6.00 | 4.00 | 4.50 | 5.00 | 809 | 758 | 3.66 | 0.0809 |
| MA506C2700 | 3.50 | 3.50 | 2.50 | 2.50 | 3.00 | 1,297 | 417 | 4.26 | 0.0499 |
| MA506C2750 | 2.50 | 2.50 | 2.00 | 2.00 | 2.00 | 136 | 332 | 0.28 | 0.0310 |
| MA506C2800 | 2.00 | 2.00 | 1.50 | 1.50 | 1.00 | 789 | 1,444 | 1.20 | 0.0195 |
| 小计 | 7,045 | 5,545 | 174.92 | ||||||
| MA506P2200 | 2.00 | 4.00 | 2.00 | 3.00 | 3.00 | 443 | 377 | 1.44 | -0.0443 |
| MA506P2225 | 3.00 | 5.50 | 3.00 | 4.50 | 4.00 | 932 | 169 | 3.86 | -0.0589 |
| MA506P2250 | 4.00 | 7.50 | 4.00 | 6.00 | 5.00 | 675 | 556 | 3.94 | -0.0774 |
| MA506P2275 | 5.00 | 10.00 | 5.00 | 8.00 | 7.00 | 442 | 207 | 3.45 | -0.1026 |
| MA506P2300 | 7.00 | 13.50 | 7.00 | 13.50 | 9.50 | 1,386 | 685 | 14.18 | -0.1352 |
| MA506P2325 | 9.00 | 18.00 | 9.00 | 17.00 | 13.00 | 415 | 237 | 5.84 | -0.1760 |
| MA506P2350 | 13.00 | 23.50 | 12.50 | 23.00 | 17.50 | 629 | 206 | 11.12 | -0.2262 |
| MA506P2375 | 17.00 | 32.00 | 17.00 | 30.00 | 24.00 | 609 | 279 | 14.51 | -0.2863 |
| MA506P2400 | 23.00 | 40.50 | 23.00 | 39.00 | 31.50 | 1,564 | 877 | 48.37 | -0.3555 |
| MA506P2425 | 33.00 | 52.00 | 32.00 | 52.00 | 41.50 | 873 | 283 | 37.77 | -0.4315 |
| MA506P2450 | 44.00 | 64.00 | 42.50 | 64.00 | 53.50 | 510 | 215 | 26.89 | -0.5106 |
| MA506P2475 | 53.50 | 81.00 | 53.50 | 80.50 | 68.00 | 745 | 435 | 49.05 | -0.5886 |
| MA506P2500 | 72.00 | 98.50 | 70.00 | 97.50 | 84.00 | 394 | 112 | 33.90 | -0.6615 |
| MA506P2550 | 109.50 | 138.00 | 106.50 | 138.00 | 122.00 | 190 | 222 | 23.52 | -0.7827 |
| MA506P2600 | 148.00 | 185.50 | 148.00 | 185.00 | 165.50 | 201 | 444 | 33.71 | -0.8650 |
| MA506P2650 | 196.00 | 230.50 | 196.00 | 228.50 | 211.50 | 249 | 547 | 53.19 | -0.9183 |
| MA506P2700 | 244.00 | 251.00 | 244.00 | 251.00 | 259.50 | 11 | 183 | 2.69 | -0.9501 |
| MA506P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 308.50 | 0 | 0 | 0.00 | -0.9699 |
| MA506P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 357.50 | 0 | 0 | 0.00 | -0.9824 |
| 小计 | 10,268 | 6,034 | 367.44 | ||||||
| MA509C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 275.50 | 0 | 0 | 0.00 | 0.8875 |
| MA509C2175 | 267.00 | 267.00 | 245.00 | 246.50 | 253.50 | 3 | 30 | 0.76 | 0.8654 |
| MA509C2200 | 243.50 | 243.50 | 224.00 | 224.00 | 232.00 | 3 | 28 | 0.71 | 0.8410 |
| MA509C2225 | 224.00 | 224.00 | 204.00 | 205.50 | 211.50 | 7 | 11 | 1.46 | 0.8129 |
| MA509C2250 | 201.00 | 202.00 | 186.00 | 186.00 | 191.50 | 4 | 19 | 0.78 | 0.7817 |
| MA509C2275 | 187.00 | 187.00 | 182.50 | 182.50 | 172.50 | 2 | 36 | 0.37 | 0.7476 |
| MA509C2300 | 168.50 | 168.50 | 155.00 | 155.00 | 155.00 | 3 | 45 | 0.49 | 0.7098 |
| MA509C2325 | 146.00 | 146.00 | 146.00 | 146.00 | 137.50 | 1 | 122 | 0.15 | 0.6704 |
| MA509C2350 | 134.00 | 134.00 | 121.00 | 121.00 | 122.50 | 9 | 148 | 1.13 | 0.6275 |
| MA509C2375 | 114.50 | 114.50 | 102.50 | 102.50 | 107.50 | 42 | 189 | 4.49 | 0.5840 |
| MA509C2400 | 93.00 | 93.00 | 89.50 | 91.00 | 94.50 | 37 | 197 | 3.39 | 0.5391 |
| MA509C2425 | 88.00 | 88.00 | 77.50 | 79.50 | 82.50 | 246 | 346 | 20.10 | 0.4944 |
| MA509C2450 | 79.00 | 79.00 | 67.00 | 68.00 | 71.50 | 654 | 1,677 | 48.39 | 0.4501 |
| MA509C2475 | 67.00 | 67.50 | 58.50 | 58.50 | 62.00 | 168 | 961 | 10.46 | 0.4076 |
| MA509C2500 | 59.00 | 59.00 | 50.00 | 50.50 | 53.50 | 461 | 1,263 | 24.85 | 0.3663 |
| MA509C2550 | 42.50 | 42.50 | 37.50 | 37.50 | 39.50 | 230 | 588 | 9.39 | 0.2920 |
| MA509C2600 | 31.50 | 32.00 | 26.50 | 26.50 | 29.50 | 669 | 817 | 19.55 | 0.2296 |
| MA509C2650 | 22.50 | 24.00 | 19.50 | 19.50 | 22.00 | 247 | 1,460 | 5.32 | 0.1792 |
| MA509C2700 | 17.00 | 17.00 | 14.50 | 15.00 | 16.50 | 238 | 1,245 | 3.81 | 0.1395 |
| MA509C2750 | 13.00 | 13.50 | 11.00 | 11.50 | 12.50 | 316 | 893 | 3.92 | 0.1084 |
| MA509C2800 | 10.50 | 10.50 | 8.50 | 9.00 | 9.50 | 431 | 763 | 4.08 | 0.0837 |
| MA509C2850 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 110 | 973 | 0.83 | 0.0658 |
| MA509C2900 | 6.50 | 6.50 | 5.50 | 5.50 | 5.50 | 666 | 836 | 3.93 | 0.0518 |
| MA509C2950 | 6.50 | 6.50 | 5.00 | 5.50 | 4.50 | 301 | 1,537 | 1.67 | 0.0405 |
| 小计 | 4,848 | 14,184 | 170.01 | ||||||
| MA509P2150 | 11.00 | 15.00 | 10.50 | 13.50 | 13.00 | 145 | 2,479 | 2.02 | -0.1091 |
| MA509P2175 | 12.50 | 18.00 | 12.50 | 18.00 | 16.00 | 58 | 1,158 | 0.94 | -0.1304 |
| MA509P2200 | 15.50 | 23.00 | 15.50 | 23.00 | 19.50 | 789 | 1,286 | 15.95 | -0.1541 |
| MA509P2225 | 19.50 | 27.50 | 19.00 | 27.00 | 24.00 | 588 | 863 | 14.70 | -0.1815 |
| MA509P2250 | 23.50 | 33.00 | 23.00 | 32.50 | 29.00 | 852 | 1,447 | 24.39 | -0.2120 |
| MA509P2275 | 28.50 | 39.50 | 28.50 | 39.00 | 34.50 | 176 | 851 | 6.36 | -0.2456 |
| MA509P2300 | 36.50 | 47.50 | 35.50 | 46.00 | 41.50 | 478 | 1,273 | 20.15 | -0.2829 |
| MA509P2325 | 41.50 | 55.00 | 41.50 | 53.00 | 49.50 | 326 | 644 | 16.49 | -0.3220 |
| MA509P2350 | 51.00 | 65.00 | 50.00 | 63.50 | 59.00 | 375 | 670 | 22.65 | -0.3645 |
| MA509P2375 | 60.00 | 75.00 | 60.00 | 73.50 | 69.00 | 171 | 632 | 11.80 | -0.4079 |
| MA509P2400 | 69.50 | 86.50 | 69.50 | 86.50 | 80.50 | 406 | 937 | 33.08 | -0.4527 |
| MA509P2425 | 80.50 | 101.00 | 80.50 | 99.00 | 93.50 | 148 | 686 | 13.96 | -0.4974 |
| MA509P2450 | 92.50 | 115.00 | 92.50 | 113.00 | 107.50 | 282 | 1,507 | 28.49 | -0.5417 |
| MA509P2475 | 109.00 | 129.50 | 108.50 | 128.00 | 122.50 | 156 | 1,209 | 18.60 | -0.5845 |
| MA509P2500 | 127.00 | 145.50 | 127.00 | 145.00 | 139.00 | 42 | 4,108 | 5.76 | -0.6260 |
| MA509P2550 | 173.00 | 184.00 | 172.50 | 182.50 | 174.50 | 85 | 330 | 15.01 | -0.7010 |
| MA509P2600 | 201.00 | 222.50 | 199.00 | 222.50 | 214.00 | 36 | 314 | 7.59 | -0.7644 |
| MA509P2650 | 240.50 | 264.50 | 240.50 | 264.50 | 256.00 | 10 | 215 | 2.54 | -0.8160 |
| MA509P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 300.50 | 0 | 242 | 0.00 | -0.8571 |
| MA509P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 346.50 | 0 | 266 | 0.00 | -0.8897 |
| MA509P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 393.00 | 0 | 111 | 0.00 | -0.9161 |
| MA509P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 441.00 | 0 | 0 | 0.00 | -0.9357 |
| MA509P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 489.00 | 0 | 0 | 0.00 | -0.9514 |
| MA509P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 538.00 | 0 | 0 | 0.00 | -0.9646 |
| 小计 | 5,123 | 21,228 | 260.49 | ||||||
| MA合计 | 329,542 | 302,559 | 6,143.68 | ||||||
| 总计 | 329,542 | 302,559 | 6,143.68 |
(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