-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 988.00 | 0 | 0 | 0.00 | 0.9982 |
| PF508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 888.50 | 0 | 0 | 0.00 | 0.9949 |
| PF508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 789.00 | 0 | 0 | 0.00 | 0.9894 |
| PF508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 690.00 | 0 | 0 | 0.00 | 0.9802 |
| PF508C5900 | 554.00 | 630.50 | 552.50 | 630.50 | 592.50 | 6 | 111 | 1.76 | 0.9641 |
| PF508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 497.00 | 0 | 50 | 0.00 | 0.9370 |
| PF508C6100 | 412.00 | 415.00 | 412.00 | 415.00 | 404.50 | 9 | 100 | 1.86 | 0.8943 |
| PF508C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 317.50 | 0 | 35 | 0.00 | 0.8275 |
| PF508C6300 | 253.00 | 253.00 | 251.00 | 251.00 | 239.50 | 42 | 204 | 5.19 | 0.7355 |
| PF508C6400 | 177.50 | 209.00 | 156.50 | 209.00 | 173.50 | 61 | 318 | 5.55 | 0.6192 |
| PF508C6500 | 123.50 | 150.00 | 100.50 | 150.00 | 121.00 | 198 | 344 | 12.27 | 0.4940 |
| PF508C6600 | 91.00 | 107.00 | 66.50 | 104.00 | 82.50 | 397 | 444 | 17.91 | 0.3755 |
| PF508C6700 | 58.00 | 73.50 | 44.00 | 70.50 | 55.50 | 1,054 | 475 | 29.48 | 0.2755 |
| PF508C6800 | 40.00 | 48.00 | 30.50 | 48.00 | 38.00 | 443 | 321 | 8.73 | 0.1994 |
| PF508C6900 | 27.00 | 33.00 | 22.50 | 32.50 | 26.50 | 845 | 544 | 11.77 | 0.1433 |
| PF508C7000 | 19.00 | 21.50 | 14.50 | 20.50 | 18.50 | 411 | 390 | 3.53 | 0.1032 |
| PF508C7100 | 7.00 | 15.50 | 7.00 | 15.50 | 13.00 | 537 | 288 | 3.26 | 0.0748 |
| PF508C7200 | 9.50 | 12.00 | 7.00 | 12.00 | 9.50 | 930 | 407 | 4.27 | 0.0544 |
| 小计 | 4,933 | 4,031 | 105.58 | ||||||
| PF508P5500 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 2 | 582 | 0.00 | -0.0036 |
| PF508P5600 | 1.00 | 1.50 | 1.00 | 1.50 | 1.00 | 26 | 868 | 0.01 | -0.0064 |
| PF508P5700 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1 | 333 | 0.00 | -0.0115 |
| PF508P5800 | 2.50 | 3.50 | 2.00 | 2.00 | 2.50 | 283 | 458 | 0.36 | -0.0202 |
| PF508P5900 | 5.00 | 5.50 | 4.00 | 4.00 | 5.00 | 348 | 694 | 0.77 | -0.0358 |
| PF508P6000 | 8.50 | 11.50 | 7.00 | 7.00 | 9.50 | 485 | 520 | 2.47 | -0.0625 |
| PF508P6100 | 15.50 | 21.50 | 11.50 | 11.50 | 17.00 | 277 | 478 | 2.03 | -0.1048 |
| PF508P6200 | 27.50 | 39.50 | 21.50 | 21.50 | 30.00 | 1,141 | 643 | 17.50 | -0.1714 |
| PF508P6300 | 51.00 | 67.50 | 29.00 | 35.50 | 51.50 | 566 | 328 | 14.40 | -0.2631 |
| PF508P6400 | 84.50 | 109.50 | 62.00 | 62.00 | 85.50 | 210 | 114 | 8.64 | -0.3793 |
| PF508P6500 | 137.00 | 155.00 | 104.00 | 104.00 | 133.00 | 221 | 295 | 13.38 | -0.5044 |
| PF508P6600 | 196.00 | 205.00 | 170.50 | 170.50 | 194.50 | 17 | 150 | 1.65 | -0.6230 |
| PF508P6700 | 262.50 | 282.50 | 262.00 | 282.50 | 267.50 | 30 | 95 | 4.04 | -0.7231 |
| PF508P6800 | 339.00 | 339.00 | 339.00 | 339.00 | 349.50 | 3 | 69 | 0.51 | -0.7995 |
| PF508P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 438.00 | 0 | 40 | 0.00 | -0.8557 |
| PF508P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 530.00 | 0 | 10 | 0.00 | -0.8960 |
| PF508P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 624.50 | 0 | 0 | 0.00 | -0.9247 |
| PF508P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 720.50 | 0 | 0 | 0.00 | -0.9454 |
| 小计 | 3,610 | 5,677 | 65.77 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,224.00 | 0 | 3 | 0.00 | 0.9988 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,124.50 | 0 | 3 | 0.00 | 0.9947 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,025.00 | 0 | 4 | 0.00 | 0.9888 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 926.50 | 0 | 8 | 0.00 | 0.9805 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 828.50 | 0 | 24 | 0.00 | 0.9684 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 732.50 | 0 | 36 | 0.00 | 0.9506 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 638.00 | 0 | 29 | 0.00 | 0.9252 |
| PF509C5900 | 537.50 | 572.00 | 537.50 | 562.00 | 547.50 | 4 | 181 | 1.10 | 0.8894 |
| PF509C6000 | 473.00 | 473.00 | 466.50 | 469.00 | 461.00 | 8 | 190 | 1.89 | 0.8410 |
| PF509C6100 | 394.00 | 394.00 | 388.00 | 388.00 | 381.00 | 5 | 112 | 0.98 | 0.7792 |
| PF509C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 308.50 | 0 | 216 | 0.00 | 0.7049 |
| PF509C6300 | 216.50 | 216.50 | 216.50 | 216.50 | 245.50 | 1 | 215 | 0.11 | 0.6212 |
| PF509C6400 | 188.50 | 198.50 | 188.50 | 198.50 | 192.00 | 11 | 247 | 1.05 | 0.5333 |
| PF509C6500 | 145.50 | 154.00 | 145.50 | 151.00 | 148.50 | 10 | 238 | 0.75 | 0.4470 |
| PF509C6600 | 120.00 | 125.50 | 115.50 | 125.50 | 114.00 | 108 | 160 | 6.28 | 0.3675 |
| PF509C6700 | 92.50 | 96.00 | 71.00 | 94.50 | 87.50 | 120 | 198 | 5.05 | 0.2981 |
| PF509C6800 | 71.00 | 76.00 | 70.00 | 76.00 | 67.50 | 7 | 281 | 0.25 | 0.2401 |
| PF509C6900 | 54.00 | 58.50 | 48.50 | 58.50 | 52.50 | 20 | 216 | 0.54 | 0.1928 |
| PF509C7000 | 46.00 | 46.00 | 36.50 | 45.50 | 41.00 | 168 | 223 | 3.49 | 0.1544 |
| PF509C7100 | 35.50 | 35.50 | 27.00 | 33.00 | 32.00 | 184 | 205 | 2.89 | 0.1233 |
| PF509C7200 | 29.00 | 29.00 | 22.00 | 29.00 | 25.50 | 151 | 705 | 1.97 | 0.1004 |
| 小计 | 797 | 3,494 | 26.35 | ||||||
| PF509P5200 | 1.50 | 2.00 | 1.50 | 1.50 | 1.00 | 18 | 372 | 0.01 | -0.0056 |
| PF509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 260 | 0.00 | -0.0088 |
| PF509P5400 | 4.50 | 4.50 | 3.00 | 3.00 | 2.50 | 157 | 815 | 0.27 | -0.0137 |
| PF509P5500 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | 299 | 555 | 0.62 | -0.0210 |
| PF509P5600 | 7.50 | 7.50 | 5.50 | 5.50 | 6.50 | 139 | 167 | 0.42 | -0.0322 |
| PF509P5700 | 11.50 | 11.50 | 10.50 | 10.50 | 10.00 | 29 | 304 | 0.16 | -0.0491 |
| PF509P5800 | 18.00 | 18.00 | 14.50 | 14.50 | 16.00 | 57 | 304 | 0.46 | -0.0738 |
| PF509P5900 | 28.00 | 28.00 | 20.50 | 20.50 | 25.00 | 107 | 189 | 1.31 | -0.1089 |
| PF509P6000 | 40.00 | 42.50 | 32.00 | 32.00 | 38.50 | 185 | 244 | 3.44 | -0.1566 |
| PF509P6100 | 59.50 | 65.50 | 50.50 | 50.50 | 58.00 | 110 | 206 | 3.14 | -0.2179 |
| PF509P6200 | 86.50 | 90.00 | 77.00 | 77.00 | 85.50 | 116 | 274 | 4.95 | -0.2919 |
| PF509P6300 | 122.50 | 135.00 | 115.00 | 115.00 | 122.00 | 146 | 315 | 8.87 | -0.3753 |
| PF509P6400 | 167.50 | 178.00 | 163.50 | 163.50 | 168.00 | 134 | 280 | 11.23 | -0.4632 |
| PF509P6500 | 222.00 | 231.50 | 221.00 | 221.00 | 224.00 | 43 | 101 | 4.78 | -0.5495 |
| PF509P6600 | 285.50 | 315.50 | 282.00 | 282.00 | 289.00 | 49 | 123 | 7.12 | -0.6292 |
| PF509P6700 | 391.50 | 391.50 | 387.00 | 387.00 | 362.50 | 6 | 207 | 1.16 | -0.6988 |
| PF509P6800 | 434.00 | 434.00 | 434.00 | 434.00 | 442.50 | 4 | 88 | 0.88 | -0.7570 |
| PF509P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 527.00 | 0 | 11 | 0.00 | -0.8047 |
| PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 615.00 | 0 | 0 | 0.00 | -0.8435 |
| PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 706.00 | 0 | 0 | 0.00 | -0.8751 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 799.50 | 0 | 0 | 0.00 | -0.8984 |
| 小计 | 1,599 | 4,815 | 48.81 | ||||||
| PF510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 762.00 | 0 | 12 | 0.00 | 0.9075 |
| PF510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 672.00 | 0 | 15 | 0.00 | 0.8772 |
| PF510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 586.00 | 0 | 12 | 0.00 | 0.8399 |
| PF510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 504.00 | 0 | 9 | 0.00 | 0.7945 |
| PF510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 428.00 | 0 | 15 | 0.00 | 0.7406 |
| PF510C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 358.50 | 0 | 12 | 0.00 | 0.6788 |
| PF510C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 297.00 | 0 | 9 | 0.00 | 0.6115 |
| PF510C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 243.50 | 0 | 5 | 0.00 | 0.5415 |
| PF510C6500 | 195.00 | 195.00 | 195.00 | 195.00 | 198.00 | 3 | 43 | 0.29 | 0.4719 |
| PF510C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 160.00 | 0 | 39 | 0.00 | 0.4057 |
| PF510C6700 | 123.00 | 123.00 | 117.00 | 117.00 | 129.00 | 13 | 69 | 0.77 | 0.3450 |
| PF510C6800 | 98.50 | 98.50 | 98.50 | 98.50 | 104.00 | 3 | 80 | 0.15 | 0.2908 |
| PF510C6900 | 78.50 | 78.50 | 67.50 | 67.50 | 85.00 | 17 | 79 | 0.64 | 0.2454 |
| PF510C7000 | 63.00 | 63.00 | 54.00 | 54.00 | 69.50 | 15 | 29 | 0.45 | 0.2061 |
| PF510C7100 | 50.50 | 50.50 | 41.50 | 43.50 | 56.50 | 33 | 16 | 0.77 | 0.1724 |
| 小计 | 84 | 444 | 3.06 | ||||||
| PF510P5700 | 24.50 | 24.50 | 21.00 | 21.00 | 27.00 | 12 | 53 | 0.14 | -0.0906 |
| PF510P5800 | 33.00 | 36.50 | 30.00 | 30.00 | 37.00 | 23 | 61 | 0.39 | -0.1201 |
| PF510P5900 | 47.00 | 47.50 | 47.00 | 47.50 | 50.50 | 6 | 50 | 0.14 | -0.1568 |
| PF510P6000 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 9 | 40 | 0.30 | -0.2015 |
| PF510P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 91.50 | 0 | 21 | 0.00 | -0.2549 |
| PF510P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 122.00 | 0 | 32 | 0.00 | -0.3164 |
| PF510P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 159.50 | 0 | 27 | 0.00 | -0.3834 |
| PF510P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 205.50 | 0 | 43 | 0.00 | -0.4533 |
| PF510P6500 | 274.50 | 274.50 | 274.50 | 274.50 | 259.50 | 10 | 49 | 1.37 | -0.5229 |
| PF510P6600 | 337.50 | 337.50 | 337.50 | 337.50 | 321.50 | 10 | 28 | 1.69 | -0.5892 |
| PF510P6700 | 407.50 | 407.50 | 407.50 | 407.50 | 389.50 | 10 | 22 | 2.04 | -0.6502 |
| PF510P6800 | 489.50 | 489.50 | 489.50 | 489.50 | 464.00 | 10 | 18 | 2.45 | -0.7047 |
| PF510P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 545.00 | 0 | 9 | 0.00 | -0.7505 |
| PF510P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 629.00 | 0 | 0 | 0.00 | -0.7902 |
| PF510P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 715.50 | 0 | 0 | 0.00 | -0.8244 |
| 小计 | 90 | 453 | 8.52 | ||||||
| PF511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 810.50 | 0 | 0 | 0.00 | 0.9079 |
| PF511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 722.00 | 0 | 0 | 0.00 | 0.8771 |
| PF511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 637.00 | 0 | 0 | 0.00 | 0.8406 |
| PF511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 556.00 | 0 | 3 | 0.00 | 0.7981 |
| PF511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 480.50 | 0 | 3 | 0.00 | 0.7484 |
| PF511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 410.50 | 0 | 3 | 0.00 | 0.6933 |
| PF511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 346.00 | 0 | 3 | 0.00 | 0.6338 |
| PF511C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 287.00 | 0 | 3 | 0.00 | 0.5711 |
| PF511C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 234.50 | 0 | 24 | 0.00 | 0.5063 |
| PF511C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 195.50 | 0 | 10 | 0.00 | 0.4435 |
| PF511C6600 | 156.50 | 156.50 | 129.00 | 134.50 | 163.50 | 15 | 21 | 1.02 | 0.3862 |
| PF511C6700 | 103.00 | 119.00 | 103.00 | 114.50 | 136.50 | 47 | 31 | 2.57 | 0.3341 |
| PF511C6800 | 108.00 | 108.00 | 88.50 | 96.00 | 112.50 | 38 | 36 | 1.78 | 0.2866 |
| PF511C6900 | 88.00 | 88.00 | 72.50 | 73.50 | 94.00 | 47 | 57 | 1.81 | 0.2462 |
| PF511C7000 | 66.50 | 66.50 | 59.50 | 60.00 | 78.00 | 36 | 21 | 1.14 | 0.2100 |
| PF511C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 61.00 | 0 | 0 | 0.00 | 0.1734 |
| 小计 | 183 | 215 | 8.33 | ||||||
| PF511P5600 | 29.00 | 29.00 | 27.50 | 27.50 | 28.50 | 9 | 78 | 0.13 | -0.0898 |
| PF511P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00 | 0 | 57 | 0.00 | -0.1195 |
| PF511P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 54.50 | 0 | 21 | 0.00 | -0.1550 |
| PF511P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 73.00 | 0 | 63 | 0.00 | -0.1968 |
| PF511P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 27 | 0.00 | -0.2458 |
| PF511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 126.50 | 0 | 3 | 0.00 | -0.3003 |
| PF511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 161.00 | 0 | 3 | 0.00 | -0.3594 |
| PF511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 202.00 | 0 | 3 | 0.00 | -0.4219 |
| PF511P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 248.50 | 0 | 3 | 0.00 | -0.4867 |
| PF511P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 308.50 | 0 | 3 | 0.00 | -0.5496 |
| PF511P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 376.00 | 0 | 3 | 0.00 | -0.6071 |
| PF511P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 448.50 | 0 | 3 | 0.00 | -0.6595 |
| PF511P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 524.00 | 0 | 3 | 0.00 | -0.7075 |
| PF511P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 605.00 | 0 | 3 | 0.00 | -0.7484 |
| PF511P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 688.00 | 0 | 0 | 0.00 | -0.7852 |
| PF511P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 770.50 | 0 | 0 | 0.00 | -0.8226 |
| 小计 | 9 | 273 | 0.13 | ||||||
| PF合计 | 11,305 | 19,402 | 266.56 | ||||||
| 总计 | 11,305 | 19,402 | 266.56 |
(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