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 |
---|---|---|---|---|---|---|---|---|---|
PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 1,064.00 | 0 | 0 | 0.00 | 1.0000 |
PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,014.00 | 0 | 3 | 0.00 | 1.0000 |
PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 914.00 | 0 | 0 | 0.00 | 1.0000 |
PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 814.00 | 0 | 0 | 0.00 | 0.9996 |
PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 714.00 | 0 | 0 | 0.00 | 0.9966 |
PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 614.50 | 0 | 0 | 0.00 | 0.9904 |
PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 3 | 0.00 | 0.9782 |
PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 419.00 | 0 | 14 | 0.00 | 0.9533 |
PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 324.50 | 0 | 41 | 0.00 | 0.9071 |
PR509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 236.00 | 0 | 73 | 0.00 | 0.8274 |
PR509C5900 | 167.00 | 167.00 | 167.00 | 167.00 | 157.00 | 12 | 113 | 2.92 | 0.7020 |
PR509C6000 | 114.00 | 119.50 | 72.00 | 86.00 | 95.00 | 228 | 282 | 31.15 | 0.5321 |
PR509C6100 | 73.50 | 78.00 | 43.00 | 54.00 | 58.00 | 97 | 390 | 8.53 | 0.3658 |
PR509C6200 | 60.00 | 60.00 | 26.50 | 33.00 | 37.50 | 164 | 334 | 9.98 | 0.2464 |
PR509C6300 | 33.00 | 33.50 | 16.00 | 21.50 | 24.00 | 60 | 346 | 2.31 | 0.1645 |
PR509C6400 | 23.00 | 24.00 | 9.50 | 13.50 | 16.00 | 1,137 | 253 | 23.87 | 0.1112 |
PR509C6500 | 16.50 | 16.50 | 7.00 | 9.50 | 10.50 | 110 | 344 | 1.66 | 0.0754 |
PR509C6600 | 12.00 | 12.50 | 4.50 | 6.00 | 7.00 | 215 | 232 | 2.80 | 0.0512 |
PR509C6700 | 8.00 | 8.00 | 3.00 | 4.00 | 5.00 | 175 | 219 | 0.98 | 0.0349 |
PR509C6800 | 6.50 | 6.50 | 2.00 | 3.00 | 3.00 | 215 | 314 | 1.14 | 0.0237 |
小计 | 2,413 | 2,961 | 85.34 | ||||||
PR509P4950 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1 | 102 | 0.00 | -0.0002 |
PR509P5000 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 105 | 408 | 0.09 | -0.0003 |
PR509P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 123 | 0.00 | -0.0007 |
PR509P5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 36 | 200 | 0.03 | -0.0018 |
PR509P5300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 121 | 144 | 0.09 | -0.0043 |
PR509P5400 | 2.00 | 2.00 | 0.50 | 1.00 | 1.00 | 56 | 361 | 0.12 | -0.0101 |
PR509P5500 | 4.00 | 4.00 | 1.50 | 1.50 | 2.50 | 320 | 694 | 1.22 | -0.0220 |
PR509P5600 | 6.50 | 6.50 | 2.00 | 2.00 | 5.00 | 71 | 232 | 0.42 | -0.0464 |
PR509P5700 | 11.50 | 12.00 | 5.00 | 5.50 | 11.00 | 203 | 295 | 2.78 | -0.0924 |
PR509P5800 | 23.50 | 25.00 | 11.50 | 13.00 | 22.00 | 129 | 277 | 3.85 | -0.1718 |
PR509P5900 | 51.00 | 51.00 | 31.00 | 36.50 | 43.00 | 180 | 181 | 12.18 | -0.2971 |
PR509P6000 | 96.00 | 96.00 | 74.50 | 82.00 | 81.00 | 228 | 263 | 28.50 | -0.4669 |
PR509P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 144.00 | 0 | 177 | 0.00 | -0.6332 |
PR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 223.00 | 0 | 70 | 0.00 | -0.7527 |
PR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 309.50 | 0 | 53 | 0.00 | -0.8348 |
PR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 401.50 | 0 | 40 | 0.00 | -0.8883 |
PR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 496.50 | 0 | 12 | 0.00 | -0.9243 |
PR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 592.50 | 0 | 0 | 0.00 | -0.9486 |
PR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 690.50 | 0 | 0 | 0.00 | -0.9651 |
PR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 789.00 | 0 | 0 | 0.00 | -0.9765 |
小计 | 1,450 | 3,632 | 49.28 | ||||||
PR510C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 832.50 | 0 | 0 | 0.00 | 0.9937 |
PR510C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 733.00 | 0 | 0 | 0.00 | 0.9860 |
PR510C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 634.50 | 0 | 0 | 0.00 | 0.9734 |
PR510C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 538.00 | 0 | 0 | 0.00 | 0.9526 |
PR510C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 443.50 | 0 | 0 | 0.00 | 0.9179 |
PR510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 354.00 | 0 | 3 | 0.00 | 0.8617 |
PR510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 272.50 | 0 | 25 | 0.00 | 0.7787 |
PR510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 202.50 | 0 | 69 | 0.00 | 0.6698 |
PR510C6000 | 145.00 | 145.00 | 141.50 | 141.50 | 148.50 | 15 | 121 | 3.23 | 0.5479 |
PR510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 108.50 | 0 | 86 | 0.00 | 0.4332 |
PR510C6200 | 88.00 | 89.00 | 73.00 | 73.00 | 81.00 | 48 | 68 | 5.55 | 0.3381 |
PR510C6300 | 71.00 | 71.00 | 57.00 | 57.00 | 61.50 | 41 | 103 | 3.92 | 0.2638 |
PR510C6400 | 59.00 | 59.00 | 42.50 | 42.50 | 47.50 | 42 | 127 | 2.94 | 0.2071 |
PR510C6500 | 48.50 | 48.50 | 33.00 | 33.00 | 37.50 | 26 | 161 | 1.55 | 0.1633 |
PR510C6600 | 40.00 | 40.00 | 23.50 | 25.50 | 30.00 | 43 | 94 | 2.09 | 0.1310 |
PR510C6700 | 33.50 | 33.50 | 17.50 | 17.50 | 24.50 | 56 | 117 | 2.30 | 0.1059 |
PR510C6800 | 28.00 | 28.00 | 20.50 | 20.50 | 19.50 | 38 | 157 | 1.45 | 0.0851 |
小计 | 309 | 1,131 | 23.02 | ||||||
PR510P5200 | 1.00 | 2.50 | 1.00 | 2.00 | 1.00 | 42 | 161 | 0.09 | -0.0088 |
PR510P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | 69 | 0.00 | -0.0155 |
PR510P5400 | 3.50 | 4.50 | 3.50 | 4.00 | 4.00 | 29 | 84 | 0.17 | -0.0272 |
PR510P5500 | 6.50 | 11.00 | 5.00 | 7.00 | 7.00 | 237 | 147 | 2.42 | -0.0471 |
PR510P5600 | 11.00 | 12.00 | 11.00 | 12.00 | 12.50 | 16 | 77 | 0.28 | -0.0811 |
PR510P5700 | 20.50 | 24.50 | 20.50 | 24.00 | 23.00 | 50 | 114 | 1.65 | -0.1366 |
PR510P5800 | 39.00 | 45.50 | 39.00 | 43.00 | 41.00 | 45 | 123 | 2.82 | -0.2190 |
PR510P5900 | 72.00 | 79.50 | 65.50 | 65.50 | 71.00 | 30 | 80 | 3.34 | -0.3276 |
PR510P6000 | 120.50 | 120.50 | 117.50 | 117.50 | 116.50 | 4 | 53 | 0.71 | -0.4493 |
PR510P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 176.00 | 0 | 56 | 0.00 | -0.5641 |
PR510P6200 | 269.00 | 269.00 | 269.00 | 269.00 | 248.50 | 20 | 64 | 8.07 | -0.6593 |
PR510P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 329.00 | 0 | 10 | 0.00 | -0.7338 |
PR510P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 415.00 | 0 | 2 | 0.00 | -0.7909 |
PR510P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 504.00 | 0 | 0 | 0.00 | -0.8349 |
PR510P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 596.50 | 0 | 0 | 0.00 | -0.8675 |
PR510P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 691.00 | 0 | 0 | 0.00 | -0.8929 |
PR510P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 786.00 | 0 | 0 | 0.00 | -0.9142 |
小计 | 473 | 1,040 | 19.54 | ||||||
PR511C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 717.50 | 0 | 0 | 0.00 | 0.9813 |
PR511C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 620.50 | 0 | 0 | 0.00 | 0.9599 |
PR511C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 526.50 | 0 | 0 | 0.00 | 0.9281 |
PR511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 436.50 | 0 | 0 | 0.00 | 0.8805 |
PR511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 352.50 | 0 | 0 | 0.00 | 0.8154 |
PR511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 275.50 | 0 | 0 | 0.00 | 0.7334 |
PR511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 209.00 | 0 | 0 | 0.00 | 0.6343 |
PR511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 155.00 | 0 | 0 | 0.00 | 0.5271 |
PR511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 117.00 | 0 | 3 | 0.00 | 0.4255 |
PR511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 91.00 | 0 | 13 | 0.00 | 0.3412 |
PR511C6300 | 79.50 | 79.50 | 65.50 | 75.00 | 71.00 | 82 | 51 | 9.04 | 0.2729 |
PR511C6400 | 65.00 | 65.00 | 51.50 | 56.50 | 55.50 | 91 | 101 | 8.06 | 0.2178 |
PR511C6500 | 49.00 | 50.50 | 37.50 | 45.00 | 43.50 | 197 | 95 | 13.10 | 0.1747 |
PR511C6600 | 39.00 | 42.00 | 30.00 | 37.50 | 35.00 | 247 | 52 | 13.40 | 0.1408 |
PR511C6700 | 36.00 | 36.00 | 23.00 | 30.00 | 27.50 | 210 | 44 | 9.02 | 0.1129 |
小计 | 827 | 359 | 52.61 | ||||||
PR511P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 28 | 0.00 | -0.0212 |
PR511P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 6.50 | 0 | 29 | 0.00 | -0.0406 |
PR511P5500 | 10.50 | 18.00 | 10.00 | 10.50 | 12.00 | 199 | 37 | 3.79 | -0.0709 |
PR511P5600 | 18.00 | 29.50 | 16.00 | 22.50 | 22.00 | 222 | 67 | 7.16 | -0.1172 |
PR511P5700 | 32.50 | 45.00 | 29.00 | 36.00 | 38.00 | 279 | 60 | 14.95 | -0.1813 |
PR511P5800 | 60.00 | 60.00 | 52.00 | 54.50 | 60.50 | 66 | 78 | 5.60 | -0.2626 |
PR511P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 93.50 | 0 | 3 | 0.00 | -0.3612 |
PR511P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 139.00 | 0 | 0 | 0.00 | -0.4683 |
PR511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 201.00 | 0 | 0 | 0.00 | -0.5699 |
PR511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 274.00 | 0 | 0 | 0.00 | -0.6545 |
PR511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 353.50 | 0 | 0 | 0.00 | -0.7232 |
PR511P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 437.50 | 0 | 0 | 0.00 | -0.7787 |
PR511P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 525.50 | 0 | 0 | 0.00 | -0.8223 |
PR511P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 616.50 | 0 | 0 | 0.00 | -0.8569 |
PR511P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 709.00 | 0 | 0 | 0.00 | -0.8853 |
小计 | 766 | 302 | 31.49 | ||||||
PR合计 | 6,238 | 9,425 | 261.28 | ||||||
总计 | 6,238 | 9,425 | 261.28 |
(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)