-
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 | 984.00 | 0 | 223 | 0.00 | 1.0000 |
| SR507C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 884.00 | 0 | 195 | 0.00 | 0.9999 |
| SR507C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 784.00 | 0 | 169 | 0.00 | 0.9988 |
| SR507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 684.00 | 0 | 26 | 0.00 | 0.9969 |
| SR507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 584.50 | 0 | 61 | 0.00 | 0.9936 |
| SR507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 485.00 | 0 | 52 | 0.00 | 0.9880 |
| SR507C5500 | 382.50 | 390.00 | 379.50 | 382.50 | 385.50 | 77 | 388 | 29.59 | 0.9779 |
| SR507C5600 | 276.00 | 293.00 | 276.00 | 282.50 | 286.50 | 95 | 808 | 26.97 | 0.9590 |
| SR507C5700 | 177.00 | 193.00 | 177.00 | 190.00 | 188.50 | 85 | 853 | 15.69 | 0.9215 |
| SR507C5800 | 89.50 | 104.00 | 89.50 | 93.50 | 95.00 | 200 | 803 | 19.26 | 0.8039 |
| SR507C5900 | 27.00 | 35.00 | 24.00 | 24.50 | 29.50 | 7,643 | 3,799 | 222.93 | 0.4343 |
| SR507C6000 | 6.50 | 9.00 | 5.50 | 6.00 | 8.00 | 12,026 | 8,934 | 84.90 | 0.1469 |
| SR507C6100 | 2.00 | 2.50 | 1.50 | 2.00 | 2.50 | 6,039 | 11,109 | 12.60 | 0.0484 |
| SR507C6200 | 1.00 | 1.50 | 0.50 | 1.00 | 1.00 | 3,083 | 12,735 | 3.08 | 0.0168 |
| SR507C6300 | 1.00 | 1.00 | 0.50 | 1.00 | 0.50 | 1,049 | 4,859 | 1.01 | 0.0061 |
| SR507C6400 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 212 | 3,568 | 0.11 | 0.0022 |
| SR507C6500 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 295 | 4,575 | 0.16 | 0.0009 |
| SR507C6600 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 760 | 4,335 | 0.43 | 0.0003 |
| SR507C6700 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 996 | 8,798 | 0.50 | 0.0001 |
| SR507C6800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 1,374 | 0.00 | 0.0001 |
| SR507C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 389 | 0.00 | 0.0000 |
| 小计 | 32,562 | 68,053 | 417.22 | ||||||
| SR507P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 839 | 0.00 | -0.0007 |
| SR507P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,021 | 0.00 | -0.0012 |
| SR507P5100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 154 | 833 | 0.08 | -0.0021 |
| SR507P5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 55 | 1,250 | 0.03 | -0.0039 |
| SR507P5300 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 22 | 1,740 | 0.01 | -0.0069 |
| SR507P5400 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 340 | 2,414 | 0.34 | -0.0123 |
| SR507P5500 | 1.00 | 1.50 | 1.00 | 1.00 | 1.50 | 2,108 | 7,123 | 2.46 | -0.0221 |
| SR507P5600 | 1.50 | 2.00 | 1.00 | 1.50 | 3.00 | 3,218 | 6,095 | 5.17 | -0.0408 |
| SR507P5700 | 3.50 | 4.50 | 2.50 | 3.50 | 5.00 | 5,381 | 8,139 | 17.76 | -0.0782 |
| SR507P5800 | 12.50 | 15.50 | 8.50 | 10.00 | 11.00 | 13,971 | 12,264 | 161.18 | -0.1955 |
| SR507P5900 | 42.50 | 53.50 | 38.50 | 45.50 | 45.50 | 3,666 | 8,359 | 159.80 | -0.5650 |
| SR507P6000 | 129.00 | 129.00 | 117.00 | 123.50 | 124.00 | 211 | 1,569 | 25.80 | -0.8526 |
| SR507P6100 | 219.00 | 226.00 | 210.50 | 214.50 | 218.50 | 55 | 340 | 11.93 | -0.9514 |
| SR507P6200 | 318.00 | 318.00 | 309.00 | 313.00 | 316.50 | 60 | 370 | 18.86 | -0.9834 |
| SR507P6300 | 417.50 | 417.50 | 408.50 | 412.50 | 416.00 | 61 | 577 | 25.23 | -0.9946 |
| SR507P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 386 | 0.00 | -0.9989 |
| SR507P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 616.00 | 0 | 216 | 0.00 | -1.0000 |
| SR507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 716.00 | 0 | 53 | 0.00 | -1.0000 |
| SR507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 816.00 | 0 | 21 | 0.00 | -1.0000 |
| SR507P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 916.00 | 0 | 2 | 0.00 | -1.0000 |
| SR507P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,016.00 | 0 | 108 | 0.00 | -1.0000 |
| 小计 | 29,302 | 53,719 | 428.65 | ||||||
| SR509C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 869.50 | 0 | 0 | 0.00 | 0.9921 |
| SR509C5000 | 767.00 | 767.00 | 767.00 | 767.00 | 770.00 | 6 | 4 | 4.60 | 0.9849 |
| SR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 671.50 | 0 | 4 | 0.00 | 0.9750 |
| SR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 573.00 | 0 | 10 | 0.00 | 0.9610 |
| SR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 476.00 | 0 | 182 | 0.00 | 0.9404 |
| SR509C5400 | 379.00 | 386.00 | 372.00 | 378.00 | 380.00 | 177 | 928 | 67.17 | 0.9086 |
| SR509C5500 | 286.00 | 291.00 | 279.00 | 289.00 | 287.00 | 117 | 1,167 | 33.48 | 0.8578 |
| SR509C5600 | 198.00 | 204.00 | 195.00 | 195.00 | 199.50 | 102 | 633 | 20.27 | 0.7718 |
| SR509C5700 | 131.00 | 132.00 | 120.50 | 126.50 | 124.00 | 333 | 777 | 41.14 | 0.6308 |
| SR509C5800 | 74.00 | 76.00 | 70.00 | 71.50 | 70.50 | 539 | 1,926 | 39.19 | 0.4474 |
| SR509C5900 | 44.50 | 46.00 | 40.50 | 42.50 | 40.50 | 1,385 | 3,544 | 59.26 | 0.2895 |
| SR509C6000 | 26.50 | 27.00 | 24.50 | 24.50 | 25.50 | 1,914 | 4,584 | 48.68 | 0.1888 |
| SR509C6100 | 16.50 | 16.50 | 15.00 | 16.00 | 17.50 | 1,167 | 8,949 | 18.70 | 0.1273 |
| SR509C6200 | 13.50 | 13.50 | 10.50 | 11.00 | 12.50 | 583 | 5,230 | 6.62 | 0.0891 |
| SR509C6300 | 7.00 | 8.50 | 7.00 | 7.50 | 9.00 | 746 | 4,013 | 5.76 | 0.0643 |
| SR509C6400 | 6.50 | 6.50 | 5.50 | 6.00 | 7.00 | 260 | 2,271 | 1.62 | 0.0473 |
| SR509C6500 | 5.00 | 5.50 | 5.00 | 5.50 | 5.00 | 290 | 3,962 | 1.58 | 0.0350 |
| SR509C6600 | 4.00 | 4.50 | 4.00 | 4.00 | 4.00 | 223 | 5,290 | 0.91 | 0.0265 |
| SR509C6700 | 3.50 | 4.00 | 3.00 | 4.00 | 3.00 | 422 | 5,200 | 1.52 | 0.0203 |
| SR509C6800 | 3.00 | 3.00 | 2.50 | 3.00 | 2.50 | 197 | 1,386 | 0.56 | 0.0154 |
| 小计 | 8,461 | 50,060 | 351.06 | ||||||
| SR509P4900 | 2.50 | 3.00 | 2.50 | 3.00 | 2.00 | 52 | 3,197 | 0.15 | -0.0120 |
| SR509P5000 | 3.00 | 3.50 | 3.00 | 3.50 | 2.50 | 329 | 1,471 | 1.12 | -0.0181 |
| SR509P5100 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 236 | 2,174 | 0.85 | -0.0268 |
| SR509P5200 | 4.50 | 5.50 | 4.50 | 5.00 | 5.50 | 263 | 2,097 | 1.31 | -0.0396 |
| SR509P5300 | 6.50 | 8.00 | 6.50 | 8.00 | 8.50 | 1,109 | 3,246 | 8.36 | -0.0591 |
| SR509P5400 | 10.50 | 12.00 | 10.50 | 12.00 | 12.50 | 1,594 | 4,092 | 18.25 | -0.0898 |
| SR509P5500 | 18.00 | 19.00 | 16.50 | 18.50 | 19.00 | 1,618 | 7,761 | 29.35 | -0.1395 |
| SR509P5600 | 30.00 | 31.50 | 28.00 | 30.00 | 31.00 | 1,232 | 3,136 | 36.57 | -0.2245 |
| SR509P5700 | 55.00 | 58.00 | 51.00 | 56.50 | 55.00 | 3,951 | 9,962 | 217.30 | -0.3648 |
| SR509P5800 | 105.00 | 108.00 | 99.00 | 104.50 | 101.00 | 767 | 4,262 | 79.38 | -0.5480 |
| SR509P5900 | 170.00 | 176.50 | 170.00 | 174.50 | 171.00 | 48 | 1,220 | 8.39 | -0.7065 |
| SR509P6000 | 256.00 | 260.00 | 249.50 | 256.50 | 256.00 | 30 | 620 | 7.68 | -0.8080 |
| SR509P6100 | 349.50 | 349.50 | 342.50 | 342.50 | 347.00 | 3 | 461 | 1.04 | -0.8705 |
| SR509P6200 | 435.00 | 444.50 | 435.00 | 444.00 | 442.00 | 10 | 658 | 4.43 | -0.9098 |
| SR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 538.50 | 0 | 1,058 | 0.00 | -0.9355 |
| SR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 636.00 | 0 | 619 | 0.00 | -0.9535 |
| SR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 734.00 | 0 | 36 | 0.00 | -0.9669 |
| SR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 833.00 | 0 | 76 | 0.00 | -0.9764 |
| SR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 932.00 | 0 | 20 | 0.00 | -0.9836 |
| SR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,031.50 | 0 | 5 | 0.00 | -0.9896 |
| 小计 | 11,242 | 46,171 | 414.15 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 742.50 | 0 | 6 | 0.00 | 0.9766 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 645.50 | 0 | 3 | 0.00 | 0.9557 |
| SR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 550.50 | 0 | 0 | 0.00 | 0.9266 |
| SR601C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 459.00 | 0 | 1 | 0.00 | 0.8846 |
| SR601C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 372.50 | 0 | 133 | 0.00 | 0.8265 |
| SR601C5400 | 292.50 | 296.00 | 291.50 | 293.00 | 293.50 | 24 | 188 | 7.03 | 0.7504 |
| SR601C5500 | 226.50 | 226.50 | 226.50 | 226.50 | 223.50 | 20 | 188 | 4.53 | 0.6571 |
| SR601C5600 | 168.50 | 172.00 | 168.00 | 168.00 | 166.00 | 22 | 140 | 3.73 | 0.5514 |
| SR601C5700 | 122.50 | 124.50 | 120.00 | 121.50 | 120.50 | 126 | 422 | 15.43 | 0.4451 |
| SR601C5800 | 88.00 | 88.00 | 88.00 | 88.00 | 86.00 | 1 | 268 | 0.09 | 0.3479 |
| SR601C5900 | 61.00 | 63.50 | 61.00 | 62.00 | 62.00 | 118 | 290 | 7.28 | 0.2670 |
| SR601C6000 | 43.50 | 45.50 | 43.50 | 45.00 | 45.00 | 101 | 575 | 4.52 | 0.2030 |
| SR601C6100 | 31.50 | 34.00 | 31.50 | 33.50 | 33.00 | 115 | 507 | 3.75 | 0.1541 |
| SR601C6200 | 22.50 | 25.00 | 22.50 | 23.50 | 24.50 | 217 | 559 | 5.25 | 0.1171 |
| SR601C6300 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 11 | 398 | 0.20 | 0.0903 |
| SR601C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 546 | 0.00 | 0.0705 |
| SR601C6500 | 11.00 | 11.50 | 11.00 | 11.50 | 11.00 | 11 | 1,478 | 0.12 | 0.0547 |
| SR601C6600 | 9.50 | 9.50 | 9.00 | 9.50 | 9.00 | 103 | 1,403 | 0.96 | 0.0435 |
| 小计 | 869 | 7,105 | 52.90 | ||||||
| SR601P4900 | 7.00 | 7.00 | 7.00 | 7.00 | 5.50 | 16 | 1,464 | 0.11 | -0.0306 |
| SR601P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 8.50 | 0 | 1,630 | 0.00 | -0.0475 |
| SR601P5100 | 12.50 | 13.50 | 12.50 | 13.00 | 13.50 | 415 | 1,353 | 5.52 | -0.0729 |
| SR601P5200 | 21.00 | 21.50 | 21.00 | 21.00 | 22.00 | 55 | 818 | 1.16 | -0.1115 |
| SR601P5300 | 34.00 | 34.50 | 33.50 | 33.50 | 35.00 | 254 | 1,664 | 8.54 | -0.1667 |
| SR601P5400 | 56.00 | 56.50 | 53.00 | 54.00 | 55.00 | 151 | 587 | 8.28 | -0.2406 |
| SR601P5500 | 81.00 | 87.00 | 81.00 | 84.50 | 84.00 | 69 | 512 | 5.84 | -0.3325 |
| SR601P5600 | 128.00 | 130.00 | 124.50 | 127.50 | 125.50 | 203 | 512 | 25.81 | -0.4375 |
| SR601P5700 | 180.00 | 183.00 | 178.00 | 180.00 | 178.50 | 43 | 508 | 7.74 | -0.5438 |
| SR601P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 243.50 | 0 | 224 | 0.00 | -0.6419 |
| SR601P5900 | 320.00 | 320.00 | 320.00 | 320.00 | 318.50 | 5 | 248 | 1.60 | -0.7240 |
| SR601P6000 | 405.00 | 405.00 | 401.50 | 401.50 | 400.50 | 7 | 277 | 2.83 | -0.7897 |
| SR601P6100 | 489.50 | 489.50 | 484.00 | 484.00 | 487.50 | 7 | 257 | 3.39 | -0.8408 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 578.50 | 0 | 105 | 0.00 | -0.8801 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 672.50 | 0 | 102 | 0.00 | -0.9094 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 768.00 | 0 | 3 | 0.00 | -0.9316 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 864.50 | 0 | 12 | 0.00 | -0.9500 |
| SR601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 962.50 | 0 | 30 | 0.00 | -0.9638 |
| 小计 | 1,225 | 10,306 | 70.83 | ||||||
| SR509MSC5000 | 0.00 | 0.00 | 0.00 | 0.00 | 769.00 | 0 | 0 | 0.00 | 1.0000 |
| SR509MSC5100 | 0.00 | 0.00 | 0.00 | 0.00 | 669.00 | 0 | 0 | 0.00 | 0.9984 |
| SR509MSC5200 | 0.00 | 0.00 | 0.00 | 0.00 | 569.50 | 0 | 0 | 0.00 | 0.9923 |
| SR509MSC5300 | 0.00 | 0.00 | 0.00 | 0.00 | 470.00 | 0 | 0 | 0.00 | 0.9818 |
| SR509MSC5400 | 370.00 | 377.50 | 362.50 | 374.00 | 372.00 | 125 | 188 | 46.36 | 0.9609 |
| SR509MSC5500 | 279.50 | 279.50 | 265.00 | 269.50 | 276.00 | 128 | 210 | 35.07 | 0.9189 |
| SR509MSC5600 | 186.00 | 188.50 | 175.00 | 181.00 | 185.50 | 41 | 110 | 7.55 | 0.8295 |
| SR509MSC5700 | 110.50 | 111.50 | 104.50 | 104.50 | 107.50 | 117 | 363 | 12.69 | 0.6617 |
| SR509MSC5800 | 59.00 | 60.00 | 52.00 | 52.00 | 54.00 | 234 | 686 | 13.14 | 0.4329 |
| SR509MSC5900 | 29.50 | 31.00 | 26.50 | 27.00 | 26.00 | 1,028 | 3,118 | 29.54 | 0.2429 |
| SR509MSC6000 | 14.50 | 15.00 | 12.50 | 13.00 | 13.00 | 416 | 3,557 | 5.80 | 0.1308 |
| SR509MSC6100 | 7.00 | 7.00 | 4.00 | 5.00 | 7.00 | 642 | 1,777 | 3.66 | 0.0722 |
| SR509MSC6200 | 3.00 | 3.50 | 3.00 | 3.00 | 4.00 | 181 | 1,092 | 0.61 | 0.0412 |
| SR509MSC6300 | 1.50 | 2.00 | 1.50 | 1.50 | 2.50 | 192 | 586 | 0.36 | 0.0241 |
| SR509MSC6400 | 1.00 | 1.00 | 1.00 | 1.00 | 1.50 | 53 | 305 | 0.06 | 0.0146 |
| SR509MSC6500 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 41 | 288 | 0.04 | 0.0091 |
| SR509MSC6600 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 10 | 514 | 0.01 | 0.0058 |
| SR509MSC6700 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 491 | 0.00 | 0.0037 |
| 小计 | 3,208 | 13,285 | 154.90 | ||||||
| SR509MSP5000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 78 | 439 | 0.04 | -0.0026 |
| SR509MSP5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 382 | 0.00 | -0.0051 |
| SR509MSP5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 319 | 0.00 | -0.0099 |
| SR509MSP5300 | 1.00 | 1.00 | 1.00 | 1.00 | 1.50 | 321 | 481 | 0.33 | -0.0194 |
| SR509MSP5400 | 2.00 | 2.00 | 1.50 | 2.00 | 3.50 | 531 | 619 | 1.05 | -0.0392 |
| SR509MSP5500 | 5.00 | 6.00 | 4.50 | 5.00 | 7.50 | 879 | 866 | 4.52 | -0.0802 |
| SR509MSP5600 | 13.50 | 15.50 | 13.00 | 13.50 | 16.50 | 758 | 1,078 | 10.83 | -0.1687 |
| SR509MSP5700 | 39.00 | 41.50 | 36.50 | 37.50 | 38.50 | 431 | 803 | 16.56 | -0.3359 |
| SR509MSP5800 | 86.50 | 88.00 | 81.00 | 84.50 | 85.00 | 190 | 1,774 | 16.17 | -0.5645 |
| SR509MSP5900 | 160.50 | 164.50 | 154.00 | 157.00 | 156.50 | 44 | 402 | 6.93 | -0.7549 |
| SR509MSP6000 | 244.00 | 251.00 | 236.00 | 245.50 | 243.50 | 67 | 408 | 16.28 | -0.8678 |
| SR509MSP6100 | 336.00 | 345.00 | 330.00 | 335.50 | 337.50 | 21 | 124 | 7.05 | -0.9271 |
| SR509MSP6200 | 426.50 | 436.50 | 426.50 | 432.50 | 434.00 | 7 | 28 | 3.03 | -0.9590 |
| SR509MSP6300 | 0.00 | 0.00 | 0.00 | 0.00 | 532.50 | 0 | 33 | 0.00 | -0.9771 |
| SR509MSP6400 | 0.00 | 0.00 | 0.00 | 0.00 | 631.50 | 0 | 4 | 0.00 | -0.9876 |
| SR509MSP6500 | 0.00 | 0.00 | 0.00 | 0.00 | 731.00 | 0 | 4 | 0.00 | -0.9940 |
| SR509MSP6600 | 0.00 | 0.00 | 0.00 | 0.00 | 831.00 | 0 | 0 | 0.00 | -0.9982 |
| SR509MSP6700 | 0.00 | 0.00 | 0.00 | 0.00 | 931.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 3,327 | 7,764 | 82.78 | ||||||
| SR合计 | 90,196 | 256,463 | 1,972.49 | ||||||
| 总计 | 90,196 | 256,463 | 1,972.49 |
(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