-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,302.00 | 0 | 3 | 0.00 | 1.0000 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,202.00 | 0 | 3 | 0.00 | 1.0000 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,102.00 | 0 | 4 | 0.00 | 1.0000 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 8 | 0.00 | 1.0000 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 902.00 | 0 | 24 | 0.00 | 1.0000 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 802.00 | 0 | 36 | 0.00 | 0.9992 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 702.00 | 0 | 29 | 0.00 | 0.9965 |
| PF509C5900 | 552.00 | 584.50 | 552.00 | 584.50 | 602.50 | 2 | 179 | 0.57 | 0.9911 |
| PF509C6000 | 453.50 | 485.50 | 453.50 | 485.50 | 503.50 | 2 | 269 | 0.47 | 0.9805 |
| PF509C6100 | 405.00 | 407.00 | 405.00 | 407.00 | 406.00 | 2 | 179 | 0.41 | 0.9579 |
| PF509C6200 | 294.50 | 294.50 | 293.00 | 293.00 | 311.50 | 3 | 168 | 0.45 | 0.9122 |
| PF509C6300 | 224.00 | 224.00 | 203.00 | 213.00 | 223.50 | 8 | 256 | 0.85 | 0.8247 |
| PF509C6400 | 151.00 | 155.00 | 136.50 | 147.00 | 148.00 | 27 | 309 | 1.96 | 0.6836 |
| PF509C6500 | 108.50 | 109.00 | 79.00 | 89.50 | 92.50 | 244 | 599 | 11.34 | 0.5100 |
| PF509C6600 | 69.00 | 74.50 | 45.50 | 53.00 | 57.00 | 1,473 | 1,056 | 41.62 | 0.3521 |
| PF509C6700 | 51.50 | 51.50 | 28.50 | 33.50 | 37.00 | 1,159 | 938 | 21.02 | 0.2389 |
| PF509C6800 | 34.50 | 36.50 | 19.00 | 22.00 | 24.50 | 718 | 799 | 8.76 | 0.1631 |
| PF509C6900 | 27.50 | 27.50 | 13.00 | 14.00 | 17.50 | 452 | 434 | 3.80 | 0.1151 |
| PF509C7000 | 20.00 | 20.50 | 9.00 | 10.00 | 12.50 | 538 | 582 | 3.69 | 0.0827 |
| PF509C7100 | 16.00 | 16.00 | 6.00 | 7.00 | 9.50 | 289 | 339 | 1.27 | 0.0613 |
| PF509C7200 | 12.50 | 12.50 | 4.50 | 4.50 | 7.50 | 371 | 460 | 1.04 | 0.0462 |
| PF509C7300 | 9.50 | 9.50 | 3.50 | 3.50 | 5.50 | 170 | 662 | 0.45 | 0.0348 |
| PF509C7400 | 9.50 | 10.00 | 1.50 | 3.50 | 4.50 | 1,757 | 1,280 | 4.24 | 0.0267 |
| 小计 | 7,215 | 8,616 | 101.95 | ||||||
| PF509P5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 777 | 0.00 | 0.0000 |
| PF509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 272 | 0.00 | -0.0001 |
| PF509P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 871 | 0.00 | -0.0002 |
| PF509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 609 | 0.00 | -0.0005 |
| PF509P5600 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 191 | 600 | 0.05 | -0.0010 |
| PF509P5700 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 237 | 697 | 0.06 | -0.0021 |
| PF509P5800 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 75 | 627 | 0.03 | -0.0044 |
| PF509P5900 | 1.50 | 1.50 | 1.00 | 1.00 | 1.00 | 192 | 573 | 0.12 | -0.0095 |
| PF509P6000 | 3.50 | 3.50 | 1.50 | 1.50 | 2.00 | 613 | 703 | 0.75 | -0.0196 |
| PF509P6100 | 5.00 | 5.50 | 3.00 | 3.00 | 4.00 | 618 | 646 | 1.35 | -0.0420 |
| PF509P6200 | 10.00 | 12.00 | 6.00 | 6.50 | 9.50 | 1,159 | 579 | 5.10 | -0.0874 |
| PF509P6300 | 19.00 | 26.00 | 15.50 | 17.50 | 21.50 | 1,097 | 419 | 11.59 | -0.1746 |
| PF509P6400 | 52.50 | 55.00 | 38.00 | 39.00 | 46.50 | 481 | 478 | 11.58 | -0.3154 |
| PF509P6500 | 95.50 | 102.00 | 81.50 | 87.50 | 90.50 | 444 | 404 | 20.77 | -0.4890 |
| PF509P6600 | 153.50 | 166.00 | 144.00 | 152.50 | 155.00 | 86 | 257 | 6.56 | -0.6470 |
| PF509P6700 | 246.50 | 246.50 | 246.50 | 246.50 | 235.00 | 20 | 205 | 2.42 | -0.7603 |
| PF509P6800 | 326.50 | 326.50 | 326.50 | 326.50 | 322.50 | 11 | 182 | 1.80 | -0.8362 |
| PF509P6900 | 427.00 | 427.00 | 415.50 | 415.50 | 415.00 | 4 | 161 | 0.85 | -0.8844 |
| PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 510.00 | 0 | 47 | 0.00 | -0.9169 |
| PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 607.00 | 0 | 1 | 0.00 | -0.9384 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 705.00 | 0 | 0 | 0.00 | -0.9537 |
| PF509P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 803.00 | 0 | 0 | 0.00 | -0.9653 |
| PF509P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 901.50 | 0 | 0 | 0.00 | -0.9735 |
| 小计 | 5,229 | 9,108 | 63.02 | ||||||
| PF510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 853.00 | 0 | 12 | 0.00 | 0.9899 |
| PF510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 754.00 | 0 | 15 | 0.00 | 0.9801 |
| PF510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 656.50 | 0 | 12 | 0.00 | 0.9642 |
| PF510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 561.00 | 0 | 39 | 0.00 | 0.9390 |
| PF510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 468.50 | 0 | 20 | 0.00 | 0.9007 |
| PF510C6200 | 382.50 | 382.50 | 374.00 | 374.00 | 381.00 | 5 | 46 | 0.95 | 0.8452 |
| PF510C6300 | 300.00 | 300.00 | 300.00 | 300.00 | 301.50 | 8 | 37 | 1.20 | 0.7677 |
| PF510C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 231.00 | 0 | 213 | 0.00 | 0.6729 |
| PF510C6500 | 179.50 | 179.50 | 168.00 | 168.00 | 173.00 | 20 | 286 | 1.75 | 0.5662 |
| PF510C6600 | 141.50 | 141.50 | 115.50 | 122.50 | 126.50 | 143 | 283 | 8.94 | 0.4591 |
| PF510C6700 | 107.00 | 107.00 | 83.50 | 94.00 | 91.50 | 84 | 252 | 3.80 | 0.3609 |
| PF510C6800 | 78.00 | 78.00 | 62.00 | 64.00 | 66.00 | 87 | 139 | 2.88 | 0.2782 |
| PF510C6900 | 58.00 | 58.00 | 42.00 | 44.50 | 48.50 | 168 | 323 | 3.93 | 0.2126 |
| PF510C7000 | 43.50 | 43.50 | 31.00 | 33.00 | 35.50 | 105 | 299 | 1.85 | 0.1617 |
| PF510C7100 | 35.00 | 35.00 | 22.00 | 24.00 | 26.50 | 180 | 360 | 2.34 | 0.1235 |
| PF510C7200 | 27.00 | 27.00 | 16.00 | 17.50 | 20.00 | 210 | 168 | 2.01 | 0.0956 |
| PF510C7300 | 20.00 | 20.00 | 12.00 | 13.50 | 15.50 | 168 | 163 | 1.17 | 0.0741 |
| PF510C7400 | 18.00 | 18.00 | 9.50 | 10.00 | 12.00 | 171 | 214 | 1.00 | 0.0571 |
| 小计 | 1,349 | 2,881 | 31.82 | ||||||
| PF510P5700 | 2.50 | 2.50 | 2.50 | 2.50 | 2.00 | 10 | 215 | 0.01 | -0.0121 |
| PF510P5800 | 4.00 | 4.50 | 3.00 | 3.00 | 3.00 | 65 | 210 | 0.12 | -0.0209 |
| PF510P5900 | 7.00 | 7.00 | 5.50 | 6.00 | 5.50 | 116 | 279 | 0.37 | -0.0360 |
| PF510P6000 | 10.50 | 10.50 | 8.50 | 8.50 | 10.00 | 86 | 171 | 0.42 | -0.0604 |
| PF510P6100 | 20.50 | 20.50 | 14.50 | 15.50 | 17.50 | 150 | 269 | 1.23 | -0.0981 |
| PF510P6200 | 34.50 | 35.50 | 24.50 | 28.50 | 30.00 | 180 | 212 | 2.57 | -0.1530 |
| PF510P6300 | 54.00 | 54.00 | 44.50 | 51.00 | 50.00 | 90 | 230 | 2.23 | -0.2300 |
| PF510P6400 | 87.50 | 87.50 | 70.00 | 79.00 | 79.50 | 76 | 153 | 2.98 | -0.3245 |
| PF510P6500 | 127.50 | 130.50 | 125.50 | 125.50 | 121.00 | 33 | 241 | 2.09 | -0.4310 |
| PF510P6600 | 182.50 | 182.50 | 170.50 | 170.50 | 174.50 | 50 | 127 | 4.50 | -0.5382 |
| PF510P6700 | 247.00 | 247.00 | 238.00 | 238.00 | 239.00 | 26 | 100 | 3.14 | -0.6365 |
| PF510P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 313.50 | 0 | 103 | 0.00 | -0.7194 |
| PF510P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 395.50 | 0 | 151 | 0.00 | -0.7853 |
| PF510P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 482.50 | 0 | 60 | 0.00 | -0.8365 |
| PF510P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 573.00 | 0 | 20 | 0.00 | -0.8751 |
| PF510P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 667.00 | 0 | 0 | 0.00 | -0.9034 |
| PF510P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 762.00 | 0 | 0 | 0.00 | -0.9253 |
| PF510P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 858.00 | 0 | 0 | 0.00 | -0.9427 |
| 小计 | 882 | 2,541 | 19.66 | ||||||
| PF511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 944.00 | 0 | 0 | 0.00 | 0.9807 |
| PF511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 846.50 | 0 | 0 | 0.00 | 0.9670 |
| PF511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 751.00 | 0 | 0 | 0.00 | 0.9476 |
| PF511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 657.50 | 0 | 3 | 0.00 | 0.9207 |
| PF511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 567.50 | 0 | 5 | 0.00 | 0.8846 |
| PF511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 482.00 | 0 | 13 | 0.00 | 0.8377 |
| PF511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 401.50 | 0 | 35 | 0.00 | 0.7792 |
| PF511C6300 | 327.50 | 327.50 | 327.50 | 327.50 | 328.50 | 30 | 46 | 4.92 | 0.7096 |
| PF511C6400 | 265.50 | 265.50 | 265.50 | 265.50 | 264.00 | 10 | 51 | 1.33 | 0.6310 |
| PF511C6500 | 212.50 | 212.50 | 197.00 | 198.50 | 208.50 | 50 | 149 | 5.16 | 0.5474 |
| PF511C6600 | 183.00 | 184.00 | 158.50 | 160.50 | 163.00 | 69 | 262 | 5.66 | 0.4641 |
| PF511C6700 | 133.50 | 133.50 | 120.00 | 123.50 | 127.00 | 100 | 193 | 6.22 | 0.3862 |
| PF511C6800 | 117.00 | 117.00 | 92.50 | 97.00 | 99.00 | 183 | 168 | 9.18 | 0.3175 |
| PF511C6900 | 94.00 | 94.00 | 70.50 | 73.00 | 77.50 | 188 | 124 | 7.48 | 0.2591 |
| PF511C7000 | 75.00 | 75.00 | 53.50 | 57.50 | 60.50 | 184 | 188 | 5.48 | 0.2104 |
| PF511C7100 | 62.00 | 62.00 | 38.50 | 44.50 | 48.00 | 166 | 164 | 3.86 | 0.1706 |
| PF511C7200 | 50.50 | 50.50 | 29.50 | 36.50 | 38.50 | 230 | 233 | 4.16 | 0.1396 |
| PF511C7300 | 42.00 | 42.00 | 22.50 | 28.00 | 31.00 | 396 | 256 | 5.68 | 0.1136 |
| 小计 | 1,606 | 1,890 | 59.12 | ||||||
| PF511P5600 | 5.50 | 5.50 | 5.50 | 5.50 | 4.50 | 10 | 795 | 0.03 | -0.0216 |
| PF511P5700 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 20 | 354 | 0.07 | -0.0340 |
| PF511P5800 | 14.00 | 14.00 | 10.00 | 10.00 | 11.50 | 30 | 156 | 0.20 | -0.0522 |
| PF511P5900 | 20.50 | 20.50 | 15.50 | 15.50 | 18.00 | 70 | 191 | 0.65 | -0.0779 |
| PF511P6000 | 34.00 | 35.00 | 22.50 | 25.00 | 27.50 | 197 | 187 | 2.72 | -0.1131 |
| PF511P6100 | 49.00 | 49.00 | 34.00 | 38.00 | 41.50 | 83 | 182 | 1.73 | -0.1592 |
| PF511P6200 | 70.00 | 70.50 | 51.50 | 56.00 | 61.00 | 136 | 152 | 4.22 | -0.2171 |
| PF511P6300 | 98.00 | 101.00 | 76.00 | 82.50 | 87.50 | 98 | 196 | 4.42 | -0.2862 |
| PF511P6400 | 134.50 | 137.00 | 108.50 | 120.50 | 122.50 | 207 | 166 | 12.74 | -0.3645 |
| PF511P6500 | 180.00 | 185.50 | 153.00 | 164.50 | 167.00 | 147 | 229 | 12.52 | -0.4480 |
| PF511P6600 | 235.50 | 236.00 | 231.50 | 231.50 | 221.00 | 50 | 61 | 5.85 | -0.5313 |
| PF511P6700 | 295.50 | 295.50 | 295.50 | 295.50 | 284.00 | 10 | 33 | 1.48 | -0.6093 |
| PF511P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 355.50 | 0 | 93 | 0.00 | -0.6783 |
| PF511P6900 | 443.50 | 443.50 | 443.50 | 443.50 | 434.00 | 10 | 63 | 2.22 | -0.7371 |
| PF511P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 516.50 | 0 | 40 | 0.00 | -0.7862 |
| PF511P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 603.50 | 0 | 0 | 0.00 | -0.8266 |
| PF511P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 694.00 | 0 | 0 | 0.00 | -0.8580 |
| PF511P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 786.00 | 0 | 0 | 0.00 | -0.8847 |
| 小计 | 1,068 | 2,898 | 48.84 | ||||||
| PF512C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 841.50 | 0 | 0 | 0.00 | 0.9418 |
| PF512C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 749.50 | 0 | 0 | 0.00 | 0.9147 |
| PF512C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 661.00 | 0 | 0 | 0.00 | 0.8805 |
| PF512C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 577.00 | 0 | 0 | 0.00 | 0.8389 |
| PF512C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 497.50 | 0 | 0 | 0.00 | 0.7898 |
| PF512C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 423.00 | 0 | 0 | 0.00 | 0.7336 |
| PF512C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 355.50 | 0 | 0 | 0.00 | 0.6711 |
| PF512C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 295.50 | 0 | 0 | 0.00 | 0.6040 |
| PF512C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 243.50 | 0 | 15 | 0.00 | 0.5350 |
| PF512C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 202.00 | 0 | 12 | 0.00 | 0.4678 |
| PF512C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 169.00 | 0 | 40 | 0.00 | 0.4064 |
| PF512C6800 | 143.00 | 143.00 | 129.50 | 129.50 | 140.50 | 6 | 27 | 0.41 | 0.3509 |
| PF512C6900 | 120.00 | 120.00 | 106.00 | 106.00 | 118.00 | 9 | 21 | 0.52 | 0.3023 |
| PF512C7000 | 100.50 | 100.50 | 100.50 | 100.50 | 99.00 | 3 | 24 | 0.15 | 0.2601 |
| PF512C7100 | 87.00 | 87.00 | 62.00 | 62.00 | 82.50 | 39 | 40 | 1.40 | 0.2221 |
| PF512C7200 | 70.50 | 70.50 | 57.50 | 63.00 | 70.00 | 76 | 28 | 2.49 | 0.1911 |
| 小计 | 133 | 207 | 4.97 | ||||||
| PF512P5700 | 19.50 | 19.50 | 19.50 | 19.50 | 15.00 | 3 | 42 | 0.03 | -0.0579 |
| PF512P5800 | 27.00 | 28.00 | 21.50 | 23.00 | 23.00 | 82 | 86 | 1.05 | -0.0835 |
| PF512P5900 | 38.50 | 40.00 | 30.50 | 30.50 | 34.50 | 82 | 71 | 1.46 | -0.1165 |
| PF512P6000 | 56.50 | 56.50 | 48.00 | 56.00 | 50.00 | 18 | 21 | 0.48 | -0.1571 |
| PF512P6100 | 77.50 | 77.50 | 68.00 | 75.00 | 70.00 | 22 | 15 | 0.81 | -0.2054 |
| PF512P6200 | 101.00 | 103.00 | 95.00 | 101.50 | 95.00 | 21 | 12 | 1.04 | -0.2610 |
| PF512P6300 | 135.50 | 135.50 | 129.50 | 135.00 | 127.00 | 7 | 6 | 0.47 | -0.3230 |
| PF512P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 166.00 | 0 | 6 | 0.00 | -0.3898 |
| PF512P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 213.50 | 0 | 6 | 0.00 | -0.4587 |
| PF512P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 271.50 | 0 | 3 | 0.00 | -0.5258 |
| PF512P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 337.50 | 0 | 0 | 0.00 | -0.5875 |
| PF512P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 409.00 | 0 | 0 | 0.00 | -0.6433 |
| PF512P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 485.50 | 0 | 0 | 0.00 | -0.6921 |
| PF512P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 566.50 | 0 | 0 | 0.00 | -0.7347 |
| PF512P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 649.00 | 0 | 0 | 0.00 | -0.7734 |
| PF512P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 736.00 | 0 | 0 | 0.00 | -0.8049 |
| 小计 | 235 | 268 | 5.33 | ||||||
| PF合计 | 17,717 | 28,409 | 334.70 | ||||||
| 总计 | 17,717 | 28,409 | 334.70 |
(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