-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR506C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 840.50 | 0 | 0 | 0.00 | 0.9823 |
| PR506C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 791.00 | 0 | 0 | 0.00 | 0.9787 |
| PR506C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 742.00 | 0 | 0 | 0.00 | 0.9738 |
| PR506C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 643.50 | 0 | 3 | 0.00 | 0.9618 |
| PR506C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 546.50 | 0 | 3 | 0.00 | 0.9441 |
| PR506C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 450.50 | 0 | 3 | 0.00 | 0.9173 |
| PR506C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 357.00 | 0 | 33 | 0.00 | 0.8758 |
| PR506C5500 | 248.00 | 248.00 | 246.50 | 246.50 | 268.00 | 5 | 73 | 1.92 | 0.8114 |
| PR506C5600 | 188.50 | 188.50 | 188.50 | 188.50 | 186.00 | 1 | 123 | 0.28 | 0.7116 |
| PR506C5700 | 102.50 | 130.50 | 100.50 | 107.50 | 117.50 | 99 | 151 | 16.67 | 0.5699 |
| PR506C5800 | 47.50 | 80.00 | 47.50 | 78.50 | 68.50 | 352 | 215 | 35.42 | 0.4063 |
| PR506C5900 | 31.00 | 53.00 | 31.00 | 53.00 | 39.00 | 371 | 328 | 22.76 | 0.2645 |
| PR506C6000 | 17.50 | 32.00 | 17.50 | 32.00 | 22.50 | 132 | 339 | 4.63 | 0.1660 |
| PR506C6100 | 10.00 | 17.00 | 10.00 | 17.00 | 14.00 | 104 | 303 | 2.11 | 0.1062 |
| PR506C6200 | 6.50 | 11.50 | 6.00 | 11.00 | 9.00 | 313 | 239 | 4.40 | 0.0693 |
| PR506C6300 | 4.50 | 10.00 | 4.50 | 10.00 | 6.00 | 130 | 148 | 1.08 | 0.0463 |
| PR506C6400 | 3.50 | 6.50 | 3.50 | 6.50 | 4.00 | 54 | 185 | 0.33 | 0.0316 |
| PR506C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 84 | 0.00 | 0.0218 |
| PR506C6600 | 2.00 | 3.00 | 2.00 | 3.00 | 2.00 | 64 | 191 | 0.24 | 0.0152 |
| PR506C6700 | 1.00 | 2.00 | 1.00 | 2.00 | 1.50 | 169 | 154 | 0.43 | 0.0111 |
| PR506C6800 | 5.00 | 5.00 | 2.50 | 2.50 | 1.00 | 4 | 25 | 0.02 | 0.0079 |
| 小计 | 1,798 | 2,600 | 90.29 | ||||||
| PR506P4900 | 2.50 | 5.00 | 2.50 | 5.00 | 3.00 | 544 | 330 | 2.83 | -0.0179 |
| PR506P4950 | 3.50 | 5.00 | 3.50 | 4.50 | 3.50 | 85 | 138 | 0.48 | -0.0214 |
| PR506P5000 | 4.00 | 6.50 | 3.50 | 6.50 | 4.50 | 429 | 322 | 2.85 | -0.0262 |
| PR506P5100 | 5.50 | 7.50 | 5.50 | 7.50 | 6.00 | 132 | 250 | 1.23 | -0.0380 |
| PR506P5200 | 7.00 | 13.50 | 7.00 | 13.50 | 9.00 | 177 | 346 | 2.44 | -0.0556 |
| PR506P5300 | 10.50 | 17.50 | 10.50 | 17.00 | 13.00 | 140 | 291 | 2.91 | -0.0823 |
| PR506P5400 | 18.00 | 25.50 | 17.00 | 23.50 | 19.50 | 213 | 178 | 6.89 | -0.1237 |
| PR506P5500 | 26.50 | 41.50 | 26.00 | 41.50 | 30.00 | 253 | 196 | 12.28 | -0.1879 |
| PR506P5600 | 51.50 | 60.50 | 36.50 | 55.50 | 48.00 | 143 | 204 | 10.66 | -0.2876 |
| PR506P5700 | 86.00 | 94.50 | 69.50 | 91.50 | 79.50 | 211 | 183 | 24.73 | -0.4292 |
| PR506P5800 | 136.00 | 136.00 | 136.00 | 136.00 | 130.50 | 6 | 53 | 1.22 | -0.5928 |
| PR506P5900 | 210.00 | 210.00 | 172.00 | 172.00 | 200.50 | 21 | 51 | 5.94 | -0.7347 |
| PR506P6000 | 300.00 | 300.00 | 300.00 | 300.00 | 284.00 | 2 | 19 | 0.88 | -0.8333 |
| PR506P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 375.50 | 0 | 5 | 0.00 | -0.8933 |
| PR506P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 470.50 | 0 | 0 | 0.00 | -0.9304 |
| PR506P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 567.50 | 0 | 0 | 0.00 | -0.9535 |
| PR506P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 665.50 | 0 | 0 | 0.00 | -0.9685 |
| PR506P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 764.50 | 0 | 0 | 0.00 | -0.9785 |
| PR506P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 863.50 | 0 | 0 | 0.00 | -0.9852 |
| PR506P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 963.00 | 0 | 0 | 0.00 | -0.9895 |
| PR506P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,062.50 | 0 | 0 | 0.00 | -0.9929 |
| 小计 | 2,356 | 2,566 | 75.33 | ||||||
| PR507C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 805.00 | 0 | 0 | 0.00 | 0.9464 |
| PR507C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 757.50 | 0 | 0 | 0.00 | 0.9379 |
| PR507C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 709.50 | 0 | 0 | 0.00 | 0.9290 |
| PR507C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 615.50 | 0 | 0 | 0.00 | 0.9046 |
| PR507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 523.50 | 0 | 0 | 0.00 | 0.8720 |
| PR507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 435.50 | 0 | 3 | 0.00 | 0.8279 |
| PR507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 352.50 | 0 | 37 | 0.00 | 0.7692 |
| PR507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 277.00 | 0 | 58 | 0.00 | 0.6943 |
| PR507C5600 | 216.50 | 226.50 | 216.50 | 226.50 | 211.00 | 17 | 130 | 5.59 | 0.6049 |
| PR507C5700 | 154.00 | 170.00 | 147.00 | 168.50 | 156.00 | 41 | 106 | 9.88 | 0.5066 |
| PR507C5800 | 101.00 | 119.00 | 101.00 | 119.00 | 113.50 | 2 | 99 | 0.33 | 0.4088 |
| PR507C5900 | 77.00 | 83.00 | 76.00 | 83.00 | 81.00 | 82 | 155 | 9.59 | 0.3194 |
| PR507C6000 | 45.00 | 57.50 | 45.00 | 57.50 | 57.00 | 57 | 111 | 4.48 | 0.2431 |
| PR507C6100 | 32.50 | 39.00 | 32.50 | 39.00 | 40.00 | 66 | 96 | 3.56 | 0.1815 |
| PR507C6200 | 24.00 | 28.50 | 24.00 | 28.50 | 28.00 | 114 | 97 | 4.48 | 0.1340 |
| PR507C6300 | 15.50 | 20.00 | 14.00 | 20.00 | 19.50 | 30 | 91 | 0.75 | 0.0983 |
| PR507C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 14.00 | 0 | 76 | 0.00 | 0.0717 |
| PR507C6500 | 9.00 | 10.00 | 9.00 | 10.00 | 9.50 | 10 | 75 | 0.14 | 0.0521 |
| PR507C6600 | 6.50 | 7.50 | 6.50 | 7.50 | 7.00 | 14 | 62 | 0.16 | 0.0374 |
| PR507C6700 | 5.00 | 6.00 | 4.50 | 6.00 | 5.00 | 116 | 119 | 0.95 | 0.0277 |
| 小计 | 549 | 1,315 | 39.90 | ||||||
| PR507P4900 | 11.00 | 15.00 | 11.00 | 15.00 | 13.00 | 20 | 53 | 0.42 | -0.0531 |
| PR507P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 0 | 53 | 0.00 | -0.0614 |
| PR507P5000 | 17.00 | 18.50 | 17.00 | 18.50 | 17.00 | 42 | 121 | 1.14 | -0.0701 |
| PR507P5100 | 24.00 | 29.00 | 24.00 | 29.00 | 22.50 | 42 | 155 | 1.58 | -0.0941 |
| PR507P5200 | 29.00 | 37.00 | 29.00 | 37.00 | 31.00 | 218 | 193 | 10.34 | -0.1264 |
| PR507P5300 | 43.00 | 54.00 | 43.00 | 54.00 | 42.50 | 14 | 176 | 1.10 | -0.1701 |
| PR507P5400 | 61.00 | 67.00 | 54.00 | 59.50 | 59.50 | 13 | 120 | 1.14 | -0.2285 |
| PR507P5500 | 81.50 | 102.50 | 79.50 | 102.50 | 83.50 | 30 | 90 | 4.10 | -0.3032 |
| PR507P5600 | 120.00 | 129.00 | 114.50 | 129.00 | 117.00 | 14 | 148 | 2.66 | -0.3925 |
| PR507P5700 | 155.50 | 155.50 | 155.50 | 155.50 | 162.00 | 2 | 72 | 0.47 | -0.4907 |
| PR507P5800 | 228.50 | 228.50 | 228.50 | 228.50 | 219.00 | 10 | 36 | 3.43 | -0.5885 |
| PR507P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 286.50 | 0 | 0 | 0.00 | -0.6781 |
| PR507P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 362.00 | 0 | 0 | 0.00 | -0.7547 |
| PR507P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 445.00 | 0 | 0 | 0.00 | -0.8166 |
| PR507P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 532.50 | 0 | 0 | 0.00 | -0.8645 |
| PR507P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 624.50 | 0 | 0 | 0.00 | -0.9007 |
| PR507P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 718.50 | 0 | 0 | 0.00 | -0.9277 |
| PR507P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 814.00 | 0 | 0 | 0.00 | -0.9479 |
| PR507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 911.00 | 0 | 0 | 0.00 | -0.9632 |
| PR507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,009.50 | 0 | 0 | 0.00 | -0.9736 |
| 小计 | 405 | 1,217 | 26.37 | ||||||
| PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 739.00 | 0 | 0 | 0.00 | 0.9072 |
| PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 694.50 | 0 | 0 | 0.00 | 0.8907 |
| PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 609.00 | 0 | 0 | 0.00 | 0.8523 |
| PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 528.50 | 0 | 0 | 0.00 | 0.8059 |
| PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 453.00 | 0 | 0 | 0.00 | 0.7525 |
| PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 383.50 | 0 | 0 | 0.00 | 0.6932 |
| PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 320.50 | 0 | 3 | 0.00 | 0.6292 |
| PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 264.00 | 0 | 3 | 0.00 | 0.5622 |
| PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 214.00 | 0 | 6 | 0.00 | 0.4938 |
| PR509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 170.50 | 0 | 9 | 0.00 | 0.4260 |
| PR509C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 133.50 | 0 | 12 | 0.00 | 0.3604 |
| PR509C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 103.50 | 0 | 11 | 0.00 | 0.2999 |
| PR509C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 79.00 | 0 | 21 | 0.00 | 0.2450 |
| PR509C6200 | 63.00 | 64.00 | 63.00 | 64.00 | 60.00 | 12 | 19 | 1.14 | 0.1972 |
| PR509C6300 | 48.50 | 49.50 | 48.50 | 49.50 | 44.50 | 9 | 9 | 0.66 | 0.1558 |
| PR509C6400 | 39.50 | 40.50 | 39.50 | 40.50 | 32.50 | 9 | 6 | 0.54 | 0.1205 |
| 小计 | 30 | 99 | 2.34 | ||||||
| PR509P4950 | 36.00 | 39.00 | 36.00 | 39.00 | 26.50 | 12 | 3 | 0.69 | -0.0906 |
| PR509P5000 | 42.50 | 45.00 | 42.50 | 45.00 | 32.00 | 12 | 39 | 0.80 | -0.1065 |
| PR509P5100 | 59.00 | 59.00 | 58.50 | 58.50 | 46.00 | 9 | 49 | 0.79 | -0.1438 |
| PR509P5200 | 75.00 | 77.50 | 75.00 | 76.50 | 65.00 | 9 | 12 | 1.03 | -0.1894 |
| PR509P5300 | 96.50 | 102.00 | 96.50 | 101.00 | 89.50 | 21 | 15 | 3.15 | -0.2420 |
| PR509P5400 | 132.00 | 132.00 | 132.00 | 132.00 | 119.50 | 3 | 16 | 0.59 | -0.3009 |
| PR509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 155.50 | 0 | 6 | 0.00 | -0.3645 |
| PR509P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 198.50 | 0 | 3 | 0.00 | -0.4314 |
| PR509P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 247.50 | 0 | 0 | 0.00 | -0.4997 |
| PR509P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 303.50 | 0 | 0 | 0.00 | -0.5677 |
| PR509P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 366.00 | 0 | 0 | 0.00 | -0.6336 |
| PR509P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 435.50 | 0 | 0 | 0.00 | -0.6945 |
| PR509P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 510.50 | 0 | 0 | 0.00 | -0.7500 |
| PR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 591.00 | 0 | 0 | 0.00 | -0.7985 |
| PR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 675.00 | 0 | 0 | 0.00 | -0.8408 |
| PR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 762.50 | 0 | 0 | 0.00 | -0.8772 |
| 小计 | 66 | 143 | 7.05 | ||||||
| PR合计 | 5,204 | 7,940 | 241.28 | ||||||
| 总计 | 5,204 | 7,940 | 241.28 |
(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）
打印