-
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 |
|---|---|---|---|---|---|---|---|---|---|
| OI511C10000 | 189.00 | 207.50 | 154.00 | 190.00 | 224.00 | 778 | 1,167 | 144.38 | 0.5481 |
| OI511C10200 | 120.00 | 121.50 | 85.00 | 109.50 | 130.50 | 2,086 | 1,026 | 216.15 | 0.3883 |
| OI511C10400 | 75.50 | 77.50 | 50.00 | 63.00 | 68.00 | 1,407 | 1,060 | 91.23 | 0.2436 |
| OI511C10600 | 47.50 | 51.00 | 33.00 | 39.00 | 31.50 | 734 | 983 | 30.78 | 0.1339 |
| OI511C10800 | 37.00 | 37.00 | 23.50 | 28.00 | 13.00 | 657 | 724 | 19.17 | 0.0641 |
| OI511C11000 | 30.00 | 30.00 | 18.00 | 18.50 | 4.50 | 910 | 2,122 | 20.44 | 0.0267 |
| OI511C11200 | 21.00 | 21.50 | 13.50 | 14.50 | 1.50 | 359 | 748 | 5.93 | 0.0097 |
| OI511C11400 | 18.00 | 18.00 | 10.00 | 11.50 | 0.50 | 974 | 1,540 | 12.85 | 0.0031 |
| OI511C8000 | 0.00 | 0.00 | 0.00 | 0.00 | 2,049.00 | 0 | 9 | 0.00 | 1.0000 |
| OI511C8100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,949.00 | 0 | 0 | 0.00 | 1.0000 |
| OI511C8200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,849.00 | 0 | 0 | 0.00 | 0.9988 |
| OI511C8300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,749.50 | 0 | 0 | 0.00 | 0.9961 |
| OI511C8400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,650.00 | 0 | 0 | 0.00 | 0.9926 |
| OI511C8500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,551.00 | 0 | 0 | 0.00 | 0.9880 |
| OI511C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,453.00 | 0 | 0 | 0.00 | 0.9815 |
| OI511C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,353.00 | 0 | 0 | 0.00 | 0.9805 |
| OI511C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,254.00 | 0 | 0 | 0.00 | 0.9772 |
| OI511C8900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,155.00 | 0 | 0 | 0.00 | 0.9722 |
| OI511C9000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,056.50 | 0 | 13 | 0.00 | 0.9651 |
| OI511C9100 | 0.00 | 0.00 | 0.00 | 0.00 | 959.50 | 0 | 26 | 0.00 | 0.9543 |
| OI511C9200 | 0.00 | 0.00 | 0.00 | 0.00 | 863.50 | 0 | 394 | 0.00 | 0.9393 |
| OI511C9300 | 0.00 | 0.00 | 0.00 | 0.00 | 769.00 | 0 | 82 | 0.00 | 0.9196 |
| OI511C9400 | 0.00 | 0.00 | 0.00 | 0.00 | 677.00 | 0 | 184 | 0.00 | 0.8929 |
| OI511C9500 | 0.00 | 0.00 | 0.00 | 0.00 | 588.00 | 0 | 620 | 0.00 | 0.8574 |
| OI511C9600 | 477.50 | 499.00 | 477.50 | 483.50 | 503.50 | 10 | 302 | 4.85 | 0.8132 |
| OI511C9700 | 404.50 | 412.00 | 374.50 | 412.00 | 424.00 | 27 | 323 | 10.66 | 0.7594 |
| OI511C9800 | 316.00 | 331.00 | 276.50 | 322.50 | 350.00 | 54 | 433 | 16.45 | 0.6964 |
| OI511C9900 | 246.50 | 270.00 | 208.00 | 256.50 | 283.50 | 66 | 439 | 15.98 | 0.6252 |
| 小计 | 8,062 | 12,195 | 588.87 | ||||||
| OI511P10000 | 127.50 | 157.00 | 119.00 | 122.00 | 175.50 | 696 | 646 | 93.96 | -0.4502 |
| OI511P10200 | 251.00 | 282.00 | 233.00 | 239.50 | 281.00 | 224 | 345 | 56.35 | -0.6100 |
| OI511P10400 | 416.00 | 447.50 | 400.00 | 447.50 | 418.50 | 50 | 328 | 20.95 | -0.7549 |
| OI511P10600 | 601.50 | 601.50 | 591.50 | 596.50 | 581.50 | 12 | 243 | 7.16 | -0.8650 |
| OI511P10800 | 0.00 | 0.00 | 0.00 | 0.00 | 763.00 | 0 | 81 | 0.00 | -0.9355 |
| OI511P11000 | 0.00 | 0.00 | 0.00 | 0.00 | 954.50 | 0 | 189 | 0.00 | -0.9738 |
| OI511P11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,151.50 | 0 | 0 | 0.00 | -0.9919 |
| OI511P11400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,351.00 | 0 | 0 | 0.00 | -0.9997 |
| OI511P8000 | 1.00 | 1.50 | 1.00 | 1.50 | 0.50 | 28 | 83 | 0.04 | -0.0012 |
| OI511P8100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 59 | 0.00 | -0.0020 |
| OI511P8200 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 41 | 0.00 | -0.0035 |
| OI511P8300 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 104 | 0.00 | -0.0056 |
| OI511P8400 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 62 | 468 | 0.16 | -0.0087 |
| OI511P8500 | 2.50 | 2.50 | 2.00 | 2.00 | 3.50 | 2 | 459 | 0.00 | -0.0129 |
| OI511P8600 | 2.50 | 3.00 | 2.50 | 2.50 | 5.50 | 14 | 526 | 0.04 | -0.0190 |
| OI511P8700 | 3.00 | 3.00 | 3.00 | 3.00 | 5.50 | 28 | 269 | 0.08 | -0.0200 |
| OI511P8800 | 3.50 | 4.00 | 3.50 | 4.00 | 6.00 | 41 | 452 | 0.16 | -0.0231 |
| OI511P8900 | 5.00 | 5.00 | 4.00 | 4.50 | 7.00 | 50 | 394 | 0.24 | -0.0280 |
| OI511P9000 | 5.50 | 6.00 | 5.50 | 5.50 | 9.00 | 381 | 1,616 | 2.18 | -0.0349 |
| OI511P9100 | 6.50 | 7.50 | 6.50 | 6.50 | 11.50 | 304 | 855 | 2.15 | -0.0454 |
| OI511P9200 | 8.00 | 9.50 | 8.00 | 9.00 | 15.50 | 528 | 841 | 4.86 | -0.0602 |
| OI511P9300 | 11.00 | 12.50 | 10.50 | 11.00 | 21.00 | 347 | 907 | 4.22 | -0.0797 |
| OI511P9400 | 14.50 | 17.00 | 14.50 | 14.50 | 29.00 | 234 | 964 | 3.75 | -0.1061 |
| OI511P9500 | 19.00 | 24.50 | 19.00 | 19.50 | 40.00 | 1,304 | 2,232 | 27.75 | -0.1414 |
| OI511P9600 | 28.00 | 33.00 | 26.50 | 26.50 | 55.50 | 457 | 678 | 13.05 | -0.1855 |
| OI511P9700 | 36.50 | 49.50 | 36.50 | 38.00 | 75.50 | 638 | 684 | 28.04 | -0.2391 |
| OI511P9800 | 57.50 | 74.00 | 52.00 | 52.00 | 101.50 | 1,936 | 1,102 | 119.68 | -0.3020 |
| OI511P9900 | 82.50 | 107.00 | 81.00 | 82.50 | 134.50 | 1,396 | 621 | 130.40 | -0.3731 |
| 小计 | 8,732 | 15,187 | 515.19 | ||||||
| OI601C10000 | 199.00 | 230.00 | 180.00 | 208.00 | 190.50 | 258 | 2,060 | 51.65 | 0.4315 |
| OI601C10200 | 145.00 | 151.00 | 127.00 | 142.00 | 136.00 | 391 | 2,771 | 55.30 | 0.3251 |
| OI601C10400 | 107.50 | 109.50 | 90.00 | 101.00 | 100.50 | 198 | 1,969 | 19.85 | 0.2460 |
| OI601C10600 | 81.00 | 83.50 | 68.00 | 78.50 | 77.50 | 128 | 717 | 9.68 | 0.1897 |
| OI601C10800 | 62.50 | 67.00 | 56.00 | 60.50 | 61.50 | 214 | 1,869 | 13.26 | 0.1491 |
| OI601C11000 | 51.50 | 51.50 | 45.50 | 45.50 | 49.00 | 36 | 631 | 1.77 | 0.1186 |
| OI601C11200 | 41.50 | 42.50 | 36.00 | 36.00 | 41.00 | 80 | 475 | 3.10 | 0.0969 |
| OI601C11400 | 36.00 | 37.00 | 30.50 | 33.50 | 34.00 | 313 | 1,218 | 10.78 | 0.0795 |
| OI601C7700 | 0.00 | 0.00 | 0.00 | 0.00 | 2,177.00 | 0 | 15 | 0.00 | 1.0000 |
| OI601C7800 | 0.00 | 0.00 | 0.00 | 0.00 | 2,077.00 | 0 | 4 | 0.00 | 0.9995 |
| OI601C7900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,977.00 | 0 | 6 | 0.00 | 0.9978 |
| OI601C8000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,877.50 | 0 | 8 | 0.00 | 0.9951 |
| OI601C8100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,778.00 | 0 | 4 | 0.00 | 0.9921 |
| OI601C8200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,678.50 | 0 | 9 | 0.00 | 0.9882 |
| OI601C8300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,579.50 | 0 | 8 | 0.00 | 0.9841 |
| OI601C8400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,481.00 | 0 | 13 | 0.00 | 0.9786 |
| OI601C8500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,382.50 | 0 | 2 | 0.00 | 0.9725 |
| OI601C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,284.50 | 0 | 39 | 0.00 | 0.9648 |
| OI601C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,187.50 | 0 | 59 | 0.00 | 0.9556 |
| OI601C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,091.00 | 0 | 69 | 0.00 | 0.9442 |
| OI601C8900 | 0.00 | 0.00 | 0.00 | 0.00 | 995.50 | 0 | 107 | 0.00 | 0.9303 |
| OI601C9000 | 0.00 | 0.00 | 0.00 | 0.00 | 901.50 | 0 | 149 | 0.00 | 0.9127 |
| OI601C9100 | 0.00 | 0.00 | 0.00 | 0.00 | 808.50 | 0 | 149 | 0.00 | 0.8921 |
| OI601C9200 | 0.00 | 0.00 | 0.00 | 0.00 | 719.00 | 0 | 172 | 0.00 | 0.8646 |
| OI601C9300 | 0.00 | 0.00 | 0.00 | 0.00 | 631.50 | 0 | 314 | 0.00 | 0.8319 |
| OI601C9400 | 0.00 | 0.00 | 0.00 | 0.00 | 547.50 | 0 | 427 | 0.00 | 0.7925 |
| OI601C9500 | 0.00 | 0.00 | 0.00 | 0.00 | 469.50 | 0 | 384 | 0.00 | 0.7441 |
| OI601C9600 | 392.50 | 392.50 | 392.50 | 392.50 | 398.00 | 6 | 543 | 2.36 | 0.6881 |
| OI601C9700 | 347.00 | 353.00 | 330.00 | 348.50 | 333.50 | 96 | 10,079 | 33.00 | 0.6261 |
| OI601C9800 | 290.00 | 302.00 | 257.50 | 292.00 | 277.50 | 44 | 3,659 | 12.45 | 0.5605 |
| OI601C9900 | 247.50 | 255.00 | 215.00 | 245.50 | 230.00 | 81 | 2,302 | 19.40 | 0.4946 |
| 小计 | 1,845 | 30,231 | 232.59 | ||||||
| OI601P10000 | 324.00 | 327.50 | 309.00 | 309.00 | 313.00 | 50 | 641 | 15.82 | -0.5633 |
| OI601P10200 | 445.00 | 445.00 | 445.00 | 445.00 | 457.50 | 6 | 180 | 2.67 | -0.6701 |
| OI601P10400 | 636.00 | 636.00 | 612.50 | 612.50 | 621.00 | 2 | 198 | 1.25 | -0.7498 |
| OI601P10600 | 789.00 | 789.00 | 789.00 | 789.00 | 797.00 | 10 | 68 | 7.92 | -0.8068 |
| OI601P10800 | 0.00 | 0.00 | 0.00 | 0.00 | 980.00 | 0 | 15 | 0.00 | -0.8481 |
| OI601P11000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,167.50 | 0 | 175 | 0.00 | -0.8794 |
| OI601P11200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,358.50 | 0 | 2 | 0.00 | -0.9018 |
| OI601P11400 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 1,551.00 | 1 | 15 | 1.56 | -0.9199 |
| OI601P7700 | 3.00 | 4.00 | 3.00 | 4.00 | 2.00 | 13 | 313 | 0.05 | -0.0056 |
| OI601P7800 | 3.50 | 4.00 | 3.50 | 4.00 | 2.00 | 19 | 72 | 0.06 | -0.0067 |
| OI601P7900 | 4.00 | 4.00 | 4.00 | 4.00 | 3.00 | 4 | 77 | 0.02 | -0.0085 |
| OI601P8000 | 4.50 | 4.50 | 4.50 | 4.50 | 3.50 | 3 | 553 | 0.01 | -0.0104 |
| OI601P8100 | 5.50 | 5.50 | 5.50 | 5.50 | 4.00 | 15 | 323 | 0.08 | -0.0127 |
| OI601P8200 | 6.00 | 6.00 | 6.00 | 6.00 | 5.00 | 3 | 197 | 0.02 | -0.0159 |
| OI601P8300 | 7.00 | 7.00 | 7.00 | 7.00 | 6.00 | 3 | 186 | 0.02 | -0.0191 |
| OI601P8400 | 7.50 | 8.50 | 7.50 | 8.50 | 8.00 | 14 | 290 | 0.12 | -0.0240 |
| OI601P8500 | 9.50 | 9.50 | 8.00 | 8.00 | 9.50 | 66 | 698 | 0.56 | -0.0293 |
| OI601P8600 | 0.00 | 0.00 | 0.00 | 0.00 | 11.50 | 0 | 551 | 0.00 | -0.0363 |
| OI601P8700 | 12.50 | 13.00 | 12.00 | 12.50 | 14.50 | 20 | 784 | 0.24 | -0.0448 |
| OI601P8800 | 14.50 | 15.00 | 14.50 | 15.00 | 18.00 | 31 | 481 | 0.45 | -0.0555 |
| OI601P8900 | 18.00 | 19.00 | 17.50 | 17.50 | 22.50 | 40 | 647 | 0.72 | -0.0687 |
| OI601P9000 | 19.50 | 25.50 | 19.50 | 22.00 | 28.00 | 536 | 5,724 | 11.95 | -0.0856 |
| OI601P9100 | 29.50 | 31.50 | 29.50 | 30.00 | 35.00 | 48 | 6,128 | 1.50 | -0.1056 |
| OI601P9200 | 41.00 | 44.00 | 37.00 | 39.00 | 45.00 | 536 | 10,341 | 21.28 | -0.1325 |
| OI601P9300 | 51.50 | 61.00 | 49.00 | 53.50 | 57.50 | 81 | 1,539 | 4.34 | -0.1647 |
| OI601P9400 | 69.50 | 80.00 | 69.50 | 71.00 | 73.00 | 28 | 919 | 2.06 | -0.2035 |
| OI601P9500 | 91.00 | 106.00 | 87.00 | 91.00 | 94.50 | 279 | 1,182 | 26.28 | -0.2515 |
| OI601P9600 | 122.00 | 140.50 | 113.50 | 114.50 | 122.00 | 102 | 1,000 | 12.90 | -0.3071 |
| OI601P9700 | 157.50 | 183.50 | 150.00 | 157.50 | 157.50 | 362 | 1,288 | 58.49 | -0.3688 |
| OI601P9800 | 197.00 | 223.50 | 193.00 | 199.00 | 201.00 | 97 | 1,025 | 19.93 | -0.4343 |
| OI601P9900 | 248.00 | 285.00 | 248.00 | 258.50 | 253.00 | 21 | 584 | 5.44 | -0.5002 |
| 小计 | 2,390 | 36,196 | 195.73 | ||||||
| OI605C10000 | 209.50 | 209.50 | 209.50 | 209.50 | 214.00 | 1 | 64 | 0.21 | 0.3355 |
| OI605C10200 | 165.50 | 165.50 | 164.50 | 164.50 | 168.00 | 7 | 100 | 1.16 | 0.2761 |
| OI605C10400 | 130.50 | 139.50 | 130.50 | 139.50 | 132.50 | 13 | 133 | 1.75 | 0.2263 |
| OI605C10600 | 107.00 | 119.00 | 106.00 | 119.00 | 107.00 | 37 | 154 | 4.03 | 0.1869 |
| OI605C10800 | 82.50 | 100.00 | 82.50 | 100.00 | 87.00 | 57 | 211 | 5.04 | 0.1543 |
| OI605C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 990.50 | 0 | 0 | 0.00 | 0.8415 |
| OI605C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 908.50 | 0 | 21 | 0.00 | 0.8147 |
| OI605C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 829.50 | 0 | 3 | 0.00 | 0.7856 |
| OI605C8900 | 0.00 | 0.00 | 0.00 | 0.00 | 754.00 | 0 | 3 | 0.00 | 0.7534 |
| OI605C9000 | 0.00 | 0.00 | 0.00 | 0.00 | 682.00 | 0 | 3 | 0.00 | 0.7187 |
| OI605C9100 | 0.00 | 0.00 | 0.00 | 0.00 | 614.50 | 0 | 5 | 0.00 | 0.6818 |
| OI605C9200 | 534.00 | 534.00 | 534.00 | 534.00 | 552.00 | 1 | 38 | 0.53 | 0.6429 |
| OI605C9300 | 478.50 | 478.50 | 478.50 | 478.50 | 493.00 | 1 | 20 | 0.48 | 0.6028 |
| OI605C9400 | 447.00 | 447.00 | 447.00 | 447.00 | 440.00 | 1 | 12 | 0.45 | 0.5619 |
| OI605C9500 | 390.50 | 390.50 | 389.50 | 389.50 | 390.00 | 5 | 18 | 1.95 | 0.5210 |
| OI605C9600 | 0.00 | 0.00 | 0.00 | 0.00 | 347.50 | 0 | 9 | 0.00 | 0.4808 |
| OI605C9700 | 299.50 | 299.50 | 299.50 | 299.50 | 306.50 | 2 | 21 | 0.60 | 0.4413 |
| OI605C9800 | 272.50 | 272.50 | 266.00 | 266.00 | 272.50 | 12 | 52 | 3.25 | 0.4042 |
| OI605C9900 | 240.50 | 245.00 | 237.50 | 237.50 | 240.50 | 10 | 88 | 2.40 | 0.3683 |
| 小计 | 147 | 955 | 21.84 | ||||||
| OI605P10000 | 0.00 | 0.00 | 0.00 | 0.00 | 691.00 | 0 | 1 | 0.00 | -0.6537 |
| OI605P10200 | 0.00 | 0.00 | 0.00 | 0.00 | 843.00 | 0 | 3 | 0.00 | -0.7142 |
| OI605P10400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,006.00 | 0 | 4 | 0.00 | -0.7655 |
| OI605P10600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,179.00 | 0 | 8 | 0.00 | -0.8064 |
| OI605P10800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,357.00 | 0 | 4 | 0.00 | -0.8407 |
| OI605P8600 | 94.00 | 94.00 | 66.50 | 67.00 | 83.00 | 202 | 156 | 16.41 | -0.1518 |
| OI605P8700 | 110.00 | 115.00 | 86.50 | 92.50 | 100.50 | 343 | 281 | 34.73 | -0.1775 |
| OI605P8800 | 109.50 | 130.00 | 108.00 | 108.00 | 120.50 | 56 | 132 | 6.76 | -0.2056 |
| OI605P8900 | 155.00 | 155.00 | 123.00 | 123.00 | 144.00 | 30 | 85 | 4.34 | -0.2370 |
| OI605P9000 | 180.50 | 180.50 | 158.50 | 180.50 | 171.00 | 27 | 75 | 4.68 | -0.2709 |
| OI605P9100 | 209.50 | 210.00 | 190.50 | 210.00 | 202.50 | 12 | 88 | 2.48 | -0.3073 |
| OI605P9200 | 241.50 | 248.00 | 228.00 | 228.00 | 238.50 | 35 | 76 | 8.27 | -0.3457 |
| OI605P9300 | 276.50 | 290.50 | 273.50 | 290.00 | 278.50 | 9 | 80 | 2.53 | -0.3854 |
| OI605P9400 | 317.00 | 329.00 | 316.50 | 329.00 | 324.50 | 15 | 78 | 4.81 | -0.4261 |
| OI605P9500 | 379.50 | 379.50 | 379.50 | 379.50 | 373.50 | 1 | 41 | 0.38 | -0.4670 |
| OI605P9600 | 0.00 | 0.00 | 0.00 | 0.00 | 429.50 | 0 | 31 | 0.00 | -0.5072 |
| OI605P9700 | 0.00 | 0.00 | 0.00 | 0.00 | 487.50 | 0 | 11 | 0.00 | -0.5469 |
| OI605P9800 | 0.00 | 0.00 | 0.00 | 0.00 | 552.00 | 0 | 6 | 0.00 | -0.5842 |
| OI605P9900 | 0.00 | 0.00 | 0.00 | 0.00 | 619.00 | 0 | 6 | 0.00 | -0.6205 |
| 小计 | 730 | 1,166 | 85.39 | ||||||
| OI合计 | 21,906 | 95,930 | 1,639.62 | ||||||
| 总计 | 21,906 | 95,930 | 1,639.62 |
(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