-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 744.50 | 0 | 0 | 0.00 | 0.9915 |
| PF511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 645.50 | 0 | 0 | 0.00 | 0.9852 |
| PF511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 546.50 | 0 | 40 | 0.00 | 0.9746 |
| PF511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 448.50 | 0 | 99 | 0.00 | 0.9568 |
| PF511C6000 | 347.50 | 355.00 | 347.50 | 355.00 | 352.00 | 20 | 264 | 3.51 | 0.9261 |
| PF511C6100 | 254.00 | 263.00 | 248.50 | 263.00 | 259.00 | 29 | 205 | 3.72 | 0.8688 |
| PF511C6200 | 175.00 | 177.00 | 156.00 | 156.50 | 172.50 | 26 | 316 | 2.25 | 0.7653 |
| PF511C6300 | 106.00 | 111.00 | 87.50 | 92.50 | 101.00 | 450 | 797 | 22.76 | 0.5955 |
| PF511C6400 | 60.00 | 62.50 | 47.00 | 48.50 | 53.50 | 1,375 | 652 | 37.40 | 0.3935 |
| PF511C6500 | 31.50 | 33.00 | 24.00 | 26.00 | 28.50 | 1,129 | 821 | 15.91 | 0.2358 |
| PF511C6600 | 16.50 | 18.00 | 13.00 | 14.00 | 16.50 | 1,149 | 2,263 | 9.13 | 0.1409 |
| PF511C6700 | 10.00 | 10.50 | 8.50 | 8.50 | 10.00 | 1,316 | 540 | 6.18 | 0.0860 |
| PF511C6800 | 6.50 | 7.00 | 5.50 | 5.50 | 6.00 | 859 | 3,055 | 2.58 | 0.0545 |
| PF511C6900 | 4.50 | 4.50 | 3.50 | 4.00 | 4.00 | 1,397 | 1,001 | 2.84 | 0.0355 |
| PF511C7000 | 3.00 | 3.00 | 2.00 | 2.50 | 2.50 | 744 | 1,076 | 0.92 | 0.0235 |
| PF511C7100 | 2.00 | 2.00 | 1.50 | 1.50 | 2.00 | 43 | 425 | 0.04 | 0.0161 |
| PF511C7200 | 1.50 | 1.50 | 1.00 | 1.00 | 1.50 | 412 | 522 | 0.21 | 0.0112 |
| PF511C7300 | 1.00 | 1.50 | 1.00 | 1.00 | 1.00 | 568 | 1,166 | 0.30 | 0.0076 |
| 小计 | 9,517 | 13,242 | 107.75 | ||||||
| PF511P5600 | 1.50 | 1.50 | 1.00 | 1.00 | 1.00 | 98 | 716 | 0.05 | -0.0092 |
| PF511P5700 | 2.00 | 2.00 | 1.50 | 2.00 | 2.00 | 235 | 1,515 | 0.19 | -0.0152 |
| PF511P5800 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | 120 | 546 | 0.18 | -0.0254 |
| PF511P5900 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | 732 | 1,040 | 1.79 | -0.0430 |
| PF511P6000 | 7.50 | 8.50 | 7.00 | 8.00 | 8.50 | 984 | 1,075 | 3.91 | -0.0735 |
| PF511P6100 | 14.50 | 19.50 | 13.00 | 15.00 | 15.00 | 833 | 1,249 | 6.03 | -0.1305 |
| PF511P6200 | 28.50 | 32.50 | 22.00 | 31.00 | 28.50 | 1,032 | 1,007 | 15.03 | -0.2338 |
| PF511P6300 | 58.50 | 70.00 | 24.50 | 63.50 | 57.00 | 988 | 1,205 | 28.24 | -0.4034 |
| PF511P6400 | 114.00 | 122.00 | 103.00 | 118.50 | 109.50 | 239 | 598 | 13.37 | -0.6054 |
| PF511P6500 | 178.50 | 180.50 | 176.00 | 180.50 | 184.50 | 37 | 454 | 3.29 | -0.7632 |
| PF511P6600 | 286.00 | 286.00 | 262.50 | 262.50 | 272.00 | 8 | 206 | 1.07 | -0.8584 |
| PF511P6700 | 363.00 | 363.00 | 363.00 | 363.00 | 365.50 | 5 | 179 | 0.91 | -0.9135 |
| PF511P6800 | 419.50 | 462.00 | 419.50 | 462.00 | 462.00 | 2 | 241 | 0.44 | -0.9453 |
| PF511P6900 | 517.50 | 564.00 | 517.50 | 564.00 | 559.50 | 2 | 160 | 0.54 | -0.9645 |
| PF511P7000 | 617.50 | 663.00 | 617.50 | 663.00 | 658.50 | 2 | 120 | 0.64 | -0.9768 |
| PF511P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 757.50 | 0 | 0 | 0.00 | -0.9844 |
| PF511P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 857.00 | 0 | 0 | 0.00 | -0.9896 |
| PF511P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 956.50 | 0 | 0 | 0.00 | -0.9934 |
| 小计 | 5,317 | 10,311 | 75.68 | ||||||
| PF512C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 714.00 | 0 | 0 | 0.00 | 0.9689 |
| PF512C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 617.00 | 0 | 0 | 0.00 | 0.9501 |
| PF512C5800 | 527.00 | 527.00 | 527.00 | 527.00 | 522.50 | 1 | 28 | 0.26 | 0.9211 |
| PF512C5900 | 434.50 | 434.50 | 431.00 | 431.00 | 432.00 | 11 | 60 | 2.37 | 0.8778 |
| PF512C6000 | 353.50 | 353.50 | 353.50 | 353.50 | 346.00 | 10 | 119 | 1.77 | 0.8165 |
| PF512C6100 | 269.00 | 269.00 | 269.00 | 269.00 | 267.50 | 12 | 63 | 1.61 | 0.7351 |
| PF512C6200 | 204.50 | 204.50 | 204.50 | 204.50 | 200.50 | 1 | 187 | 0.10 | 0.6329 |
| PF512C6300 | 142.00 | 153.00 | 135.00 | 146.50 | 145.00 | 142 | 370 | 10.43 | 0.5209 |
| PF512C6400 | 103.00 | 108.00 | 97.00 | 103.50 | 103.00 | 590 | 465 | 31.20 | 0.4110 |
| PF512C6500 | 75.00 | 76.50 | 69.00 | 75.00 | 72.50 | 606 | 538 | 22.58 | 0.3142 |
| PF512C6600 | 52.00 | 54.50 | 47.00 | 50.50 | 51.00 | 640 | 1,165 | 16.81 | 0.2353 |
| PF512C6700 | 36.00 | 39.00 | 33.00 | 34.50 | 36.00 | 799 | 572 | 14.71 | 0.1749 |
| PF512C6800 | 22.50 | 28.00 | 22.50 | 25.50 | 26.00 | 921 | 423 | 12.07 | 0.1302 |
| PF512C6900 | 18.50 | 20.00 | 18.00 | 18.50 | 19.00 | 754 | 364 | 7.20 | 0.0977 |
| PF512C7000 | 17.50 | 21.50 | 13.00 | 13.50 | 14.00 | 1,089 | 320 | 7.67 | 0.0736 |
| PF512C7100 | 10.50 | 11.00 | 10.00 | 10.00 | 10.50 | 341 | 334 | 1.80 | 0.0553 |
| PF512C7200 | 8.00 | 8.50 | 7.50 | 7.50 | 8.00 | 566 | 250 | 2.29 | 0.0426 |
| 小计 | 6,483 | 5,258 | 132.86 | ||||||
| PF512P5600 | 6.00 | 6.00 | 5.00 | 5.50 | 5.50 | 387 | 231 | 1.05 | -0.0315 |
| PF512P5700 | 8.50 | 9.00 | 8.00 | 9.00 | 8.50 | 260 | 493 | 1.11 | -0.0496 |
| PF512P5800 | 13.00 | 14.50 | 12.50 | 13.50 | 14.00 | 1,034 | 161 | 6.87 | -0.0779 |
| PF512P5900 | 23.00 | 23.50 | 20.00 | 22.50 | 23.00 | 999 | 337 | 10.75 | -0.1206 |
| PF512P6000 | 35.50 | 38.00 | 33.50 | 34.00 | 37.00 | 929 | 373 | 16.42 | -0.1813 |
| PF512P6100 | 58.00 | 61.50 | 54.00 | 55.00 | 58.00 | 974 | 383 | 27.65 | -0.2623 |
| PF512P6200 | 88.00 | 95.50 | 86.00 | 89.00 | 90.50 | 785 | 280 | 35.06 | -0.3643 |
| PF512P6300 | 132.50 | 139.50 | 129.00 | 135.00 | 135.00 | 824 | 398 | 55.11 | -0.4762 |
| PF512P6400 | 189.50 | 202.00 | 188.50 | 190.00 | 192.50 | 180 | 547 | 17.35 | -0.5862 |
| PF512P6500 | 260.00 | 260.00 | 260.00 | 260.00 | 262.00 | 1 | 374 | 0.13 | -0.6832 |
| PF512P6600 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 10 | 229 | 1.70 | -0.7623 |
| PF512P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 425.00 | 0 | 121 | 0.00 | -0.8231 |
| PF512P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 515.00 | 0 | 49 | 0.00 | -0.8682 |
| PF512P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 608.00 | 0 | 19 | 0.00 | -0.9013 |
| PF512P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 702.50 | 0 | 18 | 0.00 | -0.9258 |
| PF512P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 799.00 | 0 | 0 | 0.00 | -0.9446 |
| PF512P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 896.50 | 0 | 0 | 0.00 | -0.9578 |
| 小计 | 6,383 | 4,013 | 173.22 | ||||||
| PF601C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 760.00 | 0 | 0 | 0.00 | 0.9681 |
| PF601C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 664.00 | 0 | 0 | 0.00 | 0.9475 |
| PF601C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 570.50 | 0 | 0 | 0.00 | 0.9173 |
| PF601C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 480.50 | 0 | 0 | 0.00 | 0.8747 |
| PF601C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 396.50 | 0 | 0 | 0.00 | 0.8174 |
| PF601C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 319.00 | 0 | 0 | 0.00 | 0.7447 |
| PF601C6200 | 255.50 | 255.50 | 255.50 | 255.50 | 251.50 | 3 | 3 | 0.38 | 0.6583 |
| PF601C6300 | 199.00 | 199.00 | 199.00 | 199.00 | 195.00 | 6 | 21 | 0.60 | 0.5640 |
| PF601C6400 | 152.50 | 153.00 | 151.50 | 153.00 | 149.50 | 18 | 54 | 1.37 | 0.4702 |
| PF601C6500 | 116.00 | 117.00 | 116.00 | 116.50 | 113.50 | 18 | 57 | 1.05 | 0.3838 |
| PF601C6600 | 89.00 | 89.00 | 89.00 | 89.00 | 86.50 | 15 | 60 | 0.67 | 0.3090 |
| PF601C6700 | 68.50 | 68.50 | 64.50 | 67.00 | 66.50 | 21 | 41 | 0.71 | 0.2473 |
| PF601C6800 | 52.50 | 52.50 | 52.50 | 52.50 | 52.00 | 13 | 24 | 0.34 | 0.1977 |
| PF601C6900 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 12 | 45 | 0.24 | 0.1579 |
| PF601C7000 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 9 | 49 | 0.14 | 0.1270 |
| PF601C7100 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 3 | 42 | 0.04 | 0.1035 |
| PF601C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 20.50 | 0 | 54 | 0.00 | 0.0836 |
| 小计 | 118 | 450 | 5.54 | ||||||
| PF601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 0 | 3 | 0.00 | -0.0331 |
| PF601P5700 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 13 | 42 | 0.06 | -0.0523 |
| PF601P5800 | 16.00 | 20.50 | 13.50 | 20.50 | 16.50 | 45 | 151 | 0.40 | -0.0813 |
| PF601P5900 | 25.50 | 28.50 | 23.00 | 23.50 | 26.50 | 33 | 131 | 0.41 | -0.1228 |
| PF601P6000 | 43.00 | 44.00 | 39.00 | 39.00 | 42.00 | 30 | 135 | 0.62 | -0.1793 |
| PF601P6100 | 67.00 | 67.50 | 61.00 | 61.00 | 64.50 | 34 | 142 | 1.08 | -0.2514 |
| PF601P6200 | 91.50 | 93.00 | 91.50 | 93.00 | 96.00 | 6 | 96 | 0.28 | -0.3374 |
| PF601P6300 | 133.50 | 134.50 | 133.50 | 134.50 | 139.50 | 6 | 42 | 0.40 | -0.4314 |
| PF601P6400 | 188.50 | 189.50 | 188.50 | 189.50 | 193.00 | 6 | 15 | 0.57 | -0.5252 |
| PF601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 257.00 | 0 | 0 | 0.00 | -0.6118 |
| PF601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 329.50 | 0 | 0 | 0.00 | -0.6869 |
| PF601P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 409.00 | 0 | 0 | 0.00 | -0.7490 |
| PF601P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 494.00 | 0 | 0 | 0.00 | -0.7991 |
| PF601P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 582.00 | 0 | 0 | 0.00 | -0.8394 |
| PF601P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 673.50 | 0 | 0 | 0.00 | -0.8710 |
| PF601P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 767.00 | 0 | 0 | 0.00 | -0.8951 |
| PF601P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 862.00 | 0 | 0 | 0.00 | -0.9156 |
| 小计 | 173 | 757 | 3.82 | ||||||
| PF602C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 767.50 | 0 | 0 | 0.00 | 0.9326 |
| PF602C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 676.00 | 0 | 0 | 0.00 | 0.9027 |
| PF602C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 588.50 | 0 | 0 | 0.00 | 0.8646 |
| PF602C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 27 | 0.00 | 0.8175 |
| PF602C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 428.50 | 0 | 1 | 0.00 | 0.7612 |
| PF602C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 358.00 | 0 | 0 | 0.00 | 0.6969 |
| PF602C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 296.00 | 0 | 13 | 0.00 | 0.6265 |
| PF602C6300 | 236.50 | 236.50 | 236.50 | 236.50 | 242.00 | 30 | 54 | 3.55 | 0.5532 |
| PF602C6400 | 193.50 | 193.50 | 191.50 | 191.50 | 196.00 | 84 | 105 | 8.08 | 0.4807 |
| PF602C6500 | 156.50 | 164.50 | 155.50 | 164.50 | 158.50 | 80 | 96 | 6.39 | 0.4119 |
| PF602C6600 | 126.00 | 132.50 | 126.00 | 132.50 | 127.50 | 120 | 75 | 7.70 | 0.3490 |
| PF602C6700 | 102.50 | 107.50 | 101.50 | 107.50 | 102.50 | 94 | 77 | 4.85 | 0.2936 |
| PF602C6800 | 84.00 | 87.00 | 81.50 | 81.50 | 83.50 | 168 | 139 | 6.98 | 0.2467 |
| PF602C6900 | 68.00 | 69.00 | 66.00 | 66.00 | 68.00 | 252 | 142 | 8.46 | 0.2061 |
| PF602C7000 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 75 | 168 | 2.04 | 0.1712 |
| PF602C7100 | 45.00 | 46.00 | 44.50 | 46.00 | 45.00 | 122 | 168 | 2.73 | 0.1438 |
| 小计 | 1,025 | 1,065 | 50.78 | ||||||
| PF602P5600 | 17.50 | 17.50 | 16.50 | 16.50 | 17.00 | 60 | 97 | 0.52 | -0.0665 |
| PF602P5700 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 30 | 187 | 0.39 | -0.0950 |
| PF602P5800 | 38.50 | 39.50 | 35.50 | 39.50 | 37.50 | 101 | 111 | 1.90 | -0.1319 |
| PF602P5900 | 54.00 | 56.50 | 51.50 | 56.50 | 54.00 | 161 | 135 | 4.32 | -0.1780 |
| PF602P6000 | 77.00 | 79.00 | 73.00 | 79.00 | 76.50 | 68 | 115 | 2.59 | -0.2335 |
| PF602P6100 | 106.50 | 109.00 | 101.00 | 108.00 | 106.00 | 81 | 123 | 4.27 | -0.2972 |
| PF602P6200 | 137.50 | 137.50 | 137.50 | 137.50 | 143.00 | 10 | 121 | 0.69 | -0.3672 |
| PF602P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 188.00 | 0 | 100 | 0.00 | -0.4403 |
| PF602P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 242.00 | 0 | 72 | 0.00 | -0.5128 |
| PF602P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 303.50 | 0 | 60 | 0.00 | -0.5817 |
| PF602P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 372.00 | 0 | 30 | 0.00 | -0.6449 |
| PF602P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 446.50 | 0 | 36 | 0.00 | -0.7008 |
| PF602P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 527.00 | 0 | 21 | 0.00 | -0.7482 |
| PF602P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 610.50 | 0 | 0 | 0.00 | -0.7894 |
| PF602P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 697.00 | 0 | 0 | 0.00 | -0.8250 |
| PF602P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 787.00 | 0 | 0 | 0.00 | -0.8531 |
| 小计 | 511 | 1,208 | 14.67 | ||||||
| PF合计 | 29,527 | 36,304 | 564.32 | ||||||
| 总计 | 29,527 | 36,304 | 564.32 |
(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