-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF506C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 968.50 | 0 | 0 | 0.00 | 0.9849 |
| PF506C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 869.50 | 0 | 0 | 0.00 | 0.9784 |
| PF506C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 771.00 | 0 | 60 | 0.00 | 0.9690 |
| PF506C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 673.50 | 0 | 49 | 0.00 | 0.9551 |
| PF506C5600 | 519.50 | 550.00 | 519.50 | 547.50 | 577.00 | 4 | 139 | 1.07 | 0.9353 |
| PF506C5700 | 425.50 | 448.50 | 425.50 | 448.50 | 482.50 | 2 | 157 | 0.44 | 0.9069 |
| PF506C5800 | 371.50 | 425.50 | 369.50 | 382.00 | 390.00 | 63 | 268 | 11.97 | 0.8655 |
| PF506C5900 | 278.50 | 297.50 | 278.50 | 296.00 | 301.50 | 82 | 164 | 11.87 | 0.8054 |
| PF506C6000 | 200.00 | 238.00 | 196.50 | 216.00 | 220.50 | 210 | 469 | 21.70 | 0.7183 |
| PF506C6100 | 138.00 | 173.50 | 134.00 | 148.50 | 149.50 | 345 | 850 | 25.35 | 0.6003 |
| PF506C6200 | 90.00 | 115.00 | 82.00 | 105.00 | 94.50 | 1,491 | 1,796 | 72.20 | 0.4596 |
| PF506C6300 | 57.50 | 71.00 | 48.50 | 63.00 | 57.00 | 1,064 | 789 | 31.05 | 0.3230 |
| PF506C6400 | 36.00 | 43.50 | 28.50 | 42.50 | 34.50 | 2,915 | 1,105 | 52.50 | 0.2157 |
| PF506C6500 | 23.00 | 27.00 | 18.00 | 25.50 | 22.00 | 5,456 | 1,135 | 61.14 | 0.1458 |
| PF506C6600 | 13.50 | 17.00 | 12.00 | 16.50 | 15.00 | 2,126 | 1,530 | 15.65 | 0.1008 |
| PF506C6700 | 9.50 | 13.00 | 8.00 | 12.50 | 11.00 | 3,352 | 1,978 | 16.61 | 0.0718 |
| PF506C6800 | 6.00 | 7.50 | 5.50 | 7.50 | 8.00 | 1,909 | 1,273 | 6.31 | 0.0524 |
| PF506C6900 | 4.50 | 5.50 | 4.00 | 5.00 | 6.00 | 607 | 670 | 1.44 | 0.0389 |
| PF506C7000 | 3.00 | 4.00 | 1.50 | 1.50 | 4.50 | 860 | 1,328 | 1.29 | 0.0300 |
| PF506C7100 | 2.50 | 2.50 | 2.00 | 2.50 | 3.50 | 265 | 710 | 0.30 | 0.0228 |
| PF506C7200 | 3.00 | 3.00 | 2.00 | 3.00 | 3.00 | 645 | 897 | 0.77 | 0.0181 |
| PF506C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 745 | 0.00 | 0.0140 |
| PF506C7400 | 0.50 | 0.50 | 0.50 | 0.50 | 2.00 | 2 | 564 | 0.00 | 0.0113 |
| PF506C7500 | 2.00 | 2.00 | 2.00 | 2.00 | 1.50 | 1 | 293 | 0.00 | 0.0087 |
| PF506C7600 | 0.50 | 1.50 | 0.50 | 1.50 | 1.00 | 70 | 1,265 | 0.03 | 0.0072 |
| PF506C7700 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 1 | 714 | 0.00 | 0.0058 |
| PF506C7800 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 15 | 387 | 0.00 | 0.0046 |
| 小计 | 21,485 | 19,335 | 331.70 | ||||||
| PF506P5200 | 4.00 | 10.00 | 2.00 | 9.00 | 3.00 | 4,353 | 1,580 | 7.84 | -0.0153 |
| PF506P5300 | 4.50 | 11.00 | 3.00 | 11.00 | 4.00 | 2,496 | 757 | 6.57 | -0.0216 |
| PF506P5400 | 5.00 | 11.50 | 4.50 | 11.50 | 5.50 | 1,151 | 664 | 3.53 | -0.0309 |
| PF506P5500 | 6.50 | 14.00 | 6.00 | 13.00 | 8.00 | 1,916 | 1,102 | 7.82 | -0.0447 |
| PF506P5600 | 8.00 | 18.00 | 8.00 | 17.00 | 11.50 | 2,282 | 1,715 | 12.95 | -0.0643 |
| PF506P5700 | 12.50 | 29.50 | 11.00 | 27.00 | 16.50 | 2,685 | 2,160 | 20.45 | -0.0926 |
| PF506P5800 | 18.50 | 33.00 | 16.50 | 32.00 | 24.50 | 2,109 | 1,078 | 23.73 | -0.1339 |
| PF506P5900 | 30.50 | 46.50 | 24.50 | 44.00 | 36.00 | 2,774 | 1,263 | 48.39 | -0.1939 |
| PF506P6000 | 50.00 | 69.00 | 38.00 | 68.50 | 54.50 | 1,970 | 875 | 52.42 | -0.2809 |
| PF506P6100 | 85.00 | 104.00 | 63.00 | 98.00 | 83.50 | 976 | 925 | 42.26 | -0.3988 |
| PF506P6200 | 130.00 | 153.00 | 103.50 | 145.50 | 128.50 | 416 | 767 | 27.46 | -0.5396 |
| PF506P6300 | 208.50 | 220.00 | 165.50 | 216.00 | 191.00 | 339 | 529 | 33.32 | -0.6762 |
| PF506P6400 | 291.50 | 295.50 | 232.00 | 285.00 | 268.00 | 156 | 478 | 19.56 | -0.7836 |
| PF506P6500 | 366.00 | 371.00 | 320.00 | 371.00 | 356.00 | 59 | 382 | 9.84 | -0.8537 |
| PF506P6600 | 469.50 | 469.50 | 406.00 | 464.00 | 449.00 | 123 | 299 | 26.87 | -0.8988 |
| PF506P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 544.50 | 0 | 242 | 0.00 | -0.9278 |
| PF506P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 641.50 | 0 | 144 | 0.00 | -0.9474 |
| PF506P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 739.50 | 0 | 55 | 0.00 | -0.9611 |
| PF506P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 838.00 | 0 | 83 | 0.00 | -0.9700 |
| PF506P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 937.00 | 0 | 103 | 0.00 | -0.9774 |
| PF506P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,036.50 | 0 | 3 | 0.00 | -0.9823 |
| PF506P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,135.50 | 0 | 5 | 0.00 | -0.9865 |
| PF506P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,235.50 | 0 | 0 | 0.00 | -0.9893 |
| PF506P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,335.00 | 0 | 0 | 0.00 | -0.9920 |
| PF506P7600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,434.50 | 0 | 0 | 0.00 | -0.9936 |
| PF506P7700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,534.50 | 0 | 0 | 0.00 | -0.9952 |
| PF506P7800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,634.50 | 0 | 0 | 0.00 | -0.9965 |
| 小计 | 23,805 | 15,209 | 343.00 | ||||||
| PF507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 924.50 | 0 | 0 | 0.00 | 0.9590 |
| PF507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 828.50 | 0 | 0 | 0.00 | 0.9439 |
| PF507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 733.50 | 0 | 0 | 0.00 | 0.9245 |
| PF507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 641.00 | 0 | 13 | 0.00 | 0.8979 |
| PF507C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 551.00 | 0 | 114 | 0.00 | 0.8632 |
| PF507C5700 | 443.00 | 476.00 | 441.00 | 443.50 | 464.50 | 27 | 220 | 6.01 | 0.8189 |
| PF507C5800 | 368.50 | 410.00 | 365.50 | 410.00 | 383.00 | 65 | 258 | 12.35 | 0.7633 |
| PF507C5900 | 289.50 | 319.00 | 289.50 | 295.50 | 307.50 | 94 | 122 | 14.18 | 0.6954 |
| PF507C6000 | 219.00 | 253.00 | 219.00 | 237.50 | 240.00 | 169 | 243 | 20.05 | 0.6159 |
| PF507C6100 | 186.50 | 195.00 | 171.00 | 176.00 | 181.00 | 245 | 433 | 22.22 | 0.5274 |
| PF507C6200 | 124.00 | 148.00 | 124.00 | 132.50 | 132.50 | 413 | 732 | 27.77 | 0.4349 |
| PF507C6300 | 85.00 | 105.00 | 85.00 | 103.50 | 95.00 | 239 | 523 | 11.78 | 0.3459 |
| PF507C6400 | 61.00 | 80.00 | 61.00 | 67.50 | 66.50 | 365 | 421 | 13.08 | 0.2667 |
| PF507C6500 | 44.00 | 56.50 | 44.00 | 48.50 | 46.50 | 611 | 380 | 15.34 | 0.2008 |
| PF507C6600 | 31.50 | 40.50 | 29.00 | 35.00 | 32.50 | 487 | 304 | 8.41 | 0.1492 |
| PF507C6700 | 22.50 | 29.50 | 19.00 | 27.50 | 23.00 | 432 | 398 | 5.34 | 0.1105 |
| PF507C6800 | 15.50 | 23.00 | 14.00 | 23.00 | 16.50 | 166 | 458 | 1.44 | 0.0819 |
| PF507C6900 | 11.00 | 15.00 | 10.00 | 14.50 | 12.00 | 184 | 351 | 1.12 | 0.0617 |
| PF507C7000 | 7.50 | 13.00 | 7.00 | 10.00 | 9.50 | 893 | 604 | 4.00 | 0.0474 |
| PF507C7100 | 5.00 | 9.00 | 5.00 | 8.00 | 7.00 | 615 | 603 | 2.07 | 0.0362 |
| PF507C7200 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | 12 | 320 | 0.04 | 0.0286 |
| PF507C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 352 | 0.00 | 0.0224 |
| PF507C7400 | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 0 | 564 | 0.00 | 0.0181 |
| PF507C7500 | 2.50 | 3.50 | 2.00 | 2.00 | 3.00 | 74 | 1,119 | 0.11 | 0.0143 |
| 小计 | 5,091 | 8,532 | 165.30 | ||||||
| PF507P5200 | 11.00 | 13.00 | 10.00 | 11.50 | 10.00 | 464 | 291 | 2.50 | -0.0409 |
| PF507P5300 | 14.00 | 15.50 | 12.50 | 14.00 | 14.00 | 191 | 284 | 1.30 | -0.0555 |
| PF507P5400 | 18.50 | 26.50 | 17.50 | 26.50 | 19.00 | 149 | 236 | 1.45 | -0.0745 |
| PF507P5500 | 29.00 | 29.50 | 23.00 | 27.00 | 26.50 | 336 | 365 | 4.27 | -0.1007 |
| PF507P5600 | 33.00 | 39.50 | 30.50 | 36.50 | 36.50 | 384 | 321 | 6.40 | -0.1351 |
| PF507P5700 | 46.00 | 58.50 | 40.50 | 52.00 | 50.00 | 314 | 561 | 7.68 | -0.1791 |
| PF507P5800 | 64.50 | 79.50 | 53.50 | 67.00 | 68.00 | 501 | 388 | 16.63 | -0.2344 |
| PF507P5900 | 89.00 | 107.50 | 76.50 | 94.00 | 92.50 | 500 | 445 | 23.05 | -0.3020 |
| PF507P6000 | 114.00 | 143.00 | 111.00 | 134.50 | 124.00 | 255 | 336 | 16.88 | -0.3814 |
| PF507P6100 | 169.50 | 191.50 | 142.00 | 178.00 | 165.00 | 284 | 443 | 25.10 | -0.4699 |
| PF507P6200 | 196.00 | 243.50 | 196.00 | 229.50 | 216.00 | 195 | 275 | 21.32 | -0.5624 |
| PF507P6300 | 288.00 | 308.00 | 263.00 | 296.50 | 278.50 | 103 | 121 | 14.73 | -0.6515 |
| PF507P6400 | 318.50 | 356.50 | 318.50 | 356.50 | 350.00 | 20 | 118 | 3.34 | -0.7310 |
| PF507P6500 | 445.00 | 445.00 | 431.50 | 431.50 | 429.50 | 20 | 115 | 4.38 | -0.7972 |
| PF507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 515.50 | 0 | 232 | 0.00 | -0.8491 |
| PF507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 606.00 | 0 | 194 | 0.00 | -0.8883 |
| PF507P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 699.00 | 0 | 92 | 0.00 | -0.9174 |
| PF507P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 794.50 | 0 | 22 | 0.00 | -0.9380 |
| PF507P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 891.50 | 0 | 34 | 0.00 | -0.9528 |
| PF507P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 989.50 | 0 | 31 | 0.00 | -0.9645 |
| PF507P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,088.00 | 0 | 0 | 0.00 | -0.9726 |
| PF507P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,186.50 | 0 | 0 | 0.00 | -0.9792 |
| PF507P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,286.00 | 0 | 0 | 0.00 | -0.9840 |
| PF507P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,385.00 | 0 | 0 | 0.00 | -0.9882 |
| 小计 | 3,716 | 4,904 | 149.04 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 912.50 | 0 | 3 | 0.00 | 0.9012 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 823.00 | 0 | 3 | 0.00 | 0.8765 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 735.50 | 0 | 4 | 0.00 | 0.8484 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 652.00 | 0 | 9 | 0.00 | 0.8141 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 572.50 | 0 | 24 | 0.00 | 0.7743 |
| PF509C5700 | 482.00 | 482.00 | 481.50 | 481.50 | 496.50 | 20 | 38 | 4.82 | 0.7296 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 426.50 | 0 | 29 | 0.00 | 0.6793 |
| PF509C5900 | 347.00 | 347.00 | 347.00 | 347.00 | 362.50 | 10 | 47 | 1.74 | 0.6241 |
| PF509C6000 | 290.00 | 330.00 | 290.00 | 318.00 | 305.00 | 64 | 44 | 9.81 | 0.5661 |
| PF509C6100 | 242.00 | 242.00 | 242.00 | 242.00 | 253.00 | 13 | 57 | 1.59 | 0.5064 |
| PF509C6200 | 217.00 | 217.00 | 214.50 | 214.50 | 208.00 | 20 | 75 | 2.16 | 0.4466 |
| PF509C6300 | 158.00 | 177.50 | 158.00 | 177.50 | 171.00 | 37 | 52 | 3.16 | 0.3893 |
| PF509C6400 | 130.00 | 142.00 | 127.50 | 142.00 | 139.00 | 70 | 99 | 4.71 | 0.3353 |
| PF509C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 111.50 | 0 | 116 | 0.00 | 0.2851 |
| PF509C6600 | 85.00 | 96.00 | 85.00 | 96.00 | 90.50 | 66 | 120 | 2.96 | 0.2414 |
| PF509C6700 | 66.50 | 78.50 | 66.50 | 78.50 | 73.00 | 113 | 128 | 4.09 | 0.2030 |
| PF509C6800 | 54.00 | 64.00 | 50.50 | 64.00 | 58.00 | 57 | 46 | 1.70 | 0.1685 |
| PF509C6900 | 44.00 | 51.00 | 42.50 | 51.00 | 47.00 | 29 | 20 | 0.64 | 0.1412 |
| 小计 | 499 | 914 | 37.38 | ||||||
| PF509P5200 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | 170 | 268 | 3.04 | -0.0963 |
| PF509P5300 | 41.50 | 47.50 | 41.50 | 47.50 | 47.50 | 182 | 159 | 4.16 | -0.1201 |
| PF509P5400 | 58.00 | 60.50 | 58.00 | 60.50 | 59.50 | 139 | 168 | 4.08 | -0.1476 |
| PF509P5500 | 73.00 | 90.50 | 32.50 | 32.50 | 75.50 | 159 | 231 | 6.03 | -0.1813 |
| PF509P5600 | 90.50 | 108.50 | 89.00 | 108.50 | 95.50 | 270 | 229 | 12.42 | -0.2205 |
| PF509P5700 | 115.00 | 121.00 | 111.50 | 120.50 | 119.00 | 283 | 173 | 16.27 | -0.2647 |
| PF509P5800 | 143.00 | 164.00 | 139.00 | 164.00 | 148.00 | 160 | 121 | 11.41 | -0.3146 |
| PF509P5900 | 172.50 | 187.00 | 172.50 | 186.00 | 184.00 | 199 | 134 | 17.73 | -0.3696 |
| PF509P6000 | 212.50 | 244.00 | 212.50 | 244.00 | 225.50 | 199 | 98 | 21.85 | -0.4274 |
| PF509P6100 | 259.50 | 281.50 | 258.50 | 281.00 | 273.00 | 96 | 71 | 12.78 | -0.4871 |
| PF509P6200 | 324.00 | 324.00 | 324.00 | 324.00 | 327.50 | 10 | 15 | 1.62 | -0.5470 |
| PF509P6300 | 391.00 | 391.00 | 391.00 | 391.00 | 389.50 | 10 | 32 | 1.96 | -0.6044 |
| PF509P6400 | 460.00 | 460.00 | 439.00 | 439.00 | 457.00 | 50 | 26 | 11.25 | -0.6588 |
| PF509P6500 | 533.00 | 533.00 | 511.00 | 511.00 | 529.00 | 20 | 20 | 5.22 | -0.7094 |
| PF509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 607.00 | 0 | 0 | 0.00 | -0.7536 |
| PF509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 689.00 | 0 | 0 | 0.00 | -0.7927 |
| PF509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 774.00 | 0 | 0 | 0.00 | -0.8279 |
| PF509P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 863.00 | 0 | 0 | 0.00 | -0.8559 |
| 小计 | 1,947 | 1,745 | 129.81 | ||||||
| PF合计 | 56,543 | 50,639 | 1,156.23 | ||||||
| 总计 | 56,543 | 50,639 | 1,156.23 |
(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