-
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 | 444.00 | 0 | 1 | 0.00 | 1.0000 |
| MA505C2050 | 0.00 | 0.00 | 0.00 | 0.00 | 419.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2075 | 0.00 | 0.00 | 0.00 | 0.00 | 394.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2100 | 0.00 | 0.00 | 0.00 | 0.00 | 369.00 | 0 | 0 | 0.00 | 1.0000 |
| MA505C2125 | 0.00 | 0.00 | 0.00 | 0.00 | 344.00 | 0 | 0 | 0.00 | 0.9996 |
| MA505C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 319.00 | 0 | 93 | 0.00 | 0.9987 |
| MA505C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 294.00 | 0 | 31 | 0.00 | 0.9974 |
| MA505C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 269.00 | 0 | 10 | 0.00 | 0.9956 |
| MA505C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 244.00 | 0 | 31 | 0.00 | 0.9929 |
| MA505C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 219.50 | 0 | 52 | 0.00 | 0.9884 |
| MA505C2275 | 0.00 | 0.00 | 0.00 | 0.00 | 194.50 | 0 | 38 | 0.00 | 0.9815 |
| MA505C2300 | 0.00 | 0.00 | 0.00 | 0.00 | 170.00 | 0 | 141 | 0.00 | 0.9709 |
| MA505C2325 | 140.50 | 140.50 | 140.50 | 140.50 | 145.50 | 4 | 154 | 0.56 | 0.9546 |
| MA505C2350 | 124.50 | 124.50 | 109.50 | 110.00 | 121.50 | 8 | 260 | 0.93 | 0.9295 |
| MA505C2375 | 103.50 | 110.00 | 84.00 | 87.50 | 98.00 | 357 | 367 | 33.21 | 0.8913 |
| MA505C2400 | 83.50 | 86.50 | 62.50 | 66.50 | 75.50 | 553 | 365 | 41.48 | 0.8317 |
| MA505C2425 | 61.00 | 65.50 | 42.50 | 44.50 | 55.00 | 570 | 582 | 31.17 | 0.7441 |
| MA505C2450 | 41.00 | 45.00 | 26.00 | 26.00 | 36.50 | 2,444 | 1,502 | 82.79 | 0.6205 |
| MA505C2475 | 25.00 | 29.00 | 10.50 | 15.00 | 21.50 | 12,830 | 2,740 | 271.82 | 0.4658 |
| MA505C2500 | 17.00 | 17.50 | 7.50 | 7.50 | 11.50 | 25,931 | 9,848 | 327.75 | 0.3072 |
| MA505C2550 | 5.50 | 6.00 | 2.00 | 2.50 | 3.50 | 27,614 | 17,367 | 107.87 | 0.1133 |
| MA505C2600 | 2.00 | 2.50 | 1.00 | 1.50 | 2.00 | 12,332 | 30,655 | 21.51 | 0.0543 |
| MA505C2650 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 7,340 | 22,040 | 4.76 | 0.0324 |
| MA505C2700 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 2,951 | 16,939 | 1.51 | 0.0207 |
| MA505C2750 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 35 | 7,658 | 0.02 | 0.0135 |
| MA505C2800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 386 | 15,227 | 0.19 | 0.0091 |
| MA505C2850 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100 | 6,186 | 0.05 | 0.0063 |
| MA505C2900 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 3,377 | 0.00 | 0.0043 |
| MA505C2950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,609 | 0.00 | 0.0030 |
| MA505C3000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 6,868 | 0.00 | 0.0021 |
| 小计 | 93,455 | 144,141 | 925.62 | ||||||
| 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 | -0.0012 |
| MA505P2150 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 497 | 0.00 | -0.0019 |
| MA505P2175 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,701 | 0.00 | -0.0031 |
| MA505P2200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5 | 2,236 | 0.00 | -0.0048 |
| MA505P2225 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 148 | 554 | 0.07 | -0.0074 |
| MA505P2250 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 522 | 1,186 | 0.28 | -0.0118 |
| MA505P2275 | 1.00 | 1.50 | 0.50 | 0.50 | 0.50 | 1,656 | 2,738 | 1.57 | -0.0186 |
| MA505P2300 | 0.50 | 2.00 | 0.50 | 1.00 | 1.00 | 4,812 | 13,940 | 5.37 | -0.0290 |
| MA505P2325 | 1.00 | 2.50 | 1.00 | 1.50 | 1.50 | 3,432 | 5,393 | 5.53 | -0.0452 |
| MA505P2350 | 1.50 | 4.00 | 1.00 | 2.50 | 2.50 | 5,115 | 5,947 | 13.04 | -0.0702 |
| MA505P2375 | 2.50 | 6.00 | 2.50 | 4.00 | 4.00 | 8,484 | 5,067 | 35.12 | -0.1083 |
| MA505P2400 | 5.00 | 10.00 | 3.50 | 7.50 | 6.50 | 32,690 | 20,177 | 223.76 | -0.1679 |
| MA505P2425 | 7.50 | 15.00 | 6.50 | 12.00 | 11.00 | 14,804 | 5,868 | 158.41 | -0.2554 |
| MA505P2450 | 13.00 | 24.00 | 11.50 | 20.50 | 17.50 | 55,856 | 16,894 | 986.39 | -0.3789 |
| MA505P2475 | 21.50 | 37.50 | 20.00 | 33.50 | 27.50 | 16,333 | 8,132 | 434.56 | -0.5337 |
| MA505P2500 | 37.00 | 54.50 | 33.00 | 49.00 | 42.50 | 7,962 | 11,763 | 333.10 | -0.6923 |
| MA505P2550 | 76.00 | 97.50 | 71.50 | 96.50 | 84.50 | 2,612 | 7,122 | 216.51 | -0.8864 |
| MA505P2600 | 122.00 | 147.00 | 120.50 | 141.50 | 133.00 | 240 | 2,918 | 32.37 | -0.9455 |
| MA505P2650 | 169.50 | 194.00 | 169.50 | 193.50 | 182.00 | 137 | 1,686 | 24.34 | -0.9675 |
| MA505P2700 | 233.00 | 233.00 | 229.00 | 229.00 | 231.50 | 44 | 794 | 10.22 | -0.9794 |
| MA505P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 281.50 | 0 | 397 | 0.00 | -0.9867 |
| MA505P2800 | 343.00 | 343.00 | 343.00 | 343.00 | 331.50 | 2 | 233 | 0.69 | -0.9912 |
| MA505P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 381.00 | 0 | 675 | 0.00 | -0.9941 |
| MA505P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 431.00 | 0 | 68 | 0.00 | -0.9963 |
| MA505P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 481.00 | 0 | 18 | 0.00 | -0.9977 |
| MA505P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 531.00 | 0 | 0 | 0.00 | -0.9987 |
| 小计 | 154,854 | 122,441 | 2,481.33 | ||||||
| MA506C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 267.50 | 0 | 1 | 0.00 | 0.9668 |
| MA506C2175 | 0.00 | 0.00 | 0.00 | 0.00 | 243.50 | 0 | 0 | 0.00 | 0.9558 |
| MA506C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 219.50 | 0 | 0 | 0.00 | 0.9420 |
| MA506C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 195.50 | 0 | 0 | 0.00 | 0.9247 |
| MA506C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 172.00 | 0 | 0 | 0.00 | 0.9005 |
| MA506C2275 | 0.00 | 0.00 | 0.00 | 0.00 | 149.50 | 0 | 0 | 0.00 | 0.8698 |
| MA506C2300 | 129.00 | 129.00 | 122.00 | 122.00 | 127.50 | 2 | 1 | 0.25 | 0.8305 |
| MA506C2325 | 116.00 | 119.50 | 99.50 | 99.50 | 106.50 | 58 | 25 | 6.25 | 0.7806 |
| MA506C2350 | 92.50 | 97.50 | 79.00 | 80.50 | 87.00 | 97 | 97 | 8.49 | 0.7188 |
| MA506C2375 | 74.00 | 79.00 | 62.50 | 64.50 | 69.50 | 179 | 268 | 12.43 | 0.6455 |
| MA506C2400 | 58.50 | 62.50 | 48.50 | 50.50 | 54.50 | 167 | 458 | 9.05 | 0.5633 |
| MA506C2425 | 44.50 | 48.00 | 36.00 | 38.50 | 41.50 | 269 | 342 | 11.17 | 0.4771 |
| MA506C2450 | 35.00 | 36.50 | 27.00 | 27.50 | 31.00 | 580 | 503 | 17.80 | 0.3928 |
| MA506C2475 | 25.00 | 26.00 | 19.50 | 19.50 | 23.00 | 419 | 406 | 9.37 | 0.3158 |
| MA506C2500 | 18.50 | 20.00 | 14.00 | 15.00 | 17.50 | 879 | 908 | 15.15 | 0.2495 |
| MA506C2550 | 11.00 | 11.00 | 7.50 | 7.50 | 9.50 | 659 | 691 | 6.09 | 0.1516 |
| MA506C2600 | 5.50 | 6.00 | 4.50 | 5.00 | 5.50 | 598 | 1,400 | 3.18 | 0.0919 |
| MA506C2650 | 3.50 | 3.50 | 3.00 | 3.00 | 3.50 | 853 | 576 | 2.76 | 0.0562 |
| MA506C2700 | 2.00 | 2.50 | 2.00 | 2.00 | 2.00 | 366 | 478 | 0.75 | 0.0356 |
| MA506C2750 | 1.50 | 2.00 | 1.50 | 1.50 | 1.50 | 395 | 369 | 0.59 | 0.0229 |
| MA506C2800 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00 | 1,770 | 1,857 | 2.64 | 0.0151 |
| 小计 | 7,291 | 8,380 | 105.98 | ||||||
| MA506P2150 | 2.00 | 2.50 | 2.00 | 2.50 | 2.00 | 126 | 79 | 0.26 | -0.0334 |
| MA506P2175 | 2.50 | 3.00 | 2.50 | 3.00 | 3.00 | 888 | 367 | 2.34 | -0.0441 |
| MA506P2200 | 3.00 | 4.50 | 3.00 | 4.00 | 3.50 | 1,109 | 536 | 4.11 | -0.0575 |
| MA506P2225 | 4.00 | 6.00 | 4.00 | 5.00 | 5.00 | 585 | 314 | 2.62 | -0.0744 |
| MA506P2250 | 5.50 | 8.50 | 5.50 | 7.00 | 6.50 | 950 | 662 | 5.81 | -0.0982 |
| MA506P2275 | 7.00 | 11.50 | 7.00 | 9.50 | 8.50 | 945 | 353 | 8.45 | -0.1287 |
| MA506P2300 | 10.00 | 15.00 | 5.00 | 13.50 | 11.50 | 812 | 1,126 | 10.13 | -0.1677 |
| MA506P2325 | 13.50 | 19.00 | 13.50 | 19.00 | 16.00 | 276 | 386 | 4.63 | -0.2173 |
| MA506P2350 | 18.00 | 27.00 | 17.50 | 24.00 | 21.50 | 913 | 650 | 20.55 | -0.2789 |
| MA506P2375 | 25.00 | 35.00 | 24.00 | 33.50 | 28.50 | 479 | 419 | 13.87 | -0.3520 |
| MA506P2400 | 33.50 | 46.50 | 31.50 | 41.00 | 38.50 | 851 | 918 | 32.80 | -0.4341 |
| MA506P2425 | 43.50 | 58.50 | 43.50 | 54.50 | 50.50 | 524 | 480 | 26.22 | -0.5203 |
| MA506P2450 | 59.50 | 71.50 | 57.50 | 67.50 | 65.00 | 289 | 209 | 19.24 | -0.6047 |
| MA506P2475 | 75.50 | 89.00 | 74.00 | 83.50 | 82.00 | 140 | 453 | 11.35 | -0.6819 |
| MA506P2500 | 93.00 | 111.00 | 92.50 | 107.50 | 101.00 | 169 | 144 | 17.80 | -0.7483 |
| MA506P2550 | 135.00 | 157.50 | 129.50 | 150.50 | 143.50 | 101 | 238 | 14.54 | -0.8468 |
| MA506P2600 | 183.00 | 198.00 | 179.00 | 198.00 | 189.00 | 9 | 435 | 1.69 | -0.9071 |
| MA506P2650 | 242.00 | 242.00 | 240.00 | 240.00 | 237.00 | 2 | 534 | 0.48 | -0.9437 |
| MA506P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 285.50 | 0 | 183 | 0.00 | -0.9650 |
| MA506P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 335.00 | 0 | 0 | 0.00 | -0.9785 |
| MA506P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 384.50 | 0 | 0 | 0.00 | -0.9871 |
| 小计 | 9,168 | 8,486 | 196.87 | ||||||
| MA509C2125 | 0.00 | 0.00 | 0.00 | 0.00 | 280.50 | 0 | 0 | 0.00 | 0.9001 |
| MA509C2150 | 0.00 | 0.00 | 0.00 | 0.00 | 258.00 | 0 | 0 | 0.00 | 0.8794 |
| MA509C2175 | 230.50 | 230.50 | 230.50 | 230.50 | 236.50 | 1 | 34 | 0.23 | 0.8562 |
| MA509C2200 | 210.00 | 210.00 | 207.50 | 207.50 | 215.50 | 2 | 28 | 0.42 | 0.8286 |
| MA509C2225 | 0.00 | 0.00 | 0.00 | 0.00 | 195.00 | 0 | 12 | 0.00 | 0.7991 |
| MA509C2250 | 0.00 | 0.00 | 0.00 | 0.00 | 175.50 | 0 | 22 | 0.00 | 0.7641 |
| MA509C2275 | 166.50 | 166.50 | 166.50 | 166.50 | 157.00 | 1 | 39 | 0.17 | 0.7273 |
| MA509C2300 | 146.00 | 152.00 | 134.00 | 134.00 | 140.00 | 110 | 97 | 15.58 | 0.6865 |
| MA509C2325 | 127.50 | 135.00 | 116.50 | 116.50 | 123.50 | 163 | 196 | 20.37 | 0.6436 |
| MA509C2350 | 112.50 | 119.00 | 101.50 | 102.50 | 108.50 | 206 | 196 | 22.30 | 0.5988 |
| MA509C2375 | 98.00 | 104.50 | 88.50 | 88.50 | 95.00 | 214 | 168 | 20.36 | 0.5526 |
| MA509C2400 | 85.50 | 90.00 | 76.00 | 78.00 | 82.50 | 240 | 262 | 20.13 | 0.5062 |
| MA509C2425 | 74.50 | 79.50 | 66.00 | 66.00 | 72.00 | 285 | 432 | 20.78 | 0.4604 |
| MA509C2450 | 63.00 | 68.00 | 56.50 | 56.50 | 62.00 | 563 | 1,862 | 34.99 | 0.4159 |
| MA509C2475 | 55.00 | 59.50 | 48.00 | 48.00 | 53.50 | 274 | 905 | 14.88 | 0.3732 |
| MA509C2500 | 47.50 | 50.50 | 41.50 | 42.00 | 46.00 | 511 | 1,318 | 23.66 | 0.3335 |
| MA509C2550 | 34.00 | 36.50 | 30.00 | 30.00 | 34.00 | 333 | 608 | 11.33 | 0.2627 |
| MA509C2600 | 25.00 | 26.00 | 22.00 | 22.00 | 25.00 | 180 | 1,149 | 4.25 | 0.2045 |
| MA509C2650 | 18.50 | 19.50 | 16.50 | 16.50 | 18.50 | 358 | 1,655 | 6.39 | 0.1580 |
| MA509C2700 | 13.50 | 14.50 | 12.00 | 12.00 | 13.50 | 222 | 1,020 | 2.92 | 0.1215 |
| MA509C2750 | 10.00 | 11.00 | 8.50 | 8.50 | 10.50 | 472 | 1,116 | 4.71 | 0.0948 |
| MA509C2800 | 8.00 | 8.00 | 7.00 | 7.00 | 8.00 | 839 | 1,330 | 6.59 | 0.0742 |
| MA509C2850 | 6.00 | 6.00 | 5.50 | 5.50 | 6.00 | 128 | 1,015 | 0.75 | 0.0575 |
| MA509C2900 | 7.00 | 7.00 | 4.50 | 4.50 | 5.00 | 80 | 800 | 0.39 | 0.0459 |
| MA509C2950 | 5.00 | 5.00 | 4.50 | 4.50 | 4.00 | 120 | 1,997 | 0.59 | 0.0363 |
| 小计 | 5,302 | 16,261 | 231.77 | ||||||
| MA509P2125 | 11.50 | 11.50 | 10.00 | 11.50 | 11.00 | 303 | 804 | 3.18 | -0.0971 |
| MA509P2150 | 13.00 | 14.50 | 11.00 | 14.00 | 13.50 | 1,022 | 2,887 | 13.04 | -0.1170 |
| MA509P2175 | 16.00 | 19.00 | 15.00 | 17.50 | 17.00 | 684 | 1,235 | 12.00 | -0.1394 |
| MA509P2200 | 20.50 | 24.00 | 18.50 | 23.00 | 20.50 | 774 | 1,581 | 16.29 | -0.1662 |
| MA509P2225 | 25.00 | 27.50 | 23.50 | 26.50 | 25.00 | 566 | 1,171 | 14.31 | -0.1951 |
| MA509P2250 | 29.00 | 33.50 | 28.00 | 32.50 | 30.50 | 1,258 | 2,129 | 39.41 | -0.2294 |
| MA509P2275 | 36.00 | 42.00 | 34.50 | 39.50 | 37.00 | 583 | 1,069 | 22.57 | -0.2658 |
| MA509P2300 | 43.00 | 50.00 | 40.00 | 46.50 | 44.50 | 775 | 1,360 | 35.53 | -0.3061 |
| MA509P2325 | 53.00 | 60.00 | 51.00 | 56.00 | 53.50 | 214 | 480 | 11.71 | -0.3487 |
| MA509P2350 | 60.00 | 70.00 | 58.00 | 65.00 | 63.00 | 203 | 678 | 13.17 | -0.3933 |
| MA509P2375 | 70.50 | 81.50 | 69.00 | 78.50 | 74.50 | 181 | 579 | 13.89 | -0.4394 |
| MA509P2400 | 83.00 | 93.00 | 79.00 | 91.00 | 86.50 | 1,058 | 1,662 | 90.83 | -0.4857 |
| MA509P2425 | 98.50 | 107.00 | 96.50 | 107.00 | 100.50 | 62 | 677 | 6.37 | -0.5316 |
| MA509P2450 | 110.50 | 122.00 | 106.00 | 120.00 | 115.50 | 203 | 1,475 | 23.33 | -0.5763 |
| MA509P2475 | 125.50 | 138.50 | 121.00 | 136.00 | 131.50 | 106 | 1,124 | 13.88 | -0.6192 |
| MA509P2500 | 143.50 | 157.50 | 138.00 | 154.50 | 149.00 | 107 | 4,105 | 15.67 | -0.6592 |
| MA509P2550 | 180.50 | 194.00 | 178.50 | 194.00 | 186.50 | 9 | 332 | 1.66 | -0.7308 |
| MA509P2600 | 216.00 | 234.50 | 216.00 | 234.50 | 227.50 | 5 | 313 | 1.15 | -0.7902 |
| MA509P2650 | 258.00 | 266.50 | 258.00 | 266.50 | 270.50 | 8 | 227 | 2.09 | -0.8379 |
| MA509P2700 | 0.00 | 0.00 | 0.00 | 0.00 | 316.00 | 0 | 242 | 0.00 | -0.8759 |
| MA509P2750 | 0.00 | 0.00 | 0.00 | 0.00 | 362.50 | 0 | 266 | 0.00 | -0.9041 |
| MA509P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 410.00 | 0 | 111 | 0.00 | -0.9263 |
| MA509P2850 | 0.00 | 0.00 | 0.00 | 0.00 | 458.00 | 0 | 0 | 0.00 | -0.9447 |
| MA509P2900 | 0.00 | 0.00 | 0.00 | 0.00 | 506.50 | 0 | 0 | 0.00 | -0.9580 |
| MA509P2950 | 0.00 | 0.00 | 0.00 | 0.00 | 555.50 | 0 | 0 | 0.00 | -0.9695 |
| 小计 | 8,121 | 24,507 | 350.08 | ||||||
| MA合计 | 278,191 | 324,216 | 4,291.63 | ||||||
| 总计 | 278,191 | 324,216 | 4,291.63 |
(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