-
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 |
|---|---|---|---|---|---|---|---|---|---|
| SR509C4900 | 815.00 | 815.00 | 815.00 | 815.00 | 795.00 | 4 | 8 | 3.26 | 0.9989 |
| SR509C5000 | 716.00 | 716.50 | 716.00 | 716.50 | 695.50 | 3 | 10 | 2.15 | 0.9936 |
| SR509C5100 | 616.50 | 617.00 | 616.50 | 617.00 | 596.00 | 3 | 8 | 1.85 | 0.9850 |
| SR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 497.50 | 0 | 120 | 0.00 | 0.9708 |
| SR509C5300 | 370.50 | 430.50 | 359.00 | 426.00 | 400.00 | 142 | 738 | 57.10 | 0.9467 |
| SR509C5400 | 268.50 | 334.50 | 265.50 | 327.00 | 305.00 | 133 | 1,143 | 41.34 | 0.9025 |
| SR509C5500 | 188.50 | 242.50 | 178.50 | 238.00 | 215.00 | 417 | 1,263 | 90.42 | 0.8237 |
| SR509C5600 | 116.50 | 162.00 | 108.50 | 154.00 | 136.00 | 894 | 1,234 | 121.57 | 0.6863 |
| SR509C5700 | 68.50 | 98.00 | 63.00 | 92.50 | 79.00 | 5,594 | 6,314 | 439.67 | 0.4958 |
| SR509C5800 | 41.00 | 60.00 | 38.00 | 54.00 | 48.50 | 13,924 | 10,344 | 680.82 | 0.3294 |
| SR509C5900 | 26.50 | 36.50 | 23.00 | 33.50 | 32.50 | 5,348 | 7,660 | 166.46 | 0.2236 |
| SR509C6000 | 17.50 | 24.50 | 15.00 | 23.00 | 24.00 | 8,016 | 9,810 | 161.43 | 0.1587 |
| SR509C6100 | 11.50 | 16.50 | 10.00 | 15.50 | 18.00 | 4,511 | 12,036 | 62.14 | 0.1163 |
| SR509C6200 | 8.50 | 11.50 | 7.00 | 10.50 | 14.00 | 2,310 | 6,918 | 22.22 | 0.0873 |
| SR509C6300 | 6.00 | 8.00 | 5.50 | 8.00 | 11.00 | 904 | 4,260 | 6.04 | 0.0672 |
| SR509C6400 | 6.00 | 6.50 | 3.50 | 6.00 | 8.50 | 3,149 | 1,884 | 15.25 | 0.0518 |
| SR509C6500 | 4.50 | 5.00 | 3.00 | 4.50 | 6.50 | 2,281 | 4,424 | 9.12 | 0.0402 |
| SR509C6600 | 4.00 | 4.50 | 3.00 | 4.50 | 5.50 | 577 | 5,879 | 2.14 | 0.0320 |
| SR509C6700 | 4.00 | 4.00 | 3.00 | 3.50 | 4.50 | 793 | 4,955 | 2.72 | 0.0250 |
| SR509C6800 | 3.50 | 3.50 | 2.50 | 3.00 | 3.50 | 651 | 2,289 | 2.02 | 0.0203 |
| 小计 | 49,654 | 81,297 | 1,887.71 | ||||||
| SR509P4900 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50 | 214 | 3,857 | 0.43 | -0.0054 |
| SR509P5000 | 2.50 | 2.50 | 2.00 | 2.00 | 1.00 | 671 | 1,785 | 1.42 | -0.0096 |
| SR509P5100 | 3.00 | 3.00 | 1.50 | 1.50 | 2.00 | 618 | 2,182 | 1.30 | -0.0170 |
| SR509P5200 | 4.00 | 4.50 | 2.50 | 2.50 | 3.50 | 678 | 5,651 | 1.89 | -0.0300 |
| SR509P5300 | 7.50 | 8.50 | 4.00 | 5.00 | 6.00 | 3,214 | 5,659 | 19.33 | -0.0530 |
| SR509P5400 | 14.00 | 15.00 | 9.00 | 9.00 | 11.00 | 2,703 | 4,932 | 29.90 | -0.0961 |
| SR509P5500 | 25.00 | 28.50 | 16.00 | 16.50 | 20.50 | 3,716 | 6,106 | 79.09 | -0.1739 |
| SR509P5600 | 53.00 | 56.00 | 31.50 | 33.50 | 41.50 | 5,343 | 11,227 | 212.83 | -0.3106 |
| SR509P5700 | 101.00 | 109.50 | 67.00 | 69.00 | 84.00 | 2,151 | 16,303 | 179.03 | -0.5009 |
| SR509P5800 | 182.00 | 182.00 | 129.00 | 131.00 | 153.00 | 244 | 4,599 | 35.33 | -0.6675 |
| SR509P5900 | 272.00 | 272.00 | 208.00 | 209.00 | 237.00 | 178 | 1,221 | 41.71 | -0.7738 |
| SR509P6000 | 354.50 | 360.00 | 296.50 | 300.00 | 328.00 | 167 | 649 | 55.81 | -0.8392 |
| SR509P6100 | 449.00 | 452.00 | 388.00 | 388.00 | 422.00 | 113 | 814 | 47.88 | -0.8822 |
| SR509P6200 | 526.50 | 526.50 | 526.50 | 526.50 | 517.50 | 1 | 644 | 0.53 | -0.9117 |
| SR509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 614.50 | 0 | 1,058 | 0.00 | -0.9324 |
| SR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 712.00 | 0 | 619 | 0.00 | -0.9484 |
| SR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 36 | 0.00 | -0.9606 |
| SR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 908.50 | 0 | 84 | 0.00 | -0.9694 |
| SR509P6700 | 990.00 | 990.00 | 990.00 | 990.00 | 1,007.50 | 1 | 53 | 0.99 | -0.9770 |
| SR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,107.00 | 0 | 5 | 0.00 | -0.9823 |
| 小计 | 20,012 | 67,484 | 707.45 | ||||||
| SR511C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 608.00 | 0 | 0 | 0.00 | 0.9595 |
| SR511C5100 | 532.50 | 532.50 | 532.50 | 532.50 | 512.00 | 12 | 15 | 6.39 | 0.9348 |
| SR511C5200 | 416.00 | 445.00 | 414.00 | 445.00 | 418.00 | 40 | 44 | 16.93 | 0.8977 |
| SR511C5300 | 354.00 | 354.00 | 354.00 | 354.00 | 328.50 | 10 | 90 | 3.54 | 0.8414 |
| SR511C5400 | 269.50 | 269.50 | 269.50 | 269.50 | 246.50 | 3 | 63 | 0.81 | 0.7573 |
| SR511C5500 | 152.50 | 194.50 | 152.50 | 194.50 | 175.00 | 99 | 114 | 17.17 | 0.6446 |
| SR511C5600 | 108.50 | 122.00 | 108.50 | 114.00 | 118.50 | 56 | 168 | 6.50 | 0.5124 |
| SR511C5700 | 67.50 | 89.00 | 66.00 | 84.50 | 79.50 | 168 | 253 | 12.74 | 0.3840 |
| SR511C5800 | 51.50 | 61.00 | 50.50 | 57.00 | 53.00 | 79 | 301 | 4.35 | 0.2777 |
| SR511C5900 | 32.50 | 41.50 | 32.50 | 41.50 | 36.50 | 206 | 394 | 7.54 | 0.2007 |
| SR511C6000 | 21.50 | 29.00 | 21.50 | 27.00 | 26.00 | 538 | 153 | 13.80 | 0.1461 |
| SR511C6100 | 18.00 | 20.00 | 17.50 | 20.00 | 19.00 | 47 | 116 | 0.86 | 0.1079 |
| SR511C6200 | 13.50 | 15.00 | 13.50 | 14.50 | 14.00 | 84 | 148 | 1.18 | 0.0805 |
| 小计 | 1,342 | 1,859 | 91.80 | ||||||
| SR511P5000 | 9.50 | 10.50 | 9.00 | 9.00 | 6.50 | 33 | 1,827 | 0.31 | -0.0419 |
| SR511P5100 | 12.50 | 13.00 | 10.00 | 10.00 | 10.50 | 190 | 278 | 2.14 | -0.0646 |
| SR511P5200 | 19.50 | 19.50 | 15.00 | 15.50 | 16.50 | 147 | 154 | 2.52 | -0.0999 |
| SR511P5300 | 31.00 | 31.00 | 25.00 | 25.50 | 26.50 | 69 | 908 | 1.97 | -0.1545 |
| SR511P5400 | 50.50 | 50.50 | 39.00 | 40.00 | 44.00 | 72 | 426 | 3.06 | -0.2371 |
| SR511P5500 | 86.50 | 86.50 | 65.50 | 65.50 | 72.00 | 87 | 274 | 6.49 | -0.3488 |
| SR511P5600 | 113.50 | 115.50 | 113.00 | 115.50 | 114.50 | 74 | 192 | 8.46 | -0.4808 |
| SR511P5700 | 157.00 | 157.00 | 157.00 | 157.00 | 174.50 | 35 | 81 | 5.76 | -0.6094 |
| SR511P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 247.50 | 0 | 0 | 0.00 | -0.7165 |
| SR511P5900 | 365.50 | 365.50 | 364.00 | 364.00 | 331.00 | 20 | 104 | 7.30 | -0.7946 |
| SR511P6000 | 451.50 | 451.50 | 404.00 | 404.00 | 420.00 | 40 | 60 | 17.22 | -0.8505 |
| SR511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 512.50 | 0 | 0 | 0.00 | -0.8901 |
| SR511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 607.00 | 0 | 0 | 0.00 | -0.9189 |
| 小计 | 767 | 4,304 | 55.22 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 666.50 | 0 | 6 | 0.00 | 0.9521 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 571.00 | 0 | 3 | 0.00 | 0.9268 |
| SR601C5100 | 447.00 | 493.50 | 443.50 | 493.50 | 478.50 | 127 | 282 | 60.22 | 0.8912 |
| SR601C5200 | 392.00 | 403.00 | 389.00 | 403.00 | 389.50 | 32 | 282 | 12.61 | 0.8406 |
| SR601C5300 | 290.50 | 290.50 | 290.50 | 290.50 | 307.00 | 10 | 171 | 2.91 | 0.7711 |
| SR601C5400 | 231.00 | 231.00 | 231.00 | 231.00 | 233.50 | 6 | 243 | 1.39 | 0.6817 |
| SR601C5500 | 163.00 | 182.50 | 163.00 | 178.00 | 171.50 | 62 | 378 | 11.00 | 0.5758 |
| SR601C5600 | 110.00 | 134.00 | 110.00 | 133.50 | 124.00 | 303 | 692 | 39.37 | 0.4648 |
| SR601C5700 | 81.00 | 98.00 | 80.00 | 97.00 | 88.50 | 186 | 637 | 16.88 | 0.3629 |
| SR601C5800 | 58.00 | 71.50 | 58.00 | 71.00 | 64.50 | 291 | 911 | 19.29 | 0.2790 |
| SR601C5900 | 42.50 | 52.00 | 41.50 | 49.00 | 48.00 | 96 | 765 | 4.43 | 0.2148 |
| SR601C6000 | 31.00 | 39.00 | 30.50 | 38.50 | 36.50 | 369 | 960 | 13.61 | 0.1667 |
| SR601C6100 | 25.00 | 29.50 | 24.00 | 29.50 | 29.00 | 190 | 871 | 5.26 | 0.1318 |
| SR601C6200 | 19.00 | 23.50 | 18.50 | 23.00 | 23.00 | 405 | 834 | 8.54 | 0.1054 |
| SR601C6300 | 14.50 | 20.00 | 14.50 | 20.00 | 18.50 | 426 | 638 | 7.24 | 0.0841 |
| SR601C6400 | 13.00 | 16.50 | 13.00 | 15.50 | 15.50 | 273 | 996 | 3.88 | 0.0694 |
| SR601C6500 | 12.50 | 15.00 | 12.00 | 15.00 | 12.50 | 573 | 3,216 | 7.99 | 0.0565 |
| SR601C6600 | 10.00 | 12.00 | 10.00 | 11.50 | 10.50 | 91 | 1,129 | 1.01 | 0.0474 |
| 小计 | 3,440 | 13,014 | 215.62 | ||||||
| SR601P4900 | 11.00 | 11.00 | 9.50 | 10.50 | 9.50 | 106 | 1,844 | 1.13 | -0.0499 |
| SR601P5000 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | 106 | 1,588 | 1.63 | -0.0725 |
| SR601P5100 | 22.00 | 22.50 | 18.00 | 18.00 | 21.00 | 121 | 1,429 | 2.58 | -0.1055 |
| SR601P5200 | 34.00 | 34.00 | 27.00 | 27.50 | 32.00 | 275 | 1,388 | 8.16 | -0.1537 |
| SR601P5300 | 53.00 | 55.00 | 41.50 | 42.00 | 48.50 | 229 | 2,415 | 11.56 | -0.2212 |
| SR601P5400 | 73.50 | 73.50 | 65.00 | 66.50 | 74.00 | 281 | 1,672 | 19.00 | -0.3092 |
| SR601P5500 | 111.00 | 111.00 | 105.00 | 107.00 | 111.00 | 51 | 1,122 | 5.48 | -0.4143 |
| SR601P5600 | 175.00 | 175.00 | 153.00 | 153.00 | 162.50 | 77 | 827 | 12.35 | -0.5251 |
| SR601P5700 | 240.00 | 240.00 | 227.50 | 227.50 | 226.00 | 7 | 593 | 1.60 | -0.6276 |
| SR601P5800 | 297.50 | 297.50 | 288.00 | 288.00 | 301.00 | 13 | 207 | 3.81 | -0.7127 |
| SR601P5900 | 406.50 | 415.50 | 369.00 | 369.00 | 384.00 | 68 | 229 | 26.73 | -0.7783 |
| SR601P6000 | 498.00 | 499.00 | 456.50 | 456.50 | 472.00 | 7 | 393 | 3.41 | -0.8281 |
| SR601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 563.50 | 0 | 257 | 0.00 | -0.8646 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 657.00 | 0 | 105 | 0.00 | -0.8928 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 752.00 | 0 | 102 | 0.00 | -0.9159 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 849.00 | 0 | 0 | 0.00 | -0.9324 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 946.00 | 0 | 12 | 0.00 | -0.9472 |
| SR601P6600 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 1,044.00 | 1 | 27 | 1.02 | -0.9581 |
| 小计 | 1,342 | 14,210 | 98.46 | ||||||
| SR509MSC5000 | 0.00 | 0.00 | 0.00 | 0.00 | 695.00 | 0 | 7 | 0.00 | 1.0000 |
| SR509MSC5100 | 0.00 | 0.00 | 0.00 | 0.00 | 595.00 | 0 | 5 | 0.00 | 0.9999 |
| SR509MSC5200 | 0.00 | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 26 | 0.00 | 0.9964 |
| SR509MSC5300 | 362.00 | 426.50 | 357.50 | 426.50 | 395.50 | 65 | 275 | 26.10 | 0.9878 |
| SR509MSC5400 | 264.50 | 328.00 | 258.00 | 324.50 | 297.00 | 135 | 458 | 41.74 | 0.9654 |
| SR509MSC5500 | 170.00 | 231.00 | 163.50 | 225.50 | 201.50 | 92 | 413 | 20.09 | 0.9053 |
| SR509MSC5600 | 87.50 | 141.50 | 87.50 | 137.00 | 115.00 | 127 | 252 | 15.38 | 0.7568 |
| SR509MSC5700 | 41.00 | 71.50 | 35.00 | 68.50 | 52.00 | 1,668 | 1,193 | 96.92 | 0.4896 |
| SR509MSC5800 | 16.00 | 33.00 | 14.00 | 30.00 | 21.50 | 5,749 | 2,600 | 130.91 | 0.2465 |
| SR509MSC5900 | 6.50 | 13.50 | 4.00 | 13.50 | 10.50 | 3,718 | 3,293 | 37.18 | 0.1228 |
| SR509MSC6000 | 3.00 | 7.50 | 2.50 | 7.00 | 6.00 | 3,480 | 4,237 | 17.84 | 0.0678 |
| SR509MSC6100 | 5.00 | 5.00 | 1.50 | 4.00 | 3.50 | 959 | 2,276 | 2.89 | 0.0396 |
| SR509MSC6200 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 871 | 870 | 1.46 | 0.0242 |
| SR509MSC6300 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | 621 | 693 | 0.80 | 0.0154 |
| SR509MSC6400 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 205 | 223 | 0.21 | 0.0101 |
| SR509MSC6500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 30 | 394 | 0.02 | 0.0066 |
| SR509MSC6600 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 36 | 495 | 0.02 | 0.0043 |
| SR509MSC6700 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 165 | 533 | 0.14 | 0.0029 |
| 小计 | 17,921 | 18,243 | 391.70 | ||||||
| SR509MSP5000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 404 | 0.00 | -0.0007 |
| SR509MSP5100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 116 | 357 | 0.06 | -0.0019 |
| SR509MSP5200 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 36 | 406 | 0.04 | -0.0050 |
| SR509MSP5300 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | 640 | 837 | 0.93 | -0.0129 |
| SR509MSP5400 | 3.50 | 4.00 | 2.00 | 2.00 | 2.50 | 433 | 1,491 | 1.20 | -0.0345 |
| SR509MSP5500 | 9.50 | 11.00 | 4.00 | 4.50 | 7.00 | 2,145 | 1,860 | 14.47 | -0.0940 |
| SR509MSP5600 | 28.00 | 33.00 | 14.50 | 15.00 | 20.50 | 2,160 | 2,663 | 41.92 | -0.2421 |
| SR509MSP5700 | 77.50 | 83.50 | 44.50 | 48.00 | 57.00 | 911 | 1,492 | 51.31 | -0.5091 |
| SR509MSP5800 | 161.50 | 163.00 | 102.50 | 107.00 | 126.50 | 197 | 1,359 | 22.44 | -0.7524 |
| SR509MSP5900 | 249.50 | 249.50 | 186.50 | 191.50 | 215.00 | 137 | 301 | 27.61 | -0.8764 |
| SR509MSP6000 | 341.00 | 344.00 | 280.00 | 285.00 | 310.50 | 79 | 442 | 24.24 | -0.9318 |
| SR509MSP6100 | 441.00 | 443.50 | 376.50 | 379.50 | 408.00 | 99 | 298 | 39.09 | -0.9604 |
| SR509MSP6200 | 0.00 | 0.00 | 0.00 | 0.00 | 507.00 | 0 | 37 | 0.00 | -0.9762 |
| SR509MSP6300 | 0.00 | 0.00 | 0.00 | 0.00 | 606.00 | 0 | 35 | 0.00 | -0.9853 |
| SR509MSP6400 | 0.00 | 0.00 | 0.00 | 0.00 | 705.50 | 0 | 6 | 0.00 | -0.9910 |
| SR509MSP6500 | 0.00 | 0.00 | 0.00 | 0.00 | 805.00 | 0 | 4 | 0.00 | -0.9948 |
| SR509MSP6600 | 0.00 | 0.00 | 0.00 | 0.00 | 905.00 | 0 | 0 | 0.00 | -0.9975 |
| SR509MSP6700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,005.00 | 0 | 0 | 0.00 | -0.9993 |
| 小计 | 6,953 | 11,992 | 223.30 | ||||||
| SR合计 | 101,431 | 212,403 | 3,671.26 | ||||||
| 总计 | 101,431 | 212,403 | 3,671.26 |
(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