-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR507C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,076.00 | 0 | 3 | 0.00 | 0.9975 |
| PR507C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 1,026.00 | 0 | 0 | 0.00 | 0.9966 |
| PR507C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 976.50 | 0 | 0 | 0.00 | 0.9954 |
| PR507C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 876.50 | 0 | 0 | 0.00 | 0.9923 |
| PR507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 777.50 | 0 | 0 | 0.00 | 0.9879 |
| PR507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 678.00 | 0 | 3 | 0.00 | 0.9808 |
| PR507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 579.50 | 0 | 37 | 0.00 | 0.9699 |
| PR507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 481.50 | 0 | 62 | 0.00 | 0.9530 |
| PR507C5600 | 387.50 | 387.50 | 387.50 | 387.50 | 385.00 | 10 | 120 | 5.81 | 0.9260 |
| PR507C5700 | 294.50 | 294.50 | 294.50 | 294.50 | 290.50 | 10 | 154 | 4.42 | 0.8797 |
| PR507C5800 | 207.00 | 207.00 | 193.50 | 193.50 | 200.50 | 27 | 137 | 8.11 | 0.7988 |
| PR507C5900 | 139.50 | 139.50 | 139.50 | 139.50 | 122.00 | 19 | 141 | 3.74 | 0.6561 |
| PR507C6000 | 70.00 | 90.50 | 61.50 | 78.50 | 66.50 | 80 | 195 | 8.91 | 0.4571 |
| PR507C6100 | 41.50 | 45.50 | 29.50 | 39.50 | 37.00 | 474 | 317 | 26.17 | 0.2851 |
| PR507C6200 | 20.50 | 22.00 | 14.00 | 18.00 | 23.00 | 672 | 302 | 18.73 | 0.1812 |
| PR507C6300 | 12.00 | 12.00 | 7.00 | 8.50 | 15.50 | 750 | 303 | 10.76 | 0.1199 |
| PR507C6400 | 8.00 | 8.00 | 4.00 | 5.00 | 11.00 | 538 | 282 | 4.46 | 0.0830 |
| PR507C6500 | 5.00 | 5.00 | 2.50 | 3.00 | 8.00 | 748 | 209 | 4.44 | 0.0596 |
| PR507C6600 | 3.50 | 3.50 | 2.00 | 2.00 | 6.00 | 368 | 194 | 1.40 | 0.0438 |
| PR507C6700 | 2.50 | 2.50 | 1.50 | 1.50 | 4.50 | 264 | 406 | 0.86 | 0.0325 |
| PR507C6800 | 1.50 | 1.50 | 0.50 | 1.00 | 3.50 | 196 | 192 | 0.33 | 0.0239 |
| 小计 | 4,156 | 3,057 | 98.15 | ||||||
| PR507P4900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 69 | 0.00 | -0.0035 |
| PR507P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 181 | 0.00 | -0.0043 |
| PR507P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 194 | 0.00 | -0.0054 |
| PR507P5100 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 289 | 299 | 0.43 | -0.0082 |
| PR507P5200 | 1.50 | 1.50 | 1.00 | 1.50 | 1.50 | 475 | 349 | 1.05 | -0.0124 |
| PR507P5300 | 2.00 | 2.50 | 2.00 | 2.00 | 2.50 | 515 | 233 | 1.59 | -0.0193 |
| PR507P5400 | 3.00 | 3.50 | 3.00 | 3.50 | 4.00 | 379 | 330 | 1.86 | -0.0300 |
| PR507P5500 | 5.00 | 6.00 | 5.00 | 5.50 | 6.00 | 550 | 254 | 4.41 | -0.0467 |
| PR507P5600 | 9.00 | 10.50 | 7.50 | 8.50 | 9.00 | 285 | 189 | 3.82 | -0.0735 |
| PR507P5700 | 15.50 | 17.00 | 10.00 | 15.50 | 15.00 | 231 | 269 | 5.43 | -0.1197 |
| PR507P5800 | 27.50 | 33.50 | 24.00 | 24.00 | 25.00 | 294 | 303 | 12.83 | -0.2004 |
| PR507P5900 | 51.00 | 62.00 | 42.00 | 45.50 | 46.00 | 157 | 295 | 12.07 | -0.3429 |
| PR507P6000 | 102.00 | 113.00 | 81.00 | 81.00 | 90.50 | 95 | 237 | 12.89 | -0.5419 |
| PR507P6100 | 165.50 | 170.00 | 165.50 | 170.00 | 160.50 | 2 | 243 | 0.50 | -0.7141 |
| PR507P6200 | 236.50 | 236.50 | 236.50 | 236.50 | 247.00 | 20 | 53 | 7.25 | -0.8181 |
| PR507P6300 | 343.50 | 343.50 | 329.00 | 329.00 | 339.00 | 25 | 37 | 12.60 | -0.8795 |
| PR507P6400 | 436.50 | 436.50 | 426.00 | 426.00 | 434.50 | 12 | 24 | 7.70 | -0.9166 |
| PR507P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 531.50 | 0 | 5 | 0.00 | -0.9402 |
| PR507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 629.50 | 0 | 3 | 0.00 | -0.9561 |
| PR507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 728.00 | 0 | 3 | 0.00 | -0.9676 |
| PR507P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 827.00 | 0 | 0 | 0.00 | -0.9763 |
| 小计 | 3,332 | 3,570 | 84.44 | ||||||
| PR508C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 843.50 | 0 | 0 | 0.00 | 0.9599 |
| PR508C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 747.00 | 0 | 0 | 0.00 | 0.9436 |
| PR508C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 652.00 | 0 | 0 | 0.00 | 0.9218 |
| PR508C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 559.50 | 0 | 0 | 0.00 | 0.8922 |
| PR508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 470.00 | 0 | 0 | 0.00 | 0.8519 |
| PR508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 384.50 | 0 | 0 | 0.00 | 0.7991 |
| PR508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 305.00 | 0 | 0 | 0.00 | 0.7307 |
| PR508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 234.00 | 0 | 6 | 0.00 | 0.6462 |
| PR508C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 172.50 | 0 | 9 | 0.00 | 0.5485 |
| PR508C6000 | 118.50 | 118.50 | 118.50 | 118.50 | 123.00 | 2 | 9 | 0.36 | 0.4452 |
| PR508C6100 | 85.00 | 85.00 | 82.50 | 83.00 | 86.50 | 50 | 25 | 6.32 | 0.3473 |
| PR508C6200 | 68.00 | 68.00 | 68.00 | 68.00 | 61.00 | 1 | 39 | 0.10 | 0.2646 |
| PR508C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 44.00 | 0 | 12 | 0.00 | 0.1996 |
| PR508C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 32.00 | 0 | 32 | 0.00 | 0.1505 |
| PR508C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 23.50 | 0 | 30 | 0.00 | 0.1140 |
| PR508C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 17.50 | 0 | 13 | 0.00 | 0.0868 |
| PR508C6700 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | 7 | 63 | 0.15 | 0.0677 |
| 小计 | 60 | 238 | 6.94 | ||||||
| PR508P5100 | 12.00 | 12.00 | 12.00 | 12.00 | 9.00 | 5 | 17 | 0.09 | -0.0400 |
| PR508P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50 | 0 | 15 | 0.00 | -0.0558 |
| PR508P5300 | 20.50 | 20.50 | 20.50 | 20.50 | 17.50 | 1 | 28 | 0.03 | -0.0772 |
| PR508P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 24.50 | 0 | 72 | 0.00 | -0.1063 |
| PR508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 35.00 | 0 | 38 | 0.00 | -0.1462 |
| PR508P5600 | 51.00 | 51.00 | 51.00 | 51.00 | 49.50 | 6 | 21 | 0.46 | -0.1987 |
| PR508P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 69.50 | 0 | 42 | 0.00 | -0.2668 |
| PR508P5800 | 92.50 | 94.00 | 92.50 | 94.00 | 98.00 | 50 | 54 | 7.07 | -0.3511 |
| PR508P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 136.50 | 0 | 43 | 0.00 | -0.4487 |
| PR508P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 187.00 | 0 | 13 | 0.00 | -0.5520 |
| PR508P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 250.00 | 0 | 6 | 0.00 | -0.6501 |
| PR508P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 324.50 | 0 | 0 | 0.00 | -0.7330 |
| PR508P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 407.00 | 0 | 0 | 0.00 | -0.7984 |
| PR508P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 494.50 | 0 | 0 | 0.00 | -0.8478 |
| PR508P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 586.00 | 0 | 0 | 0.00 | -0.8848 |
| PR508P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 680.00 | 0 | 0 | 0.00 | -0.9124 |
| PR508P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 776.00 | 0 | 0 | 0.00 | -0.9319 |
| 小计 | 62 | 349 | 7.64 | ||||||
| PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 972.00 | 0 | 0 | 0.00 | 0.9599 |
| PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 923.50 | 0 | 3 | 0.00 | 0.9538 |
| PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 828.00 | 0 | 0 | 0.00 | 0.9372 |
| PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 733.50 | 0 | 0 | 0.00 | 0.9163 |
| PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 641.50 | 0 | 0 | 0.00 | 0.8897 |
| PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 552.00 | 0 | 0 | 0.00 | 0.8546 |
| PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 467.00 | 0 | 3 | 0.00 | 0.8094 |
| PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 387.00 | 0 | 3 | 0.00 | 0.7535 |
| PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 313.50 | 0 | 6 | 0.00 | 0.6862 |
| PR509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 248.00 | 0 | 9 | 0.00 | 0.6090 |
| PR509C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 192.00 | 0 | 13 | 0.00 | 0.5252 |
| PR509C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 145.50 | 0 | 18 | 0.00 | 0.4399 |
| PR509C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 109.00 | 0 | 26 | 0.00 | 0.3590 |
| PR509C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 81.00 | 0 | 25 | 0.00 | 0.2870 |
| PR509C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 60.50 | 0 | 54 | 0.00 | 0.2265 |
| PR509C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 45.50 | 0 | 51 | 0.00 | 0.1778 |
| PR509C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 34.50 | 0 | 107 | 0.00 | 0.1394 |
| PR509C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 26.00 | 0 | 72 | 0.00 | 0.1092 |
| PR509C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00 | 0 | 75 | 0.00 | 0.0850 |
| 小计 | 0 | 465 | 0.00 | ||||||
| PR509P4950 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | 3 | 96 | 0.05 | -0.0405 |
| PR509P5000 | 11.50 | 11.50 | 11.50 | 11.50 | 12.00 | 3 | 99 | 0.05 | -0.0462 |
| PR509P5100 | 15.50 | 15.50 | 15.50 | 15.50 | 16.50 | 3 | 115 | 0.07 | -0.0620 |
| PR509P5200 | 23.50 | 23.50 | 21.00 | 21.00 | 22.50 | 6 | 48 | 0.20 | -0.0821 |
| PR509P5300 | 29.50 | 31.50 | 29.50 | 31.50 | 29.50 | 15 | 33 | 0.69 | -0.1081 |
| PR509P5400 | 39.50 | 44.50 | 39.50 | 42.00 | 40.00 | 12 | 37 | 0.76 | -0.1425 |
| PR509P5500 | 57.00 | 57.00 | 57.00 | 57.00 | 55.00 | 6 | 18 | 0.51 | -0.1871 |
| PR509P5600 | 77.00 | 77.00 | 77.00 | 77.00 | 74.50 | 3 | 21 | 0.35 | -0.2425 |
| PR509P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 100.50 | 0 | 48 | 0.00 | -0.3094 |
| PR509P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 134.50 | 0 | 30 | 0.00 | -0.3863 |
| PR509P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 178.00 | 0 | 3 | 0.00 | -0.4701 |
| PR509P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 231.00 | 0 | 3 | 0.00 | -0.5554 |
| PR509P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 294.00 | 0 | 3 | 0.00 | -0.6366 |
| PR509P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 365.50 | 0 | 3 | 0.00 | -0.7089 |
| PR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 444.50 | 0 | 3 | 0.00 | -0.7699 |
| PR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 529.00 | 0 | 0 | 0.00 | -0.8192 |
| PR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 618.00 | 0 | 0 | 0.00 | -0.8582 |
| PR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 709.50 | 0 | 0 | 0.00 | -0.8892 |
| PR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 803.00 | 0 | 0 | 0.00 | -0.9141 |
| 小计 | 51 | 560 | 2.68 | ||||||
| PR合计 | 7,661 | 8,239 | 199.84 | ||||||
| 总计 | 7,661 | 8,239 | 199.84 |
(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