-
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 |
|---|---|---|---|---|---|---|---|---|---|
| SR507C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,111.00 | 0 | 10 | 0.00 | 0.9982 |
| SR507C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,011.00 | 0 | 4 | 0.00 | 0.9954 |
| SR507C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 911.50 | 0 | 12 | 0.00 | 0.9920 |
| SR507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 812.00 | 0 | 14 | 0.00 | 0.9874 |
| SR507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 712.50 | 0 | 58 | 0.00 | 0.9819 |
| SR507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 613.50 | 0 | 52 | 0.00 | 0.9735 |
| SR507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 514.50 | 0 | 257 | 0.00 | 0.9618 |
| SR507C5600 | 416.00 | 423.00 | 409.00 | 413.00 | 417.00 | 28 | 706 | 11.64 | 0.9422 |
| SR507C5700 | 326.00 | 328.00 | 318.00 | 328.00 | 321.50 | 28 | 552 | 9.14 | 0.9040 |
| SR507C5800 | 235.00 | 243.00 | 232.00 | 232.00 | 232.00 | 93 | 274 | 21.85 | 0.8257 |
| SR507C5900 | 161.00 | 167.00 | 153.00 | 153.00 | 157.00 | 61 | 684 | 9.86 | 0.6906 |
| SR507C6000 | 102.00 | 110.00 | 96.50 | 99.00 | 101.50 | 571 | 2,217 | 58.55 | 0.5244 |
| SR507C6100 | 61.00 | 70.00 | 58.00 | 58.50 | 65.00 | 1,766 | 5,081 | 110.81 | 0.3722 |
| SR507C6200 | 46.00 | 46.00 | 36.00 | 37.00 | 41.50 | 4,605 | 8,470 | 184.84 | 0.2559 |
| SR507C6300 | 27.00 | 29.50 | 22.00 | 24.00 | 27.00 | 1,336 | 2,319 | 34.30 | 0.1734 |
| SR507C6400 | 17.50 | 19.50 | 15.00 | 15.00 | 17.50 | 953 | 1,884 | 16.69 | 0.1170 |
| SR507C6500 | 10.00 | 14.50 | 10.00 | 11.00 | 11.50 | 1,770 | 2,983 | 21.67 | 0.0799 |
| SR507C6600 | 8.00 | 11.00 | 7.50 | 7.50 | 8.00 | 2,373 | 5,064 | 20.06 | 0.0546 |
| SR507C6700 | 6.00 | 8.00 | 5.00 | 5.00 | 5.50 | 2,083 | 4,378 | 13.34 | 0.0375 |
| 小计 | 15,667 | 35,019 | 512.76 | ||||||
| SR507P4900 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00 | 10 | 1,100 | 0.02 | -0.0061 |
| SR507P5000 | 2.00 | 2.00 | 2.00 | 2.00 | 1.50 | 152 | 1,730 | 0.30 | -0.0082 |
| SR507P5100 | 2.00 | 2.00 | 2.00 | 2.00 | 1.50 | 89 | 1,570 | 0.18 | -0.0110 |
| SR507P5200 | 1.50 | 2.00 | 1.50 | 2.00 | 2.00 | 305 | 1,740 | 0.60 | -0.0149 |
| SR507P5300 | 2.50 | 2.50 | 2.50 | 2.50 | 3.00 | 35 | 1,493 | 0.09 | -0.0197 |
| SR507P5400 | 3.00 | 3.00 | 2.50 | 2.50 | 3.50 | 1,147 | 2,275 | 3.17 | -0.0275 |
| SR507P5500 | 4.00 | 4.50 | 3.50 | 4.00 | 5.00 | 1,599 | 3,727 | 6.40 | -0.0386 |
| SR507P5600 | 7.00 | 7.50 | 6.00 | 6.00 | 7.00 | 725 | 1,553 | 4.82 | -0.0573 |
| SR507P5700 | 13.00 | 13.00 | 9.00 | 12.50 | 11.00 | 1,245 | 2,591 | 14.88 | -0.0946 |
| SR507P5800 | 26.00 | 26.00 | 22.50 | 24.00 | 22.00 | 1,890 | 3,505 | 44.39 | -0.1718 |
| SR507P5900 | 47.00 | 51.50 | 45.00 | 48.50 | 46.50 | 912 | 3,467 | 43.44 | -0.3062 |
| SR507P6000 | 91.50 | 94.00 | 86.00 | 92.50 | 90.50 | 337 | 1,200 | 30.13 | -0.4722 |
| SR507P6100 | 159.50 | 159.50 | 145.50 | 153.00 | 153.50 | 173 | 407 | 26.21 | -0.6245 |
| SR507P6200 | 225.00 | 232.00 | 220.50 | 232.00 | 230.00 | 34 | 390 | 7.73 | -0.7412 |
| SR507P6300 | 306.00 | 316.50 | 306.00 | 316.50 | 315.00 | 5 | 553 | 1.54 | -0.8243 |
| SR507P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 405.50 | 0 | 351 | 0.00 | -0.8814 |
| SR507P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 499.50 | 0 | 219 | 0.00 | -0.9193 |
| SR507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 595.50 | 0 | 38 | 0.00 | -0.9454 |
| SR507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 693.00 | 0 | 0 | 0.00 | -0.9635 |
| 小计 | 8,658 | 27,909 | 183.88 | ||||||
| SR509C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,054.00 | 0 | 0 | 0.00 | 0.9880 |
| SR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 955.00 | 0 | 2 | 0.00 | 0.9800 |
| SR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 856.50 | 0 | 2 | 0.00 | 0.9704 |
| SR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 759.00 | 0 | 10 | 0.00 | 0.9567 |
| SR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 662.50 | 0 | 182 | 0.00 | 0.9383 |
| SR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 567.50 | 0 | 475 | 0.00 | 0.9132 |
| SR509C5500 | 481.50 | 482.00 | 479.50 | 480.00 | 475.50 | 25 | 729 | 12.02 | 0.8779 |
| SR509C5600 | 386.00 | 392.50 | 386.00 | 392.50 | 387.00 | 29 | 280 | 11.33 | 0.8280 |
| SR509C5700 | 308.50 | 309.00 | 305.00 | 308.00 | 305.00 | 230 | 638 | 70.67 | 0.7594 |
| SR509C5800 | 235.00 | 235.00 | 232.00 | 234.00 | 232.00 | 36 | 698 | 8.40 | 0.6710 |
| SR509C5900 | 175.00 | 181.00 | 167.00 | 171.50 | 171.00 | 394 | 1,453 | 68.38 | 0.5664 |
| SR509C6000 | 132.00 | 132.00 | 112.00 | 124.00 | 123.50 | 905 | 2,624 | 112.94 | 0.4579 |
| SR509C6100 | 89.00 | 93.00 | 83.00 | 86.00 | 88.00 | 1,710 | 6,891 | 149.99 | 0.3573 |
| SR509C6200 | 60.00 | 66.50 | 59.00 | 60.00 | 63.00 | 723 | 3,748 | 45.02 | 0.2733 |
| SR509C6300 | 47.00 | 47.50 | 42.00 | 42.50 | 45.50 | 317 | 2,864 | 14.17 | 0.2073 |
| SR509C6400 | 31.00 | 34.50 | 30.50 | 31.50 | 33.50 | 459 | 1,804 | 14.80 | 0.1568 |
| SR509C6500 | 24.00 | 25.00 | 23.00 | 23.50 | 24.50 | 382 | 1,848 | 9.34 | 0.1185 |
| SR509C6600 | 18.50 | 20.00 | 18.00 | 18.00 | 18.50 | 1,302 | 3,860 | 24.62 | 0.0910 |
| SR509C6700 | 17.00 | 17.00 | 15.00 | 15.50 | 14.50 | 2,786 | 2,668 | 44.00 | 0.0705 |
| 小计 | 9,298 | 30,776 | 585.67 | ||||||
| SR509P4900 | 5.00 | 5.00 | 4.50 | 5.00 | 4.00 | 224 | 3,212 | 1.03 | -0.0178 |
| SR509P5000 | 5.00 | 5.00 | 4.00 | 4.50 | 5.00 | 273 | 676 | 1.27 | -0.0242 |
| SR509P5100 | 6.00 | 6.00 | 5.50 | 6.00 | 6.50 | 293 | 2,128 | 1.67 | -0.0323 |
| SR509P5200 | 7.50 | 8.00 | 7.50 | 8.00 | 9.00 | 238 | 1,909 | 1.88 | -0.0445 |
| SR509P5300 | 10.00 | 11.50 | 10.00 | 11.50 | 12.50 | 121 | 1,212 | 1.34 | -0.0614 |
| SR509P5400 | 16.50 | 17.50 | 16.00 | 17.00 | 17.50 | 237 | 1,769 | 3.94 | -0.0849 |
| SR509P5500 | 26.50 | 27.50 | 25.00 | 26.00 | 25.00 | 890 | 6,293 | 23.20 | -0.1188 |
| SR509P5600 | 38.00 | 38.00 | 35.50 | 37.00 | 36.50 | 426 | 2,033 | 15.49 | -0.1673 |
| SR509P5700 | 56.50 | 57.50 | 53.00 | 55.00 | 54.00 | 481 | 1,947 | 26.52 | -0.2348 |
| SR509P5800 | 84.50 | 93.50 | 78.50 | 82.50 | 80.00 | 388 | 1,367 | 31.99 | -0.3223 |
| SR509P5900 | 124.50 | 125.50 | 116.50 | 118.00 | 118.50 | 431 | 1,559 | 51.76 | -0.4265 |
| SR509P6000 | 168.50 | 174.00 | 167.50 | 171.00 | 170.00 | 308 | 1,282 | 52.88 | -0.5350 |
| SR509P6100 | 231.00 | 237.00 | 229.00 | 232.00 | 234.00 | 39 | 537 | 9.06 | -0.6360 |
| SR509P6200 | 311.00 | 313.00 | 301.50 | 304.50 | 308.00 | 65 | 646 | 19.83 | -0.7207 |
| SR509P6300 | 393.00 | 393.00 | 383.00 | 388.00 | 390.50 | 67 | 966 | 25.93 | -0.7877 |
| SR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 477.50 | 0 | 450 | 0.00 | -0.8394 |
| SR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 568.50 | 0 | 36 | 0.00 | -0.8790 |
| SR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 662.00 | 0 | 94 | 0.00 | -0.9079 |
| SR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 757.50 | 0 | 0 | 0.00 | -0.9298 |
| 小计 | 4,481 | 28,116 | 267.77 | ||||||
| SR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 683.00 | 0 | 0 | 0.00 | 0.9117 |
| SR601C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 593.00 | 0 | 1 | 0.00 | 0.8763 |
| SR601C5300 | 510.50 | 510.50 | 510.50 | 510.50 | 507.50 | 6 | 65 | 3.06 | 0.8319 |
| SR601C5400 | 426.00 | 430.00 | 425.00 | 430.00 | 427.00 | 18 | 76 | 7.69 | 0.7777 |
| SR601C5500 | 353.00 | 353.00 | 353.00 | 353.00 | 353.50 | 6 | 93 | 2.12 | 0.7136 |
| SR601C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 287.00 | 0 | 82 | 0.00 | 0.6412 |
| SR601C5700 | 232.50 | 232.50 | 232.50 | 232.50 | 229.50 | 10 | 130 | 2.33 | 0.5633 |
| SR601C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 181.00 | 0 | 190 | 0.00 | 0.4840 |
| SR601C5900 | 134.50 | 146.00 | 134.50 | 146.00 | 141.00 | 12 | 209 | 1.68 | 0.4075 |
| SR601C6000 | 107.00 | 109.50 | 103.50 | 107.50 | 109.00 | 27 | 192 | 2.87 | 0.3371 |
| SR601C6100 | 81.50 | 83.00 | 79.00 | 83.00 | 84.00 | 18 | 192 | 1.44 | 0.2749 |
| SR601C6200 | 63.00 | 68.00 | 60.00 | 68.00 | 64.50 | 160 | 180 | 10.20 | 0.2217 |
| SR601C6300 | 48.50 | 52.00 | 46.00 | 52.00 | 50.00 | 156 | 316 | 7.71 | 0.1790 |
| SR601C6400 | 36.50 | 40.50 | 35.00 | 40.50 | 39.00 | 172 | 319 | 6.37 | 0.1439 |
| SR601C6500 | 28.00 | 32.50 | 27.00 | 31.00 | 30.00 | 779 | 598 | 23.22 | 0.1150 |
| 小计 | 1,364 | 2,643 | 68.69 | ||||||
| SR601P5100 | 22.50 | 22.50 | 21.50 | 22.00 | 22.50 | 157 | 129 | 3.45 | -0.0864 |
| SR601P5200 | 33.00 | 33.00 | 31.00 | 32.00 | 32.50 | 133 | 347 | 4.26 | -0.1186 |
| SR601P5300 | 47.50 | 47.50 | 44.50 | 44.50 | 46.00 | 148 | 338 | 6.81 | -0.1603 |
| SR601P5400 | 65.00 | 67.00 | 64.00 | 64.50 | 65.00 | 31 | 262 | 2.01 | -0.2122 |
| SR601P5500 | 92.00 | 92.00 | 89.00 | 89.00 | 90.00 | 9 | 197 | 0.82 | -0.2746 |
| SR601P5600 | 123.00 | 125.00 | 123.00 | 125.00 | 122.50 | 12 | 189 | 1.48 | -0.3458 |
| SR601P5700 | 159.50 | 167.00 | 159.50 | 164.50 | 163.50 | 16 | 180 | 2.64 | -0.4229 |
| SR601P5800 | 216.50 | 216.50 | 213.00 | 215.00 | 213.50 | 27 | 138 | 5.80 | -0.5021 |
| SR601P5900 | 270.50 | 270.50 | 270.50 | 270.50 | 272.00 | 10 | 112 | 2.71 | -0.5791 |
| SR601P6000 | 340.00 | 345.00 | 335.00 | 335.00 | 339.00 | 24 | 176 | 8.18 | -0.6505 |
| SR601P6100 | 416.00 | 417.00 | 401.00 | 401.00 | 412.50 | 46 | 173 | 18.87 | -0.7141 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 492.00 | 0 | 10 | 0.00 | -0.7691 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 576.50 | 0 | 0 | 0.00 | -0.8139 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 665.00 | 0 | 3 | 0.00 | -0.8512 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 755.50 | 0 | 12 | 0.00 | -0.8827 |
| 小计 | 613 | 2,266 | 57.03 | ||||||
| SR507MSC5300 | 0.00 | 0.00 | 0.00 | 0.00 | 711.00 | 0 | 0 | 0.00 | 1.0000 |
| SR507MSC5400 | 0.00 | 0.00 | 0.00 | 0.00 | 611.00 | 0 | 3 | 0.00 | 0.9980 |
| SR507MSC5500 | 0.00 | 0.00 | 0.00 | 0.00 | 511.50 | 0 | 89 | 0.00 | 0.9924 |
| SR507MSC5600 | 0.00 | 0.00 | 0.00 | 0.00 | 412.00 | 0 | 218 | 0.00 | 0.9810 |
| SR507MSC5700 | 320.00 | 320.00 | 320.00 | 320.00 | 314.00 | 9 | 226 | 2.86 | 0.9551 |
| SR507MSC5800 | 220.00 | 226.00 | 211.00 | 211.00 | 219.50 | 71 | 132 | 15.64 | 0.8956 |
| SR507MSC5900 | 138.00 | 139.50 | 130.50 | 130.50 | 133.50 | 38 | 161 | 5.14 | 0.7613 |
| SR507MSC6000 | 70.00 | 76.00 | 65.00 | 65.50 | 68.00 | 364 | 765 | 25.85 | 0.5323 |
| SR507MSC6100 | 31.50 | 36.50 | 29.50 | 31.50 | 31.50 | 1,276 | 1,658 | 42.32 | 0.3008 |
| SR507MSC6200 | 14.50 | 17.00 | 13.50 | 14.00 | 14.50 | 1,225 | 2,530 | 18.76 | 0.1560 |
| SR507MSC6300 | 7.50 | 8.00 | 6.50 | 7.00 | 7.50 | 949 | 1,178 | 6.89 | 0.0823 |
| SR507MSC6400 | 4.00 | 4.00 | 3.50 | 4.00 | 4.00 | 169 | 1,430 | 0.68 | 0.0462 |
| SR507MSC6500 | 2.00 | 2.00 | 2.00 | 2.00 | 2.50 | 576 | 1,212 | 1.16 | 0.0265 |
| SR507MSC6600 | 1.50 | 1.50 | 1.00 | 1.00 | 1.50 | 246 | 428 | 0.27 | 0.0156 |
| SR507MSC6700 | 1.50 | 1.50 | 0.50 | 1.00 | 1.00 | 228 | 941 | 0.23 | 0.0095 |
| 小计 | 5,151 | 10,971 | 119.80 | ||||||
| SR507MSP5300 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 12 | 643 | 0.01 | -0.0019 |
| SR507MSP5400 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 534 | 0.00 | -0.0039 |
| SR507MSP5500 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 684 | 0.00 | -0.0089 |
| SR507MSP5600 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | 620 | 1,561 | 0.83 | -0.0195 |
| SR507MSP5700 | 2.00 | 2.50 | 2.00 | 2.50 | 3.50 | 600 | 1,357 | 1.48 | -0.0446 |
| SR507MSP5800 | 7.00 | 8.00 | 6.50 | 7.50 | 8.50 | 831 | 1,809 | 6.11 | -0.1036 |
| SR507MSP5900 | 22.50 | 24.50 | 20.50 | 22.50 | 22.50 | 869 | 1,163 | 19.11 | -0.2373 |
| SR507MSP6000 | 60.00 | 62.00 | 54.50 | 58.50 | 57.00 | 573 | 1,010 | 32.78 | -0.4661 |
| SR507MSP6100 | 119.00 | 126.00 | 115.00 | 123.50 | 120.00 | 121 | 460 | 14.48 | -0.6977 |
| SR507MSP6200 | 205.50 | 205.50 | 205.50 | 205.50 | 203.50 | 6 | 235 | 1.23 | -0.8429 |
| SR507MSP6300 | 0.00 | 0.00 | 0.00 | 0.00 | 296.00 | 0 | 122 | 0.00 | -0.9171 |
| SR507MSP6400 | 0.00 | 0.00 | 0.00 | 0.00 | 392.50 | 0 | 71 | 0.00 | -0.9537 |
| SR507MSP6500 | 0.00 | 0.00 | 0.00 | 0.00 | 491.00 | 0 | 33 | 0.00 | -0.9740 |
| SR507MSP6600 | 0.00 | 0.00 | 0.00 | 0.00 | 590.00 | 0 | 0 | 0.00 | -0.9854 |
| SR507MSP6700 | 0.00 | 0.00 | 0.00 | 0.00 | 689.50 | 0 | 0 | 0.00 | -0.9920 |
| 小计 | 3,632 | 9,682 | 76.03 | ||||||
| SR合计 | 48,864 | 147,382 | 1,871.61 | ||||||
| 总计 | 48,864 | 147,382 | 1,871.61 |
(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