-
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 | 458.00 | 0 | 1 | 0.00 | 1.0000 |
| MA505C2050 | 0.00 | 0.00 | 0.00 | 0.00 | 433.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2075 | 0.00 | 0.00 | 0.00 | 0.00 | 408.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2100 | 0.00 | 0.00 | 0.00 | 0.00 | 383.00 | 0 | 0 | 0.00 | 0.9999 |
| MA505C2125 | 0.00 | 0.00 | 0.00 | 0.00 | 358.00 | 0 | 0 | 0.00 | 0.9992 |
| MA505C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 333.00 | 0 | 93 | 0.00 | 0.9983 |
| MA505C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 308.00 | 0 | 31 | 0.00 | 0.9970 |
| MA505C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 283.00 | 0 | 10 | 0.00 | 0.9950 |
| MA505C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 258.00 | 0 | 31 | 0.00 | 0.9922 |
| MA505C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 233.50 | 0 | 52 | 0.00 | 0.9882 |
| MA505C2275 | 0.00 | 0.00 | 0.00 | 0.00 | 208.50 | 0 | 38 | 0.00 | 0.9818 |
| MA505C2300 | 0.00 | 0.00 | 0.00 | 0.00 | 184.00 | 0 | 141 | 0.00 | 0.9724 |
| MA505C2325 | 0.00 | 0.00 | 0.00 | 0.00 | 159.50 | 0 | 156 | 0.00 | 0.9583 |
| MA505C2350 | 132.50 | 137.00 | 132.00 | 137.00 | 135.50 | 7 | 260 | 0.94 | 0.9369 |
| MA505C2375 | 110.50 | 121.00 | 110.50 | 115.50 | 112.00 | 19 | 216 | 2.18 | 0.9042 |
| MA505C2400 | 86.50 | 96.50 | 80.00 | 93.00 | 89.00 | 128 | 215 | 11.57 | 0.8549 |
| MA505C2425 | 69.50 | 77.00 | 57.50 | 68.00 | 68.00 | 309 | 416 | 21.43 | 0.7813 |
| MA505C2450 | 48.50 | 56.50 | 39.50 | 49.00 | 48.50 | 2,284 | 893 | 109.00 | 0.6783 |
| MA505C2475 | 35.00 | 39.50 | 26.00 | 32.00 | 33.00 | 6,397 | 1,612 | 210.50 | 0.5496 |
| MA505C2500 | 22.50 | 26.00 | 16.50 | 20.00 | 21.00 | 24,833 | 7,459 | 529.35 | 0.4122 |
| MA505C2550 | 10.00 | 10.50 | 6.00 | 8.50 | 8.00 | 21,923 | 14,947 | 181.64 | 0.1967 |
| MA505C2600 | 4.50 | 4.50 | 3.00 | 4.00 | 3.50 | 16,980 | 34,056 | 64.25 | 0.0897 |
| MA505C2650 | 1.50 | 2.00 | 1.00 | 1.50 | 1.50 | 7,774 | 23,303 | 11.53 | 0.0436 |
| MA505C2700 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 1,606 | 17,117 | 1.26 | 0.0221 |
| MA505C2750 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 1,429 | 7,797 | 0.73 | 0.0121 |
| MA505C2800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1,667 | 15,664 | 0.83 | 0.0068 |
| MA505C2850 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5 | 6,313 | 0.00 | 0.0039 |
| MA505C2900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 3,377 | 0.00 | 0.0022 |
| MA505C2950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,609 | 0.00 | 0.0013 |
| MA505C3000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1,033 | 6,868 | 0.52 | 0.0008 |
| 小计 | 86,395 | 142,675 | 1,145.72 | ||||||
| MA505P2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,500 | 0.00 | -0.0003 |
| MA505P2050 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,132 | 0.00 | -0.0005 |
| MA505P2075 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 428 | 0.00 | -0.0007 |
| MA505P2100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 430 | 0.00 | -0.0011 |
| MA505P2125 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 947 | 0.00 | -0.0017 |
| MA505P2150 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 497 | 0.00 | -0.0024 |
| MA505P2175 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,701 | 0.00 | -0.0036 |
| MA505P2200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 183 | 2,241 | 0.09 | -0.0055 |
| MA505P2225 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 451 | 0.00 | -0.0081 |
| MA505P2250 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 404 | 1,193 | 0.20 | -0.0120 |
| MA505P2275 | 1.50 | 1.50 | 0.50 | 0.50 | 0.50 | 947 | 2,965 | 0.81 | -0.0183 |
| MA505P2300 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | 3,200 | 15,282 | 4.42 | -0.0276 |
| MA505P2325 | 1.50 | 2.50 | 1.00 | 1.00 | 1.50 | 3,065 | 6,584 | 4.68 | -0.0415 |
| MA505P2350 | 2.50 | 4.00 | 1.50 | 1.50 | 2.50 | 4,323 | 6,760 | 10.04 | -0.0628 |
| MA505P2375 | 6.00 | 6.00 | 1.50 | 2.00 | 4.00 | 6,559 | 5,374 | 24.28 | -0.0954 |
| MA505P2400 | 9.50 | 9.50 | 3.00 | 4.00 | 6.00 | 25,833 | 17,844 | 163.01 | -0.1446 |
| MA505P2425 | 13.50 | 14.00 | 5.00 | 6.50 | 10.00 | 8,058 | 5,054 | 79.36 | -0.2181 |
| MA505P2450 | 20.00 | 22.00 | 9.00 | 11.50 | 15.50 | 36,629 | 13,747 | 536.03 | -0.3210 |
| MA505P2475 | 30.00 | 31.50 | 17.00 | 20.00 | 25.00 | 19,532 | 8,863 | 464.84 | -0.4497 |
| MA505P2500 | 38.00 | 47.00 | 29.00 | 32.50 | 38.00 | 11,132 | 12,966 | 404.39 | -0.5872 |
| MA505P2550 | 81.00 | 86.00 | 56.50 | 70.50 | 75.00 | 2,260 | 7,578 | 163.44 | -0.8027 |
| MA505P2600 | 124.50 | 132.50 | 109.00 | 114.50 | 120.50 | 611 | 2,939 | 72.14 | -0.9100 |
| MA505P2650 | 172.00 | 179.50 | 160.50 | 163.00 | 168.50 | 76 | 1,706 | 12.82 | -0.9563 |
| MA505P2700 | 212.50 | 231.00 | 212.50 | 213.00 | 217.50 | 31 | 796 | 6.74 | -0.9780 |
| MA505P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 267.50 | 0 | 397 | 0.00 | -0.9882 |
| MA505P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 317.00 | 0 | 233 | 0.00 | -0.9938 |
| MA505P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 367.00 | 0 | 675 | 0.00 | -0.9969 |
| MA505P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 417.00 | 0 | 68 | 0.00 | -0.9987 |
| MA505P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 467.00 | 0 | 18 | 0.00 | -0.9998 |
| MA505P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 517.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 122,843 | 122,369 | 1,947.30 | ||||||
| MA506C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 251.50 | 0 | 0 | 0.00 | 0.9537 |
| MA506C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 227.50 | 0 | 0 | 0.00 | 0.9397 |
| MA506C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 204.00 | 0 | 0 | 0.00 | 0.9228 |
| MA506C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 180.50 | 0 | 0 | 0.00 | 0.8994 |
| MA506C2275 | 152.50 | 159.50 | 152.50 | 159.50 | 158.00 | 4 | 0 | 0.63 | 0.8699 |
| MA506C2300 | 131.00 | 140.50 | 129.00 | 140.50 | 136.00 | 6 | 5 | 0.81 | 0.8329 |
| MA506C2325 | 111.00 | 118.50 | 110.50 | 110.50 | 115.00 | 5 | 7 | 0.57 | 0.7867 |
| MA506C2350 | 92.00 | 98.00 | 90.00 | 98.00 | 95.00 | 34 | 70 | 3.19 | 0.7299 |
| MA506C2375 | 78.00 | 84.00 | 70.00 | 77.50 | 77.50 | 186 | 307 | 14.34 | 0.6626 |
| MA506C2400 | 61.00 | 65.00 | 56.50 | 61.50 | 61.50 | 226 | 468 | 13.87 | 0.5865 |
| MA506C2425 | 47.50 | 53.00 | 43.50 | 50.00 | 48.00 | 415 | 277 | 19.55 | 0.5054 |
| MA506C2450 | 36.50 | 40.00 | 32.50 | 38.50 | 36.50 | 603 | 305 | 22.12 | 0.4241 |
| MA506C2475 | 28.00 | 31.00 | 24.50 | 28.50 | 27.50 | 447 | 298 | 12.55 | 0.3475 |
| MA506C2500 | 21.00 | 23.00 | 18.00 | 22.50 | 21.00 | 1,051 | 485 | 21.98 | 0.2793 |
| MA506C2550 | 11.50 | 13.00 | 10.00 | 11.50 | 12.00 | 643 | 364 | 7.47 | 0.1751 |
| MA506C2600 | 6.50 | 7.00 | 5.50 | 6.50 | 7.00 | 601 | 692 | 3.71 | 0.1082 |
| MA506C2650 | 4.00 | 4.00 | 3.00 | 3.50 | 4.00 | 866 | 626 | 3.12 | 0.0675 |
| MA506C2700 | 2.50 | 2.50 | 2.00 | 2.50 | 2.50 | 519 | 491 | 1.29 | 0.0427 |
| MA506C2750 | 2.00 | 2.00 | 2.00 | 2.00 | 1.50 | 58 | 357 | 0.12 | 0.0277 |
| MA506C2800 | 1.50 | 2.00 | 1.50 | 1.50 | 1.00 | 1,089 | 1,832 | 1.76 | 0.0183 |
| 小计 | 6,753 | 6,584 | 127.08 | ||||||
| MA506P2175 | 3.50 | 3.50 | 2.50 | 2.50 | 3.00 | 49 | 43 | 0.14 | -0.0460 |
| MA506P2200 | 4.50 | 4.50 | 3.00 | 3.00 | 4.00 | 486 | 357 | 1.94 | -0.0597 |
| MA506P2225 | 6.00 | 6.00 | 4.00 | 4.00 | 5.50 | 727 | 241 | 3.48 | -0.0763 |
| MA506P2250 | 8.00 | 8.00 | 5.50 | 5.50 | 7.00 | 248 | 568 | 1.64 | -0.0993 |
| MA506P2275 | 11.00 | 11.00 | 7.50 | 7.50 | 9.00 | 294 | 232 | 2.63 | -0.1285 |
| MA506P2300 | 14.00 | 15.00 | 9.50 | 10.00 | 12.00 | 1,039 | 722 | 12.91 | -0.1652 |
| MA506P2325 | 19.50 | 19.50 | 13.50 | 13.50 | 16.00 | 333 | 267 | 5.30 | -0.2111 |
| MA506P2350 | 26.50 | 26.50 | 17.50 | 17.50 | 21.50 | 371 | 244 | 7.90 | -0.2677 |
| MA506P2375 | 33.50 | 34.50 | 25.50 | 30.50 | 28.50 | 256 | 258 | 7.55 | -0.3348 |
| MA506P2400 | 42.00 | 44.50 | 32.50 | 32.50 | 37.50 | 1,013 | 863 | 39.79 | -0.4108 |
| MA506P2425 | 55.50 | 56.00 | 43.00 | 43.50 | 49.00 | 587 | 300 | 28.96 | -0.4919 |
| MA506P2450 | 68.00 | 68.50 | 57.00 | 57.00 | 62.50 | 131 | 212 | 8.24 | -0.5733 |
| MA506P2475 | 85.50 | 86.00 | 72.50 | 73.50 | 78.50 | 193 | 449 | 15.55 | -0.6499 |
| MA506P2500 | 103.00 | 103.00 | 90.50 | 91.50 | 96.50 | 153 | 101 | 15.09 | -0.7184 |
| MA506P2550 | 144.50 | 146.50 | 130.00 | 131.00 | 137.50 | 94 | 220 | 13.00 | -0.8231 |
| MA506P2600 | 192.00 | 192.00 | 175.00 | 175.50 | 182.50 | 66 | 444 | 12.28 | -0.8906 |
| MA506P2650 | 231.50 | 231.50 | 220.00 | 222.00 | 229.50 | 18 | 538 | 4.10 | -0.9320 |
| MA506P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 278.00 | 0 | 183 | 0.00 | -0.9576 |
| MA506P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 327.00 | 0 | 0 | 0.00 | -0.9734 |
| MA506P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 376.50 | 0 | 0 | 0.00 | -0.9836 |
| 小计 | 6,058 | 6,242 | 180.51 | ||||||
| MA509C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 264.00 | 0 | 0 | 0.00 | 0.8802 |
| MA509C2175 | 250.50 | 250.50 | 250.00 | 250.00 | 242.50 | 2 | 32 | 0.50 | 0.8563 |
| MA509C2200 | 229.00 | 229.00 | 229.00 | 229.00 | 222.00 | 2 | 28 | 0.45 | 0.8283 |
| MA509C2225 | 208.50 | 208.50 | 208.50 | 208.50 | 201.50 | 1 | 12 | 0.21 | 0.7991 |
| MA509C2250 | 189.00 | 189.00 | 189.00 | 189.00 | 183.00 | 2 | 21 | 0.38 | 0.7648 |
| MA509C2275 | 170.50 | 170.50 | 161.50 | 161.50 | 164.00 | 2 | 38 | 0.33 | 0.7293 |
| MA509C2300 | 0.00 | 0.00 | 0.00 | 0.00 | 147.00 | 0 | 45 | 0.00 | 0.6902 |
| MA509C2325 | 127.50 | 136.00 | 127.50 | 134.00 | 130.50 | 63 | 142 | 8.35 | 0.6495 |
| MA509C2350 | 110.00 | 120.00 | 110.00 | 118.00 | 115.00 | 65 | 151 | 7.58 | 0.6068 |
| MA509C2375 | 96.50 | 106.00 | 96.50 | 104.00 | 101.00 | 120 | 190 | 12.25 | 0.5626 |
| MA509C2400 | 84.50 | 92.50 | 84.50 | 91.00 | 87.50 | 160 | 233 | 14.19 | 0.5176 |
| MA509C2425 | 74.50 | 80.50 | 74.50 | 79.00 | 76.50 | 231 | 369 | 17.89 | 0.4729 |
| MA509C2450 | 65.00 | 69.50 | 64.00 | 67.50 | 66.50 | 431 | 1,730 | 28.46 | 0.4289 |
| MA509C2475 | 57.50 | 60.00 | 56.50 | 59.00 | 57.50 | 97 | 967 | 5.65 | 0.3872 |
| MA509C2500 | 47.00 | 51.50 | 47.00 | 51.50 | 49.50 | 350 | 1,325 | 17.27 | 0.3468 |
| MA509C2550 | 36.50 | 38.00 | 36.00 | 37.00 | 36.00 | 267 | 586 | 9.82 | 0.2736 |
| MA509C2600 | 25.50 | 27.50 | 25.00 | 27.00 | 26.00 | 382 | 913 | 10.09 | 0.2108 |
| MA509C2650 | 19.00 | 20.50 | 18.50 | 19.50 | 18.50 | 258 | 1,516 | 5.00 | 0.1589 |
| MA509C2700 | 14.50 | 15.00 | 13.50 | 14.50 | 12.50 | 631 | 1,062 | 9.11 | 0.1171 |
| MA509C2750 | 11.00 | 11.00 | 11.00 | 11.00 | 8.50 | 118 | 911 | 1.30 | 0.0845 |
| MA509C2800 | 8.50 | 9.00 | 8.00 | 9.00 | 6.00 | 86 | 780 | 0.73 | 0.0600 |
| MA509C2850 | 6.50 | 7.00 | 6.50 | 7.00 | 4.00 | 73 | 1,024 | 0.46 | 0.0423 |
| MA509C2900 | 5.50 | 5.50 | 5.50 | 5.50 | 2.50 | 132 | 825 | 0.73 | 0.0293 |
| MA509C2950 | 5.00 | 5.50 | 5.00 | 5.00 | 1.50 | 371 | 1,755 | 1.91 | 0.0199 |
| 小计 | 3,844 | 14,655 | 152.66 | ||||||
| MA509P2150 | 16.00 | 16.50 | 13.00 | 13.00 | 14.00 | 38 | 2,478 | 0.56 | -0.1161 |
| MA509P2175 | 20.50 | 20.50 | 16.00 | 16.50 | 17.50 | 131 | 1,171 | 2.26 | -0.1392 |
| MA509P2200 | 24.50 | 25.00 | 19.50 | 20.00 | 21.50 | 378 | 1,302 | 8.33 | -0.1664 |
| MA509P2225 | 29.50 | 29.50 | 24.00 | 24.00 | 26.00 | 332 | 894 | 8.73 | -0.1951 |
| MA509P2250 | 35.00 | 35.50 | 28.50 | 28.50 | 32.00 | 414 | 1,541 | 13.22 | -0.2287 |
| MA509P2275 | 42.50 | 42.50 | 35.50 | 36.00 | 38.00 | 179 | 831 | 6.74 | -0.2637 |
| MA509P2300 | 50.00 | 50.00 | 42.50 | 42.50 | 46.00 | 403 | 1,469 | 18.44 | -0.3023 |
| MA509P2325 | 57.50 | 58.00 | 50.50 | 50.50 | 54.00 | 171 | 578 | 9.53 | -0.3427 |
| MA509P2350 | 68.00 | 69.00 | 59.00 | 60.00 | 63.50 | 249 | 741 | 15.86 | -0.3853 |
| MA509P2375 | 80.00 | 80.00 | 70.00 | 72.00 | 74.50 | 177 | 560 | 13.45 | -0.4293 |
| MA509P2400 | 92.00 | 92.00 | 81.50 | 81.50 | 85.50 | 578 | 1,237 | 51.09 | -0.4743 |
| MA509P2425 | 99.50 | 101.00 | 94.50 | 94.50 | 99.50 | 9 | 685 | 0.89 | -0.5190 |
| MA509P2450 | 122.00 | 122.00 | 107.00 | 109.00 | 114.00 | 109 | 1,477 | 12.27 | -0.5631 |
| MA509P2475 | 135.00 | 136.00 | 123.00 | 124.00 | 130.00 | 130 | 1,166 | 16.68 | -0.6050 |
| MA509P2500 | 152.00 | 152.00 | 139.00 | 141.50 | 146.50 | 79 | 4,110 | 11.38 | -0.6457 |
| MA509P2550 | 192.00 | 192.50 | 177.00 | 178.00 | 183.00 | 74 | 332 | 13.48 | -0.7197 |
| MA509P2600 | 229.00 | 229.00 | 215.00 | 217.00 | 222.50 | 6 | 313 | 1.33 | -0.7836 |
| MA509P2650 | 267.00 | 267.00 | 259.50 | 260.00 | 264.50 | 9 | 215 | 2.37 | -0.8370 |
| MA509P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 308.50 | 0 | 242 | 0.00 | -0.8805 |
| MA509P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 354.50 | 0 | 266 | 0.00 | -0.9151 |
| MA509P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 402.00 | 0 | 111 | 0.00 | -0.9419 |
| MA509P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00 | 0 | 0 | 0.00 | -0.9622 |
| MA509P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 499.00 | 0 | 0 | 0.00 | -0.9780 |
| MA509P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 548.00 | 0 | 0 | 0.00 | -0.9903 |
| 小计 | 3,466 | 21,719 | 206.59 | ||||||
| MA合计 | 229,359 | 314,244 | 3,759.85 | ||||||
| 总计 | 229,359 | 314,244 | 3,759.85 |
(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