-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR508C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 930.00 | 0 | 0 | 0.00 | 0.9980 |
| PR508C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 830.50 | 0 | 0 | 0.00 | 0.9943 |
| PR508C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 731.00 | 0 | 0 | 0.00 | 0.9879 |
| PR508C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 632.50 | 0 | 0 | 0.00 | 0.9766 |
| PR508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 535.50 | 0 | 0 | 0.00 | 0.9573 |
| PR508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 440.00 | 0 | 0 | 0.00 | 0.9252 |
| PR508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 349.50 | 0 | 0 | 0.00 | 0.8708 |
| PR508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 266.00 | 0 | 13 | 0.00 | 0.7905 |
| PR508C5900 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 8 | 78 | 2.31 | 0.6797 |
| PR508C6000 | 121.50 | 121.50 | 121.50 | 121.50 | 133.50 | 3 | 110 | 0.55 | 0.5494 |
| PR508C6100 | 78.50 | 97.50 | 78.50 | 97.50 | 88.50 | 24 | 215 | 3.32 | 0.4172 |
| PR508C6200 | 59.50 | 64.50 | 45.00 | 61.00 | 57.50 | 94 | 135 | 8.17 | 0.3014 |
| PR508C6300 | 38.00 | 43.00 | 30.50 | 39.00 | 37.00 | 99 | 174 | 5.73 | 0.2103 |
| PR508C6400 | 25.00 | 29.00 | 19.50 | 25.00 | 24.50 | 116 | 155 | 4.53 | 0.1453 |
| PR508C6500 | 15.00 | 18.00 | 13.00 | 17.00 | 16.00 | 57 | 176 | 1.44 | 0.0999 |
| PR508C6600 | 10.50 | 12.00 | 8.00 | 11.00 | 11.00 | 159 | 157 | 2.65 | 0.0690 |
| PR508C6700 | 6.00 | 8.00 | 5.50 | 7.50 | 7.50 | 190 | 317 | 2.01 | 0.0482 |
| 小计 | 750 | 1,530 | 30.70 | ||||||
| PR508P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 445 | 0.00 | -0.0038 |
| PR508P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 192 | 0.00 | -0.0070 |
| PR508P5300 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10 | 136 | 0.02 | -0.0128 |
| PR508P5400 | 3.00 | 3.50 | 2.50 | 2.50 | 3.00 | 23 | 192 | 0.10 | -0.0236 |
| PR508P5500 | 6.00 | 6.50 | 5.00 | 5.00 | 6.00 | 16 | 110 | 0.13 | -0.0425 |
| PR508P5600 | 12.00 | 13.00 | 9.00 | 9.00 | 10.50 | 23 | 66 | 0.34 | -0.0742 |
| PR508P5700 | 21.50 | 25.00 | 9.50 | 18.00 | 20.00 | 97 | 115 | 3.06 | -0.1282 |
| PR508P5800 | 38.50 | 44.00 | 30.50 | 33.00 | 36.00 | 80 | 166 | 4.05 | -0.2083 |
| PR508P5900 | 64.50 | 82.50 | 55.00 | 61.00 | 63.00 | 96 | 191 | 9.12 | -0.3188 |
| PR508P6000 | 107.00 | 107.00 | 96.00 | 96.00 | 103.50 | 82 | 87 | 12.19 | -0.4491 |
| PR508P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 158.50 | 0 | 58 | 0.00 | -0.5813 |
| PR508P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 227.50 | 0 | 50 | 0.00 | -0.6972 |
| PR508P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 306.50 | 0 | 0 | 0.00 | -0.7885 |
| PR508P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 394.00 | 0 | 0 | 0.00 | -0.8537 |
| PR508P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 485.50 | 0 | 0 | 0.00 | -0.8994 |
| PR508P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 580.00 | 0 | 0 | 0.00 | -0.9305 |
| PR508P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 676.50 | 0 | 0 | 0.00 | -0.9517 |
| 小计 | 427 | 1,808 | 29.00 | ||||||
| PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 1,010.50 | 0 | 0 | 0.00 | 0.9945 |
| PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 960.50 | 0 | 3 | 0.00 | 0.9915 |
| PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 861.50 | 0 | 0 | 0.00 | 0.9830 |
| PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 764.00 | 0 | 0 | 0.00 | 0.9702 |
| PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 667.50 | 0 | 0 | 0.00 | 0.9511 |
| PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 573.50 | 0 | 0 | 0.00 | 0.9225 |
| PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 483.50 | 0 | 3 | 0.00 | 0.8810 |
| PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 398.50 | 0 | 3 | 0.00 | 0.8246 |
| PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 320.50 | 0 | 16 | 0.00 | 0.7525 |
| PR509C5800 | 230.00 | 230.00 | 229.50 | 229.50 | 250.50 | 22 | 37 | 7.64 | 0.6665 |
| PR509C5900 | 177.50 | 177.50 | 159.50 | 161.00 | 192.50 | 55 | 45 | 14.82 | 0.5705 |
| PR509C6000 | 135.50 | 151.50 | 122.00 | 148.00 | 145.00 | 91 | 63 | 19.08 | 0.4734 |
| PR509C6100 | 101.00 | 119.50 | 89.00 | 111.00 | 107.50 | 183 | 116 | 28.84 | 0.3821 |
| PR509C6200 | 75.50 | 87.00 | 68.50 | 81.00 | 79.00 | 196 | 147 | 23.10 | 0.3017 |
| PR509C6300 | 61.50 | 61.50 | 46.00 | 59.50 | 58.00 | 203 | 142 | 17.64 | 0.2348 |
| PR509C6400 | 45.50 | 46.00 | 33.50 | 43.50 | 43.00 | 308 | 116 | 19.65 | 0.1814 |
| PR509C6500 | 30.00 | 33.50 | 24.00 | 32.00 | 32.00 | 144 | 172 | 6.53 | 0.1398 |
| PR509C6600 | 27.00 | 27.50 | 17.50 | 23.50 | 24.00 | 147 | 164 | 5.19 | 0.1076 |
| PR509C6700 | 18.00 | 19.00 | 13.50 | 18.00 | 18.00 | 87 | 168 | 2.31 | 0.0825 |
| 小计 | 1,436 | 1,195 | 144.80 | ||||||
| PR509P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 147 | 0.00 | -0.0090 |
| PR509P5000 | 3.50 | 3.50 | 3.50 | 3.50 | 2.00 | 13 | 147 | 0.06 | -0.0114 |
| PR509P5100 | 5.00 | 5.00 | 3.50 | 3.50 | 3.00 | 104 | 144 | 0.57 | -0.0188 |
| PR509P5200 | 7.50 | 7.50 | 5.50 | 6.00 | 5.50 | 85 | 80 | 0.73 | -0.0305 |
| PR509P5300 | 10.50 | 10.50 | 10.50 | 10.50 | 9.00 | 16 | 51 | 0.25 | -0.0487 |
| PR509P5400 | 16.00 | 16.00 | 16.00 | 16.00 | 15.00 | 70 | 94 | 1.64 | -0.0764 |
| PR509P5500 | 25.50 | 29.00 | 22.50 | 22.50 | 24.50 | 139 | 190 | 5.22 | -0.1171 |
| PR509P5600 | 38.50 | 44.50 | 36.00 | 36.50 | 39.50 | 74 | 155 | 4.39 | -0.1729 |
| PR509P5700 | 48.00 | 67.50 | 48.00 | 57.50 | 61.00 | 93 | 187 | 8.47 | -0.2445 |
| PR509P5800 | 87.50 | 102.50 | 81.00 | 85.50 | 91.50 | 179 | 203 | 24.45 | -0.3302 |
| PR509P5900 | 149.00 | 149.00 | 124.00 | 126.00 | 133.00 | 60 | 93 | 12.46 | -0.4260 |
| PR509P6000 | 205.50 | 205.50 | 180.50 | 180.50 | 185.00 | 60 | 103 | 17.34 | -0.5231 |
| PR509P6100 | 242.50 | 270.50 | 242.50 | 270.50 | 247.00 | 39 | 81 | 15.09 | -0.6145 |
| PR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 318.50 | 0 | 45 | 0.00 | -0.6951 |
| PR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 397.00 | 0 | 3 | 0.00 | -0.7624 |
| PR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 481.50 | 0 | 0 | 0.00 | -0.8162 |
| PR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 570.50 | 0 | 0 | 0.00 | -0.8583 |
| PR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 662.00 | 0 | 0 | 0.00 | -0.8910 |
| PR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 756.00 | 0 | 0 | 0.00 | -0.9167 |
| 小计 | 932 | 1,723 | 90.67 | ||||||
| PR510C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 753.50 | 0 | 0 | 0.00 | 0.9274 |
| PR510C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 662.50 | 0 | 0 | 0.00 | 0.8982 |
| PR510C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 574.50 | 0 | 0 | 0.00 | 0.8610 |
| PR510C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 490.50 | 0 | 0 | 0.00 | 0.8148 |
| PR510C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 412.50 | 0 | 0 | 0.00 | 0.7589 |
| PR510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 340.50 | 0 | 3 | 0.00 | 0.6938 |
| PR510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 277.00 | 0 | 6 | 0.00 | 0.6211 |
| PR510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 222.00 | 0 | 6 | 0.00 | 0.5440 |
| PR510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 176.50 | 0 | 6 | 0.00 | 0.4672 |
| PR510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 140.50 | 0 | 12 | 0.00 | 0.3950 |
| PR510C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 111.50 | 0 | 24 | 0.00 | 0.3305 |
| PR510C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 89.00 | 0 | 30 | 0.00 | 0.2747 |
| PR510C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 71.00 | 0 | 35 | 0.00 | 0.2273 |
| PR510C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 58.00 | 0 | 17 | 0.00 | 0.1893 |
| PR510C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 47.00 | 0 | 18 | 0.00 | 0.1569 |
| 小计 | 0 | 157 | 0.00 | ||||||
| PR510P5200 | 18.00 | 18.00 | 13.50 | 13.50 | 18.50 | 15 | 68 | 0.36 | -0.0714 |
| PR510P5300 | 24.00 | 24.00 | 19.50 | 19.50 | 27.00 | 24 | 60 | 0.82 | -0.0996 |
| PR510P5400 | 34.00 | 34.00 | 32.00 | 33.50 | 38.50 | 18 | 51 | 0.90 | -0.1360 |
| PR510P5500 | 48.50 | 48.50 | 47.50 | 47.50 | 54.50 | 6 | 42 | 0.43 | -0.1815 |
| PR510P5600 | 65.50 | 65.50 | 65.50 | 65.50 | 76.00 | 3 | 21 | 0.29 | -0.2367 |
| PR510P5700 | 101.00 | 101.00 | 101.00 | 101.00 | 104.00 | 3 | 6 | 0.45 | -0.3014 |
| PR510P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 139.50 | 0 | 6 | 0.00 | -0.3739 |
| PR510P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 184.00 | 0 | 3 | 0.00 | -0.4508 |
| PR510P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 238.50 | 0 | 3 | 0.00 | -0.5277 |
| PR510P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 301.50 | 0 | 3 | 0.00 | -0.6000 |
| PR510P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 372.50 | 0 | 0 | 0.00 | -0.6647 |
| PR510P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 449.00 | 0 | 0 | 0.00 | -0.7210 |
| PR510P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 531.00 | 0 | 0 | 0.00 | -0.7688 |
| PR510P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 617.50 | 0 | 0 | 0.00 | -0.8072 |
| PR510P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 706.00 | 0 | 0 | 0.00 | -0.8402 |
| 小计 | 69 | 263 | 3.27 | ||||||
| PR合计 | 3,614 | 6,676 | 298.44 | ||||||
| 总计 | 3,614 | 6,676 | 298.44 |
(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