-
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 | 457.00 | 0 | 1 | 0.00 | 1.0000 |
| MA505C2050 | 0.00 | 0.00 | 0.00 | 0.00 | 432.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2075 | 0.00 | 0.00 | 0.00 | 0.00 | 407.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2100 | 0.00 | 0.00 | 0.00 | 0.00 | 382.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2125 | 0.00 | 0.00 | 0.00 | 0.00 | 357.00 | 0 | 0 | 0.00 | 0.9997 |
| MA505C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 332.00 | 0 | 93 | 0.00 | 0.9990 |
| MA505C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 307.00 | 0 | 31 | 0.00 | 0.9979 |
| MA505C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 282.00 | 0 | 10 | 0.00 | 0.9965 |
| MA505C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 257.00 | 0 | 31 | 0.00 | 0.9941 |
| MA505C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 232.50 | 0 | 52 | 0.00 | 0.9907 |
| MA505C2275 | 0.00 | 0.00 | 0.00 | 0.00 | 207.50 | 0 | 38 | 0.00 | 0.9857 |
| MA505C2300 | 0.00 | 0.00 | 0.00 | 0.00 | 182.50 | 0 | 141 | 0.00 | 0.9784 |
| MA505C2325 | 0.00 | 0.00 | 0.00 | 0.00 | 158.00 | 0 | 156 | 0.00 | 0.9668 |
| MA505C2350 | 0.00 | 0.00 | 0.00 | 0.00 | 134.00 | 0 | 260 | 0.00 | 0.9487 |
| MA505C2375 | 113.50 | 113.50 | 103.00 | 113.00 | 110.00 | 40 | 226 | 4.37 | 0.9200 |
| MA505C2400 | 86.50 | 94.50 | 80.00 | 89.00 | 86.50 | 105 | 197 | 9.02 | 0.8740 |
| MA505C2425 | 64.50 | 72.50 | 59.00 | 68.00 | 64.50 | 282 | 404 | 18.29 | 0.8026 |
| MA505C2450 | 45.00 | 52.00 | 40.50 | 47.00 | 45.00 | 984 | 975 | 44.72 | 0.6937 |
| MA505C2475 | 30.50 | 35.50 | 25.50 | 29.50 | 29.00 | 3,756 | 1,918 | 109.97 | 0.5488 |
| MA505C2500 | 19.50 | 22.50 | 15.00 | 18.00 | 17.50 | 17,689 | 8,781 | 321.84 | 0.3943 |
| MA505C2550 | 8.00 | 9.50 | 5.00 | 6.50 | 6.50 | 20,864 | 14,949 | 142.21 | 0.1755 |
| MA505C2600 | 4.00 | 4.00 | 2.00 | 2.50 | 3.00 | 12,084 | 33,172 | 36.21 | 0.0783 |
| MA505C2650 | 1.50 | 1.50 | 0.50 | 1.00 | 1.50 | 4,413 | 23,090 | 4.79 | 0.0368 |
| MA505C2700 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 1,232 | 17,156 | 0.77 | 0.0187 |
| MA505C2750 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 617 | 7,672 | 0.31 | 0.0096 |
| MA505C2800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 210 | 15,513 | 0.11 | 0.0050 |
| MA505C2850 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 37 | 6,286 | 0.02 | 0.0027 |
| MA505C2900 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 3,377 | 0.00 | 0.0015 |
| MA505C2950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,609 | 0.00 | 0.0008 |
| MA505C3000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 6,868 | 0.00 | 0.0005 |
| 小计 | 62,313 | 143,006 | 692.63 | ||||||
| MA505P2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,500 | 0.00 | -0.0002 |
| MA505P2050 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,132 | 0.00 | -0.0003 |
| MA505P2075 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 428 | 0.00 | -0.0005 |
| MA505P2100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 430 | 0.00 | -0.0008 |
| 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 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,701 | 0.00 | -0.0027 |
| MA505P2200 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,241 | 0.00 | -0.0040 |
| MA505P2225 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 451 | 0.00 | -0.0063 |
| MA505P2250 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 23 | 1,180 | 0.01 | -0.0095 |
| MA505P2275 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 190 | 2,959 | 0.10 | -0.0144 |
| MA505P2300 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 1,725 | 15,134 | 1.65 | -0.0217 |
| MA505P2325 | 1.00 | 1.50 | 1.00 | 1.50 | 1.00 | 1,723 | 5,762 | 1.88 | -0.0331 |
| MA505P2350 | 1.50 | 2.50 | 1.00 | 2.00 | 2.00 | 3,388 | 6,109 | 5.68 | -0.0511 |
| MA505P2375 | 2.50 | 3.50 | 2.00 | 2.50 | 3.00 | 2,954 | 4,676 | 7.81 | -0.0797 |
| MA505P2400 | 3.00 | 6.00 | 3.00 | 4.50 | 4.50 | 10,948 | 17,884 | 52.36 | -0.1256 |
| MA505P2425 | 7.00 | 9.50 | 5.50 | 6.50 | 7.50 | 6,185 | 5,117 | 45.07 | -0.1969 |
| MA505P2450 | 12.00 | 16.00 | 10.50 | 11.00 | 13.00 | 21,978 | 13,644 | 280.81 | -0.3058 |
| MA505P2475 | 21.00 | 26.50 | 18.00 | 19.00 | 22.00 | 15,070 | 8,976 | 330.07 | -0.4506 |
| MA505P2500 | 32.50 | 41.50 | 30.00 | 32.50 | 35.50 | 4,666 | 12,595 | 163.59 | -0.6051 |
| MA505P2550 | 75.00 | 80.50 | 67.50 | 71.00 | 74.50 | 1,041 | 7,583 | 75.36 | -0.8240 |
| MA505P2600 | 121.00 | 127.50 | 112.50 | 116.00 | 121.00 | 104 | 2,938 | 12.27 | -0.9215 |
| MA505P2650 | 165.50 | 176.50 | 163.50 | 170.00 | 169.00 | 18 | 1,703 | 3.05 | -0.9631 |
| MA505P2700 | 221.50 | 221.50 | 221.50 | 221.50 | 218.50 | 1 | 795 | 0.22 | -0.9815 |
| MA505P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 268.50 | 0 | 397 | 0.00 | -0.9908 |
| MA505P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 318.00 | 0 | 233 | 0.00 | -0.9956 |
| MA505P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 368.00 | 0 | 675 | 0.00 | -0.9981 |
| MA505P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 418.00 | 0 | 68 | 0.00 | -0.9996 |
| MA505P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 468.00 | 0 | 18 | 0.00 | -1.0000 |
| MA505P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 518.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 70,014 | 119,773 | 979.94 | ||||||
| MA506C2150 | 292.00 | 292.00 | 272.00 | 272.00 | 282.00 | 2 | 1 | 0.56 | 0.9743 |
| MA506C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 257.50 | 0 | 0 | 0.00 | 0.9660 |
| MA506C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 233.50 | 0 | 0 | 0.00 | 0.9543 |
| MA506C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 209.50 | 0 | 0 | 0.00 | 0.9391 |
| MA506C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 185.50 | 0 | 0 | 0.00 | 0.9199 |
| MA506C2275 | 0.00 | 0.00 | 0.00 | 0.00 | 162.50 | 0 | 0 | 0.00 | 0.8940 |
| MA506C2300 | 141.50 | 143.50 | 134.50 | 139.00 | 140.00 | 9 | 2 | 1.26 | 0.8595 |
| MA506C2325 | 122.50 | 122.50 | 112.50 | 117.50 | 118.50 | 16 | 8 | 1.89 | 0.8154 |
| MA506C2350 | 101.00 | 106.50 | 94.00 | 97.50 | 98.00 | 35 | 75 | 3.51 | 0.7599 |
| MA506C2375 | 82.50 | 86.50 | 75.50 | 77.50 | 79.50 | 72 | 273 | 5.70 | 0.6925 |
| MA506C2400 | 68.00 | 69.50 | 59.00 | 59.00 | 63.00 | 147 | 435 | 9.24 | 0.6142 |
| MA506C2425 | 54.00 | 54.00 | 45.50 | 46.50 | 48.50 | 119 | 263 | 5.76 | 0.5289 |
| MA506C2450 | 39.00 | 42.50 | 33.50 | 37.50 | 37.00 | 525 | 390 | 19.76 | 0.4421 |
| MA506C2475 | 28.00 | 30.00 | 25.50 | 27.50 | 27.50 | 138 | 318 | 3.88 | 0.3598 |
| MA506C2500 | 21.50 | 23.00 | 18.00 | 20.00 | 20.50 | 606 | 633 | 12.20 | 0.2870 |
| MA506C2550 | 12.00 | 12.50 | 10.00 | 10.00 | 11.50 | 560 | 507 | 5.99 | 0.1772 |
| MA506C2600 | 7.50 | 7.50 | 5.50 | 5.50 | 6.50 | 641 | 1,042 | 3.96 | 0.1084 |
| MA506C2650 | 4.00 | 4.00 | 3.50 | 3.50 | 4.00 | 250 | 585 | 0.93 | 0.0676 |
| MA506C2700 | 2.50 | 2.50 | 2.00 | 2.50 | 2.50 | 246 | 481 | 0.61 | 0.0429 |
| MA506C2750 | 2.00 | 2.00 | 2.00 | 2.00 | 1.50 | 19 | 375 | 0.04 | 0.0280 |
| MA506C2800 | 1.50 | 1.50 | 1.00 | 1.50 | 1.00 | 1,383 | 2,004 | 2.01 | 0.0187 |
| 小计 | 4,768 | 7,392 | 77.27 | ||||||
| MA506P2150 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3 | 3 | 0.00 | -0.0263 |
| MA506P2175 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 629 | 295 | 1.26 | -0.0342 |
| MA506P2200 | 3.00 | 3.00 | 2.50 | 2.50 | 3.00 | 566 | 423 | 1.63 | -0.0455 |
| MA506P2225 | 4.00 | 4.00 | 3.50 | 3.50 | 4.00 | 682 | 337 | 2.61 | -0.0603 |
| MA506P2250 | 5.50 | 6.00 | 5.00 | 5.00 | 5.00 | 249 | 559 | 1.34 | -0.0791 |
| MA506P2275 | 7.50 | 7.50 | 6.50 | 6.50 | 7.00 | 152 | 256 | 1.06 | -0.1047 |
| MA506P2300 | 10.50 | 10.50 | 8.00 | 9.00 | 9.50 | 1,039 | 801 | 9.81 | -0.1389 |
| MA506P2325 | 13.50 | 13.50 | 11.50 | 12.00 | 12.50 | 343 | 309 | 4.31 | -0.1826 |
| MA506P2350 | 17.50 | 19.50 | 16.00 | 17.00 | 17.50 | 275 | 297 | 4.67 | -0.2378 |
| MA506P2375 | 23.00 | 26.00 | 22.00 | 23.50 | 23.50 | 276 | 347 | 6.40 | -0.3051 |
| MA506P2400 | 32.50 | 34.50 | 30.00 | 30.50 | 32.00 | 476 | 907 | 15.37 | -0.3832 |
| MA506P2425 | 42.00 | 47.00 | 40.50 | 42.50 | 42.50 | 387 | 404 | 16.62 | -0.4684 |
| MA506P2450 | 56.50 | 59.00 | 54.50 | 57.00 | 55.50 | 75 | 246 | 4.24 | -0.5553 |
| MA506P2475 | 70.00 | 75.00 | 67.00 | 72.00 | 71.50 | 166 | 466 | 11.85 | -0.6377 |
| MA506P2500 | 87.50 | 92.00 | 86.00 | 90.00 | 89.50 | 23 | 97 | 2.05 | -0.7107 |
| MA506P2550 | 130.00 | 135.50 | 127.00 | 129.50 | 130.00 | 42 | 208 | 5.47 | -0.8210 |
| MA506P2600 | 172.00 | 178.00 | 172.00 | 177.50 | 175.50 | 8 | 440 | 1.41 | -0.8904 |
| MA506P2650 | 218.50 | 224.00 | 218.50 | 224.00 | 222.50 | 2 | 536 | 0.44 | -0.9320 |
| MA506P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 271.00 | 0 | 183 | 0.00 | -0.9574 |
| MA506P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 320.00 | 0 | 0 | 0.00 | -0.9731 |
| MA506P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 369.50 | 0 | 0 | 0.00 | -0.9832 |
| 小计 | 5,393 | 7,114 | 90.54 | ||||||
| MA509C2125 | 0.00 | 0.00 | 0.00 | 0.00 | 294.00 | 0 | 0 | 0.00 | 0.9054 |
| MA509C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 271.50 | 0 | 0 | 0.00 | 0.8872 |
| MA509C2175 | 256.00 | 256.00 | 243.00 | 243.00 | 249.50 | 2 | 34 | 0.50 | 0.8652 |
| MA509C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 228.00 | 0 | 28 | 0.00 | 0.8409 |
| MA509C2225 | 209.50 | 209.50 | 204.50 | 204.50 | 207.00 | 2 | 12 | 0.41 | 0.8126 |
| MA509C2250 | 189.50 | 189.50 | 182.00 | 182.00 | 187.00 | 3 | 22 | 0.56 | 0.7811 |
| MA509C2275 | 170.00 | 170.00 | 170.00 | 170.00 | 168.00 | 1 | 39 | 0.17 | 0.7465 |
| MA509C2300 | 151.50 | 157.00 | 145.00 | 148.50 | 150.00 | 156 | 52 | 23.69 | 0.7078 |
| MA509C2325 | 135.00 | 137.50 | 128.00 | 132.00 | 133.00 | 44 | 149 | 5.85 | 0.6674 |
| MA509C2350 | 119.50 | 124.50 | 112.50 | 116.00 | 117.50 | 67 | 151 | 7.95 | 0.6232 |
| MA509C2375 | 105.00 | 111.50 | 98.50 | 101.50 | 103.00 | 83 | 193 | 8.64 | 0.5782 |
| MA509C2400 | 92.00 | 96.00 | 85.00 | 89.00 | 90.00 | 75 | 231 | 6.82 | 0.5320 |
| MA509C2425 | 80.00 | 83.00 | 74.50 | 79.50 | 78.00 | 228 | 425 | 17.95 | 0.4861 |
| MA509C2450 | 71.00 | 73.00 | 64.00 | 66.50 | 67.50 | 355 | 1,806 | 24.19 | 0.4406 |
| MA509C2475 | 61.50 | 62.50 | 54.50 | 54.50 | 58.50 | 48 | 957 | 2.85 | 0.3975 |
| MA509C2500 | 53.00 | 53.00 | 47.00 | 47.00 | 50.00 | 210 | 1,339 | 10.47 | 0.3555 |
| MA509C2550 | 40.50 | 40.50 | 35.00 | 35.50 | 37.00 | 128 | 570 | 4.75 | 0.2816 |
| MA509C2600 | 26.50 | 29.00 | 25.00 | 26.00 | 27.50 | 300 | 1,072 | 7.91 | 0.2201 |
| MA509C2650 | 20.50 | 21.00 | 18.00 | 18.50 | 20.50 | 264 | 1,616 | 5.20 | 0.1713 |
| MA509C2700 | 15.00 | 16.00 | 13.00 | 13.00 | 15.50 | 122 | 1,012 | 1.85 | 0.1338 |
| MA509C2750 | 11.00 | 11.00 | 10.50 | 10.50 | 12.00 | 38 | 911 | 0.42 | 0.1047 |
| MA509C2800 | 9.00 | 9.00 | 8.00 | 8.00 | 9.00 | 177 | 803 | 1.51 | 0.0816 |
| MA509C2850 | 6.50 | 6.50 | 6.50 | 6.50 | 7.00 | 10 | 1,024 | 0.07 | 0.0645 |
| MA509C2900 | 5.50 | 5.50 | 5.00 | 5.00 | 5.50 | 142 | 815 | 0.72 | 0.0515 |
| MA509C2950 | 5.50 | 5.50 | 4.50 | 5.00 | 4.50 | 169 | 1,901 | 0.85 | 0.0407 |
| 小计 | 2,624 | 15,162 | 133.33 | ||||||
| MA509P2125 | 10.00 | 10.00 | 9.50 | 10.00 | 10.50 | 502 | 502 | 4.97 | -0.0921 |
| MA509P2150 | 14.00 | 14.00 | 11.50 | 12.00 | 13.00 | 274 | 2,488 | 3.39 | -0.1095 |
| MA509P2175 | 16.00 | 16.00 | 15.00 | 15.50 | 16.00 | 244 | 1,141 | 3.77 | -0.1306 |
| MA509P2200 | 20.00 | 20.00 | 18.00 | 19.50 | 19.50 | 261 | 1,388 | 4.91 | -0.1542 |
| MA509P2225 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 218 | 888 | 5.05 | -0.1818 |
| MA509P2250 | 28.50 | 29.50 | 27.50 | 28.50 | 28.50 | 310 | 1,654 | 8.84 | -0.2126 |
| MA509P2275 | 33.00 | 35.00 | 33.00 | 35.00 | 34.00 | 113 | 823 | 3.82 | -0.2468 |
| MA509P2300 | 42.50 | 43.00 | 39.50 | 41.00 | 41.00 | 156 | 1,450 | 6.37 | -0.2850 |
| MA509P2325 | 48.50 | 49.00 | 48.50 | 49.00 | 48.50 | 18 | 574 | 0.88 | -0.3251 |
| MA509P2350 | 55.50 | 60.50 | 55.50 | 58.50 | 58.00 | 130 | 721 | 7.61 | -0.3689 |
| MA509P2375 | 67.00 | 72.00 | 65.00 | 68.50 | 68.50 | 128 | 571 | 8.68 | -0.4138 |
| MA509P2400 | 85.50 | 85.50 | 77.00 | 81.50 | 80.00 | 648 | 1,600 | 52.28 | -0.4599 |
| MA509P2425 | 91.00 | 96.50 | 91.00 | 96.50 | 93.00 | 12 | 685 | 1.15 | -0.5058 |
| MA509P2450 | 109.00 | 112.00 | 103.00 | 109.00 | 107.00 | 95 | 1,468 | 10.13 | -0.5514 |
| MA509P2475 | 122.50 | 127.50 | 117.00 | 127.00 | 123.00 | 185 | 1,143 | 22.22 | -0.5947 |
| MA509P2500 | 139.00 | 143.50 | 132.50 | 143.00 | 139.50 | 81 | 4,110 | 11.22 | -0.6370 |
| MA509P2550 | 0.00 | 0.00 | 0.00 | 0.00 | 176.00 | 0 | 332 | 0.00 | -0.7117 |
| MA509P2600 | 215.00 | 220.00 | 209.50 | 220.00 | 216.00 | 5 | 314 | 1.08 | -0.7741 |
| MA509P2650 | 253.50 | 263.50 | 252.00 | 263.50 | 258.50 | 12 | 219 | 3.09 | -0.8242 |
| MA509P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 303.50 | 0 | 242 | 0.00 | -0.8631 |
| MA509P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 349.50 | 0 | 266 | 0.00 | -0.8936 |
| MA509P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 397.00 | 0 | 111 | 0.00 | -0.9183 |
| MA509P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 444.50 | 0 | 0 | 0.00 | -0.9371 |
| MA509P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 493.00 | 0 | 0 | 0.00 | -0.9517 |
| MA509P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 542.00 | 0 | 0 | 0.00 | -0.9642 |
| 小计 | 3,392 | 22,690 | 159.45 | ||||||
| MA合计 | 148,504 | 315,137 | 2,133.16 | ||||||
| 总计 | 148,504 | 315,137 | 2,133.16 |
(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