-
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 |
|---|---|---|---|---|---|---|---|---|---|
| SR507C4900 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,063.00 | 3 | 13 | 3.16 | 0.9999 |
| SR507C5000 | 952.50 | 952.50 | 952.50 | 952.50 | 963.00 | 3 | 7 | 2.86 | 0.9977 |
| SR507C5100 | 853.50 | 853.50 | 853.50 | 853.50 | 863.50 | 3 | 15 | 2.56 | 0.9939 |
| SR507C5200 | 753.00 | 753.00 | 753.00 | 753.00 | 764.00 | 2 | 17 | 1.51 | 0.9886 |
| SR507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 664.50 | 0 | 61 | 0.00 | 0.9807 |
| SR507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 566.50 | 0 | 52 | 0.00 | 0.9682 |
| SR507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 468.50 | 0 | 226 | 0.00 | 0.9487 |
| SR507C5600 | 378.50 | 388.00 | 358.50 | 363.50 | 373.00 | 122 | 638 | 44.89 | 0.9157 |
| SR507C5700 | 296.00 | 296.00 | 272.00 | 277.00 | 280.50 | 79 | 607 | 21.99 | 0.8607 |
| SR507C5800 | 210.50 | 210.50 | 184.50 | 192.50 | 194.50 | 105 | 291 | 20.56 | 0.7667 |
| SR507C5900 | 135.00 | 137.00 | 113.50 | 125.50 | 122.00 | 364 | 691 | 44.15 | 0.6189 |
| SR507C6000 | 80.00 | 85.00 | 67.00 | 76.00 | 71.00 | 3,313 | 2,486 | 243.52 | 0.4396 |
| SR507C6100 | 50.00 | 50.00 | 39.00 | 48.00 | 41.50 | 2,707 | 5,602 | 116.93 | 0.2873 |
| SR507C6200 | 29.00 | 32.00 | 23.50 | 30.00 | 26.00 | 7,665 | 11,173 | 210.30 | 0.1874 |
| SR507C6300 | 17.50 | 20.50 | 15.50 | 20.00 | 17.00 | 1,924 | 3,428 | 34.95 | 0.1248 |
| SR507C6400 | 10.50 | 14.00 | 10.00 | 14.00 | 12.00 | 1,792 | 2,951 | 21.22 | 0.0857 |
| SR507C6500 | 7.50 | 10.50 | 7.00 | 10.00 | 8.50 | 2,735 | 6,549 | 23.44 | 0.0609 |
| SR507C6600 | 5.00 | 7.50 | 4.50 | 7.00 | 6.50 | 1,822 | 5,342 | 10.26 | 0.0442 |
| SR507C6700 | 4.00 | 6.00 | 3.50 | 6.00 | 4.50 | 2,076 | 5,762 | 9.11 | 0.0324 |
| SR507C6800 | 3.00 | 4.00 | 3.00 | 4.00 | 3.50 | 363 | 106 | 1.18 | 0.0236 |
| SR507C6900 | 2.00 | 4.00 | 2.00 | 4.00 | 2.50 | 351 | 169 | 0.93 | 0.0181 |
| 小计 | 25,429 | 46,186 | 813.51 | ||||||
| SR507P4900 | 1.50 | 1.50 | 1.00 | 1.50 | 0.50 | 264 | 997 | 0.28 | -0.0035 |
| SR507P5000 | 1.50 | 2.00 | 1.00 | 2.00 | 1.00 | 356 | 1,413 | 0.55 | -0.0056 |
| SR507P5100 | 1.50 | 2.00 | 1.00 | 2.00 | 1.00 | 510 | 1,159 | 0.77 | -0.0086 |
| SR507P5200 | 2.00 | 2.50 | 1.50 | 2.50 | 2.00 | 349 | 1,589 | 0.70 | -0.0132 |
| SR507P5300 | 2.00 | 3.00 | 2.00 | 3.00 | 2.50 | 1,715 | 1,729 | 4.19 | -0.0204 |
| SR507P5400 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 875 | 2,839 | 2.95 | -0.0322 |
| SR507P5500 | 4.00 | 5.50 | 3.50 | 5.50 | 6.50 | 3,386 | 4,783 | 15.66 | -0.0510 |
| SR507P5600 | 7.00 | 9.00 | 7.00 | 8.00 | 11.00 | 2,333 | 2,948 | 18.53 | -0.0832 |
| SR507P5700 | 13.00 | 16.50 | 13.00 | 16.50 | 18.00 | 3,398 | 3,161 | 50.73 | -0.1376 |
| SR507P5800 | 27.00 | 33.00 | 26.00 | 30.50 | 32.00 | 6,551 | 5,189 | 195.22 | -0.2311 |
| SR507P5900 | 49.00 | 64.00 | 49.00 | 62.50 | 59.00 | 4,571 | 5,456 | 267.24 | -0.3784 |
| SR507P6000 | 99.00 | 119.50 | 98.50 | 117.50 | 108.00 | 586 | 1,401 | 65.54 | -0.5577 |
| SR507P6100 | 166.00 | 188.00 | 165.50 | 186.00 | 178.00 | 262 | 575 | 46.00 | -0.7103 |
| SR507P6200 | 258.00 | 269.00 | 247.00 | 267.50 | 262.50 | 190 | 429 | 49.81 | -0.8107 |
| SR507P6300 | 333.50 | 364.00 | 333.50 | 357.50 | 353.50 | 132 | 599 | 46.78 | -0.8738 |
| SR507P6400 | 427.00 | 458.00 | 427.00 | 451.00 | 448.00 | 71 | 425 | 31.83 | -0.9134 |
| SR507P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 544.50 | 0 | 219 | 0.00 | -0.9388 |
| SR507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 642.00 | 0 | 38 | 0.00 | -0.9560 |
| SR507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 740.50 | 0 | 0 | 0.00 | -0.9684 |
| SR507P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 839.00 | 0 | 0 | 0.00 | -0.9778 |
| SR507P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 938.50 | 0 | 0 | 0.00 | -0.9838 |
| 小计 | 25,549 | 34,949 | 796.78 | ||||||
| SR509C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 990.00 | 0 | 0 | 0.00 | 0.9878 |
| SR509C5000 | 875.00 | 875.00 | 875.00 | 875.00 | 891.00 | 1 | 2 | 0.88 | 0.9790 |
| SR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 793.00 | 0 | 2 | 0.00 | 0.9678 |
| SR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 695.50 | 0 | 10 | 0.00 | 0.9524 |
| SR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00 | 0 | 182 | 0.00 | 0.9301 |
| SR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 506.00 | 0 | 475 | 0.00 | 0.8991 |
| SR509C5500 | 429.50 | 429.50 | 401.50 | 415.50 | 415.50 | 44 | 743 | 18.23 | 0.8554 |
| SR509C5600 | 343.50 | 343.50 | 318.50 | 325.00 | 330.00 | 37 | 504 | 12.14 | 0.7946 |
| SR509C5700 | 265.50 | 265.50 | 245.00 | 245.50 | 253.50 | 228 | 595 | 57.37 | 0.7110 |
| SR509C5800 | 194.00 | 194.00 | 180.00 | 188.00 | 187.00 | 163 | 675 | 30.18 | 0.6085 |
| SR509C5900 | 144.00 | 145.00 | 127.00 | 137.00 | 134.50 | 576 | 1,364 | 76.69 | 0.4963 |
| SR509C6000 | 102.00 | 103.00 | 90.00 | 99.00 | 96.00 | 1,391 | 2,512 | 132.30 | 0.3894 |
| SR509C6100 | 77.00 | 77.00 | 64.00 | 69.50 | 69.00 | 2,832 | 7,641 | 192.53 | 0.2991 |
| SR509C6200 | 55.00 | 55.00 | 48.00 | 53.00 | 51.00 | 1,335 | 4,655 | 67.99 | 0.2289 |
| SR509C6300 | 39.50 | 41.00 | 36.00 | 37.50 | 38.50 | 718 | 3,691 | 27.46 | 0.1768 |
| SR509C6400 | 32.00 | 32.00 | 27.50 | 31.00 | 30.00 | 521 | 1,924 | 15.24 | 0.1385 |
| SR509C6500 | 28.00 | 28.00 | 22.50 | 24.50 | 23.50 | 735 | 2,927 | 17.49 | 0.1094 |
| SR509C6600 | 19.00 | 20.50 | 18.50 | 20.50 | 19.00 | 1,652 | 4,782 | 31.39 | 0.0869 |
| SR509C6700 | 17.00 | 17.00 | 15.00 | 16.00 | 15.50 | 2,460 | 5,344 | 38.11 | 0.0710 |
| SR509C6800 | 11.50 | 13.00 | 11.50 | 13.00 | 12.50 | 622 | 386 | 7.60 | 0.0572 |
| 小计 | 13,315 | 38,414 | 725.59 | ||||||
| SR509P4900 | 4.00 | 4.50 | 4.00 | 4.50 | 3.50 | 423 | 2,603 | 1.76 | -0.0173 |
| SR509P5000 | 5.00 | 5.50 | 4.50 | 5.50 | 5.00 | 478 | 1,093 | 2.48 | -0.0245 |
| SR509P5100 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 245 | 2,189 | 1.54 | -0.0342 |
| SR509P5200 | 8.50 | 9.00 | 8.50 | 8.50 | 9.50 | 372 | 1,914 | 3.24 | -0.0482 |
| SR509P5300 | 12.00 | 13.00 | 12.00 | 13.00 | 13.50 | 752 | 1,490 | 9.33 | -0.0689 |
| SR509P5400 | 15.50 | 20.00 | 15.50 | 20.00 | 19.50 | 1,362 | 2,003 | 25.40 | -0.0985 |
| SR509P5500 | 27.00 | 31.50 | 26.50 | 28.50 | 29.00 | 1,998 | 5,962 | 59.44 | -0.1409 |
| SR509P5600 | 39.00 | 46.50 | 39.00 | 45.50 | 43.00 | 601 | 2,247 | 25.95 | -0.2006 |
| SR509P5700 | 56.50 | 71.00 | 56.50 | 69.00 | 65.50 | 1,364 | 2,015 | 90.27 | -0.2832 |
| SR509P5800 | 90.50 | 107.00 | 89.00 | 103.00 | 98.50 | 1,183 | 1,356 | 117.36 | -0.3851 |
| SR509P5900 | 137.50 | 155.00 | 134.50 | 148.00 | 145.50 | 581 | 1,581 | 85.61 | -0.4973 |
| SR509P6000 | 193.00 | 214.50 | 193.00 | 207.00 | 206.50 | 127 | 658 | 26.37 | -0.6043 |
| SR509P6100 | 265.00 | 289.00 | 265.00 | 282.00 | 279.00 | 69 | 613 | 19.25 | -0.6952 |
| SR509P6200 | 350.00 | 369.00 | 350.00 | 358.00 | 360.00 | 26 | 687 | 9.28 | -0.7662 |
| SR509P6300 | 431.50 | 461.50 | 431.00 | 444.50 | 447.00 | 68 | 1,022 | 30.41 | -0.8192 |
| SR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 538.00 | 0 | 619 | 0.00 | -0.8585 |
| SR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 631.50 | 0 | 36 | 0.00 | -0.8886 |
| SR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 726.50 | 0 | 94 | 0.00 | -0.9122 |
| SR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 823.00 | 0 | 3 | 0.00 | -0.9291 |
| SR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 919.50 | 0 | 0 | 0.00 | -0.9440 |
| 小计 | 9,649 | 28,185 | 507.70 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 852.00 | 0 | 0 | 0.00 | 0.9687 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 756.00 | 0 | 0 | 0.00 | 0.9470 |
| SR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 662.50 | 0 | 0 | 0.00 | 0.9185 |
| SR601C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 572.50 | 0 | 1 | 0.00 | 0.8815 |
| SR601C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 487.00 | 0 | 65 | 0.00 | 0.8342 |
| SR601C5400 | 411.00 | 411.50 | 411.00 | 411.50 | 407.50 | 12 | 142 | 4.93 | 0.7759 |
| SR601C5500 | 339.50 | 339.50 | 339.50 | 339.50 | 335.00 | 6 | 210 | 2.04 | 0.7073 |
| SR601C5600 | 267.00 | 267.00 | 267.00 | 267.00 | 271.00 | 1 | 176 | 0.27 | 0.6306 |
| SR601C5700 | 227.00 | 227.00 | 212.50 | 212.50 | 216.50 | 38 | 185 | 8.27 | 0.5498 |
| SR601C5800 | 178.00 | 179.50 | 167.50 | 167.50 | 171.00 | 37 | 160 | 6.48 | 0.4696 |
| SR601C5900 | 139.50 | 141.50 | 131.50 | 131.50 | 134.00 | 70 | 242 | 9.57 | 0.3941 |
| SR601C6000 | 109.00 | 110.50 | 104.00 | 104.00 | 105.00 | 50 | 229 | 5.33 | 0.3264 |
| SR601C6100 | 86.50 | 86.50 | 80.00 | 80.00 | 82.00 | 30 | 205 | 2.45 | 0.2678 |
| SR601C6200 | 66.00 | 66.00 | 63.00 | 65.00 | 64.50 | 38 | 295 | 2.47 | 0.2181 |
| SR601C6300 | 52.00 | 54.50 | 51.50 | 51.50 | 51.50 | 35 | 311 | 1.81 | 0.1785 |
| SR601C6400 | 41.50 | 42.50 | 40.50 | 41.50 | 41.00 | 64 | 479 | 2.65 | 0.1463 |
| SR601C6500 | 34.50 | 34.50 | 31.50 | 33.50 | 32.50 | 154 | 1,041 | 5.08 | 0.1190 |
| SR601C6600 | 26.00 | 27.50 | 25.50 | 26.50 | 27.00 | 196 | 102 | 5.18 | 0.0986 |
| 小计 | 731 | 3,843 | 56.52 | ||||||
| SR601P4900 | 8.50 | 9.00 | 8.00 | 9.00 | 8.50 | 186 | 176 | 1.64 | -0.0380 |
| SR601P5000 | 12.50 | 13.00 | 12.00 | 13.00 | 13.00 | 166 | 96 | 2.11 | -0.0556 |
| SR601P5100 | 19.00 | 20.00 | 18.00 | 20.00 | 19.50 | 254 | 1,139 | 4.96 | -0.0803 |
| SR601P5200 | 28.50 | 31.00 | 28.00 | 31.00 | 29.00 | 143 | 519 | 4.19 | -0.1140 |
| SR601P5300 | 41.00 | 45.50 | 41.00 | 45.00 | 43.00 | 141 | 1,220 | 6.08 | -0.1584 |
| SR601P5400 | 59.00 | 65.50 | 59.00 | 63.50 | 62.50 | 180 | 426 | 11.40 | -0.2143 |
| SR601P5500 | 89.50 | 93.00 | 87.00 | 90.50 | 89.50 | 121 | 203 | 10.88 | -0.2812 |
| SR601P5600 | 125.00 | 127.00 | 124.00 | 126.00 | 124.00 | 41 | 227 | 5.15 | -0.3568 |
| SR601P5700 | 160.50 | 174.00 | 160.50 | 174.00 | 168.00 | 42 | 234 | 7.09 | -0.4370 |
| SR601P5800 | 214.50 | 227.00 | 211.50 | 224.50 | 221.50 | 128 | 222 | 28.21 | -0.5172 |
| SR601P5900 | 277.00 | 288.00 | 277.00 | 285.50 | 283.00 | 171 | 244 | 47.66 | -0.5932 |
| SR601P6000 | 348.00 | 348.00 | 347.50 | 347.50 | 353.00 | 9 | 184 | 3.13 | -0.6619 |
| SR601P6100 | 427.00 | 434.00 | 427.00 | 434.00 | 429.00 | 17 | 211 | 7.31 | -0.7218 |
| SR601P6200 | 504.00 | 509.00 | 504.00 | 509.00 | 510.00 | 18 | 105 | 9.12 | -0.7732 |
| SR601P6300 | 601.50 | 601.50 | 601.50 | 601.50 | 596.00 | 1 | 102 | 0.60 | -0.8146 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 685.00 | 0 | 3 | 0.00 | -0.8488 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 776.00 | 0 | 12 | 0.00 | -0.8783 |
| SR601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 870.00 | 0 | 0 | 0.00 | -0.9009 |
| 小计 | 1,618 | 5,323 | 149.52 | ||||||
| SR507MSC5100 | 0.00 | 0.00 | 0.00 | 0.00 | 863.00 | 0 | 0 | 0.00 | 1.0000 |
| SR507MSC5200 | 0.00 | 0.00 | 0.00 | 0.00 | 763.00 | 0 | 0 | 0.00 | 0.9991 |
| SR507MSC5300 | 0.00 | 0.00 | 0.00 | 0.00 | 663.00 | 0 | 0 | 0.00 | 0.9969 |
| SR507MSC5400 | 0.00 | 0.00 | 0.00 | 0.00 | 563.50 | 0 | 3 | 0.00 | 0.9928 |
| SR507MSC5500 | 0.00 | 0.00 | 0.00 | 0.00 | 464.00 | 0 | 89 | 0.00 | 0.9850 |
| SR507MSC5600 | 385.00 | 385.00 | 358.00 | 358.00 | 365.00 | 58 | 207 | 21.56 | 0.9703 |
| SR507MSC5700 | 283.50 | 283.50 | 253.00 | 266.50 | 267.50 | 85 | 269 | 22.93 | 0.9398 |
| SR507MSC5800 | 184.00 | 190.00 | 159.00 | 172.00 | 172.50 | 133 | 350 | 23.27 | 0.8709 |
| SR507MSC5900 | 97.00 | 102.50 | 79.50 | 90.50 | 87.00 | 479 | 362 | 42.61 | 0.6979 |
| SR507MSC6000 | 40.00 | 42.00 | 28.50 | 37.00 | 32.50 | 1,846 | 952 | 63.02 | 0.3849 |
| SR507MSC6100 | 14.50 | 14.50 | 10.00 | 13.00 | 13.50 | 2,424 | 2,829 | 29.69 | 0.1755 |
| SR507MSC6200 | 6.00 | 6.00 | 4.00 | 5.50 | 7.00 | 2,590 | 2,283 | 12.54 | 0.0879 |
| SR507MSC6300 | 2.50 | 3.00 | 2.00 | 3.00 | 4.00 | 1,119 | 1,474 | 2.78 | 0.0482 |
| SR507MSC6400 | 1.50 | 2.00 | 1.50 | 2.00 | 2.50 | 321 | 1,994 | 0.57 | 0.0277 |
| SR507MSC6500 | 1.50 | 1.50 | 1.00 | 1.50 | 1.50 | 678 | 1,459 | 0.84 | 0.0164 |
| SR507MSC6600 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 223 | 652 | 0.21 | 0.0100 |
| SR507MSC6700 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 109 | 664 | 0.07 | 0.0062 |
| SR507MSC6800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 40 | 40 | 0.02 | 0.0038 |
| SR507MSC6900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 78 | 78 | 0.04 | 0.0024 |
| 小计 | 10,183 | 13,705 | 220.14 | ||||||
| SR507MSP5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 0 | 0.00 | -0.0011 |
| SR507MSP5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 220 | 143 | 0.11 | -0.0021 |
| SR507MSP5300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 161 | 403 | 0.08 | -0.0040 |
| SR507MSP5400 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 342 | 302 | 0.29 | -0.0077 |
| SR507MSP5500 | 1.00 | 2.00 | 1.00 | 2.00 | 1.00 | 552 | 687 | 0.68 | -0.0152 |
| SR507MSP5600 | 1.50 | 2.50 | 1.00 | 2.50 | 2.50 | 1,769 | 1,014 | 2.92 | -0.0297 |
| SR507MSP5700 | 2.50 | 6.50 | 2.50 | 6.50 | 4.50 | 1,361 | 1,868 | 5.10 | -0.0599 |
| SR507MSP5800 | 6.00 | 14.00 | 3.50 | 14.00 | 9.50 | 3,812 | 2,310 | 30.82 | -0.1286 |
| SR507MSP5900 | 17.00 | 30.50 | 17.00 | 30.50 | 24.00 | 4,252 | 2,292 | 106.24 | -0.3013 |
| SR507MSP6000 | 61.00 | 79.50 | 55.50 | 79.00 | 69.50 | 894 | 1,343 | 60.23 | -0.6142 |
| SR507MSP6100 | 135.00 | 158.50 | 130.50 | 152.00 | 150.50 | 209 | 540 | 31.27 | -0.8238 |
| SR507MSP6200 | 237.50 | 246.00 | 229.50 | 246.00 | 243.50 | 46 | 283 | 11.00 | -0.9117 |
| SR507MSP6300 | 324.00 | 343.50 | 324.00 | 339.50 | 340.50 | 35 | 149 | 11.60 | -0.9516 |
| SR507MSP6400 | 420.00 | 450.00 | 417.50 | 444.00 | 439.00 | 143 | 109 | 62.03 | -0.9723 |
| SR507MSP6500 | 0.00 | 0.00 | 0.00 | 0.00 | 538.00 | 0 | 33 | 0.00 | -0.9839 |
| SR507MSP6600 | 0.00 | 0.00 | 0.00 | 0.00 | 637.50 | 0 | 0 | 0.00 | -0.9906 |
| SR507MSP6700 | 0.00 | 0.00 | 0.00 | 0.00 | 737.50 | 0 | 0 | 0.00 | -0.9947 |
| SR507MSP6800 | 0.00 | 0.00 | 0.00 | 0.00 | 837.00 | 0 | 0 | 0.00 | -0.9972 |
| SR507MSP6900 | 0.00 | 0.00 | 0.00 | 0.00 | 937.00 | 0 | 0 | 0.00 | -0.9990 |
| 小计 | 13,796 | 11,476 | 322.34 | ||||||
| SR合计 | 100,270 | 182,081 | 3,592.10 | ||||||
| 总计 | 100,270 | 182,081 | 3,592.10 |
(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