-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,386.00 | 0 | 0 | 0.00 | 0.9986 |
| PF507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,286.00 | 0 | 0 | 0.00 | 0.9970 |
| PF507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,186.50 | 0 | 0 | 0.00 | 0.9950 |
| PF507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,087.00 | 0 | 13 | 0.00 | 0.9920 |
| PF507C5600 | 970.00 | 970.00 | 968.50 | 968.50 | 987.50 | 5 | 113 | 2.43 | 0.9885 |
| PF507C5700 | 872.00 | 872.00 | 869.00 | 869.00 | 888.50 | 7 | 215 | 3.07 | 0.9829 |
| PF507C5800 | 775.50 | 775.50 | 772.50 | 772.50 | 789.50 | 6 | 257 | 2.33 | 0.9752 |
| PF507C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 691.00 | 0 | 102 | 0.00 | 0.9645 |
| PF507C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 594.00 | 0 | 178 | 0.00 | 0.9485 |
| PF507C6100 | 524.00 | 524.00 | 524.00 | 524.00 | 498.00 | 4 | 278 | 1.05 | 0.9236 |
| PF507C6200 | 419.50 | 433.00 | 419.50 | 433.00 | 405.00 | 27 | 409 | 5.71 | 0.8840 |
| PF507C6300 | 344.00 | 344.00 | 263.50 | 274.00 | 317.00 | 24 | 298 | 3.55 | 0.8230 |
| PF507C6400 | 252.50 | 259.00 | 202.50 | 202.50 | 236.50 | 48 | 360 | 5.81 | 0.7355 |
| PF507C6500 | 182.50 | 182.50 | 132.00 | 134.00 | 169.00 | 110 | 604 | 9.04 | 0.6193 |
| PF507C6600 | 120.00 | 140.50 | 84.50 | 91.00 | 115.50 | 425 | 892 | 24.42 | 0.4904 |
| PF507C6700 | 75.00 | 95.50 | 54.00 | 57.50 | 77.00 | 729 | 677 | 27.68 | 0.3672 |
| PF507C6800 | 47.50 | 64.50 | 34.00 | 36.50 | 51.00 | 1,513 | 591 | 36.62 | 0.2645 |
| PF507C6900 | 31.50 | 42.50 | 21.00 | 23.00 | 33.50 | 1,079 | 539 | 17.07 | 0.1862 |
| PF507C7000 | 22.50 | 29.00 | 14.00 | 15.00 | 22.00 | 1,467 | 763 | 16.31 | 0.1292 |
| PF507C7100 | 14.00 | 19.00 | 8.50 | 8.50 | 14.50 | 1,207 | 618 | 8.95 | 0.0892 |
| PF507C7200 | 9.50 | 14.00 | 6.00 | 8.00 | 10.00 | 1,389 | 493 | 6.44 | 0.0619 |
| PF507C7300 | 5.50 | 9.50 | 4.00 | 5.00 | 7.00 | 2,675 | 906 | 9.83 | 0.0432 |
| PF507C7400 | 5.00 | 7.50 | 2.50 | 3.50 | 4.50 | 3,511 | 645 | 9.96 | 0.0303 |
| PF507C7500 | 4.00 | 5.00 | 2.00 | 2.50 | 3.00 | 1,630 | 1,456 | 2.84 | 0.0212 |
| 小计 | 15,856 | 10,407 | 193.10 | ||||||
| PF507P5200 | 1.00 | 4.00 | 1.00 | 1.00 | 0.50 | 52 | 381 | 0.03 | -0.0033 |
| PF507P5300 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2 | 212 | 0.00 | -0.0046 |
| PF507P5400 | 1.50 | 1.50 | 1.00 | 1.00 | 1.00 | 24 | 339 | 0.01 | -0.0063 |
| PF507P5500 | 2.00 | 2.00 | 1.50 | 2.00 | 1.50 | 244 | 1,288 | 0.19 | -0.0089 |
| PF507P5600 | 2.00 | 2.00 | 1.50 | 2.00 | 2.00 | 307 | 578 | 0.29 | -0.0122 |
| PF507P5700 | 3.00 | 3.00 | 2.50 | 3.00 | 3.00 | 619 | 685 | 0.82 | -0.0175 |
| PF507P5800 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | 977 | 779 | 1.86 | -0.0249 |
| PF507P5900 | 6.50 | 7.50 | 5.00 | 7.00 | 6.00 | 1,726 | 2,323 | 5.19 | -0.0354 |
| PF507P6000 | 9.50 | 10.50 | 7.00 | 9.50 | 8.50 | 1,139 | 921 | 4.90 | -0.0511 |
| PF507P6100 | 13.00 | 15.50 | 11.00 | 14.00 | 12.50 | 484 | 776 | 2.98 | -0.0758 |
| PF507P6200 | 23.50 | 26.00 | 17.50 | 23.00 | 19.50 | 1,659 | 1,352 | 17.57 | -0.1151 |
| PF507P6300 | 17.50 | 42.00 | 17.50 | 38.00 | 31.50 | 958 | 651 | 15.46 | -0.1758 |
| PF507P6400 | 61.00 | 65.50 | 46.00 | 64.00 | 51.00 | 871 | 749 | 22.96 | -0.2632 |
| PF507P6500 | 100.00 | 108.00 | 73.50 | 97.00 | 83.00 | 716 | 833 | 32.46 | -0.3792 |
| PF507P6600 | 133.00 | 163.50 | 116.50 | 151.50 | 129.50 | 230 | 450 | 15.58 | -0.5081 |
| PF507P6700 | 193.50 | 220.50 | 176.00 | 220.50 | 191.00 | 110 | 116 | 10.45 | -0.6313 |
| PF507P6800 | 267.00 | 300.00 | 251.50 | 300.00 | 264.50 | 40 | 127 | 5.30 | -0.7341 |
| PF507P6900 | 350.00 | 382.00 | 322.50 | 381.00 | 347.00 | 19 | 36 | 3.29 | -0.8126 |
| PF507P7000 | 424.50 | 426.00 | 424.50 | 426.00 | 435.50 | 5 | 47 | 1.06 | -0.8699 |
| PF507P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 528.00 | 0 | 31 | 0.00 | -0.9102 |
| PF507P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 623.00 | 0 | 0 | 0.00 | -0.9378 |
| PF507P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 720.00 | 0 | 0 | 0.00 | -0.9567 |
| PF507P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 818.00 | 0 | 0 | 0.00 | -0.9700 |
| PF507P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 916.50 | 0 | 0 | 0.00 | -0.9794 |
| 小计 | 10,182 | 12,674 | 140.41 | ||||||
| PF508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,044.00 | 0 | 0 | 0.00 | 0.9835 |
| PF508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 946.00 | 0 | 0 | 0.00 | 0.9742 |
| PF508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 848.50 | 0 | 0 | 0.00 | 0.9614 |
| PF508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 752.50 | 0 | 0 | 0.00 | 0.9437 |
| PF508C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 659.00 | 0 | 0 | 0.00 | 0.9193 |
| PF508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 567.50 | 0 | 0 | 0.00 | 0.8859 |
| PF508C6100 | 485.00 | 495.00 | 485.00 | 489.50 | 481.00 | 60 | 60 | 14.73 | 0.8413 |
| PF508C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 399.50 | 0 | 10 | 0.00 | 0.7842 |
| PF508C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 325.00 | 0 | 10 | 0.00 | 0.7146 |
| PF508C6400 | 268.50 | 268.50 | 234.00 | 234.00 | 259.00 | 20 | 30 | 2.51 | 0.6348 |
| PF508C6500 | 195.50 | 216.50 | 195.50 | 211.00 | 203.00 | 50 | 30 | 5.21 | 0.5488 |
| PF508C6600 | 152.00 | 171.00 | 138.50 | 138.50 | 156.00 | 166 | 86 | 13.00 | 0.4623 |
| PF508C6700 | 116.00 | 131.50 | 101.00 | 103.00 | 119.00 | 200 | 120 | 12.01 | 0.3806 |
| PF508C6800 | 88.50 | 100.50 | 75.00 | 75.00 | 90.50 | 309 | 111 | 13.99 | 0.3080 |
| PF508C6900 | 64.00 | 77.50 | 52.00 | 56.00 | 68.50 | 330 | 102 | 11.30 | 0.2463 |
| PF508C7000 | 51.00 | 59.50 | 39.00 | 41.50 | 52.50 | 377 | 107 | 9.79 | 0.1957 |
| PF508C7100 | 39.00 | 46.00 | 28.50 | 30.50 | 40.00 | 362 | 128 | 7.19 | 0.1547 |
| PF508C7200 | 28.00 | 37.50 | 21.50 | 22.50 | 30.50 | 373 | 132 | 5.80 | 0.1217 |
| 小计 | 2,247 | 926 | 95.53 | ||||||
| PF508P5500 | 3.50 | 6.50 | 3.50 | 6.50 | 4.00 | 184 | 94 | 0.48 | -0.0182 |
| PF508P5600 | 6.50 | 8.50 | 6.50 | 8.50 | 5.50 | 291 | 617 | 1.05 | -0.0267 |
| PF508P5700 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 70 | 102 | 0.30 | -0.0388 |
| PF508P5800 | 15.00 | 15.00 | 15.00 | 15.00 | 12.50 | 60 | 98 | 0.45 | -0.0558 |
| PF508P5900 | 18.00 | 22.00 | 18.00 | 21.00 | 18.50 | 36 | 87 | 0.36 | -0.0795 |
| PF508P6000 | 26.50 | 31.50 | 26.50 | 30.00 | 27.50 | 70 | 72 | 1.03 | -0.1124 |
| PF508P6100 | 33.00 | 46.00 | 33.00 | 43.00 | 40.00 | 110 | 77 | 2.25 | -0.1564 |
| PF508P6200 | 54.00 | 67.00 | 54.00 | 64.00 | 58.50 | 130 | 78 | 3.93 | -0.2131 |
| PF508P6300 | 79.00 | 96.00 | 79.00 | 90.50 | 84.00 | 90 | 43 | 3.90 | -0.2823 |
| PF508P6400 | 109.00 | 117.50 | 109.00 | 117.50 | 117.50 | 80 | 40 | 4.52 | -0.3620 |
| PF508P6500 | 157.00 | 162.50 | 150.50 | 157.50 | 161.00 | 70 | 20 | 5.50 | -0.4478 |
| PF508P6600 | 213.50 | 213.50 | 201.00 | 201.00 | 214.00 | 30 | 30 | 3.08 | -0.5343 |
| PF508P6700 | 267.50 | 267.50 | 267.50 | 267.50 | 276.50 | 10 | 20 | 1.34 | -0.6161 |
| PF508P6800 | 329.00 | 329.00 | 329.00 | 329.00 | 347.50 | 10 | 20 | 1.65 | -0.6889 |
| PF508P6900 | 418.00 | 418.00 | 407.00 | 407.00 | 425.50 | 20 | 30 | 4.13 | -0.7509 |
| PF508P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 509.00 | 0 | 10 | 0.00 | -0.8019 |
| PF508P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 596.00 | 0 | 0 | 0.00 | -0.8432 |
| PF508P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 686.50 | 0 | 0 | 0.00 | -0.8767 |
| 小计 | 1,261 | 1,438 | 33.95 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,298.00 | 0 | 3 | 0.00 | 0.9989 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,198.50 | 0 | 3 | 0.00 | 0.9930 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,099.50 | 0 | 4 | 0.00 | 0.9842 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,002.00 | 0 | 8 | 0.00 | 0.9722 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 906.00 | 0 | 24 | 0.00 | 0.9561 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 812.00 | 0 | 36 | 0.00 | 0.9348 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 720.50 | 0 | 29 | 0.00 | 0.9072 |
| PF509C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 632.00 | 0 | 57 | 0.00 | 0.8723 |
| PF509C6000 | 550.00 | 570.00 | 550.00 | 570.00 | 548.00 | 7 | 204 | 1.94 | 0.8296 |
| PF509C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 469.00 | 0 | 63 | 0.00 | 0.7787 |
| PF509C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 395.50 | 0 | 139 | 0.00 | 0.7200 |
| PF509C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 329.00 | 0 | 178 | 0.00 | 0.6546 |
| PF509C6400 | 277.00 | 277.00 | 277.00 | 277.00 | 270.00 | 3 | 158 | 0.42 | 0.5846 |
| PF509C6500 | 192.00 | 192.00 | 192.00 | 192.00 | 219.00 | 1 | 161 | 0.10 | 0.5128 |
| PF509C6600 | 180.50 | 185.00 | 180.50 | 185.00 | 176.50 | 17 | 230 | 1.53 | 0.4425 |
| PF509C6700 | 149.00 | 149.00 | 149.00 | 149.00 | 141.50 | 10 | 273 | 0.75 | 0.3766 |
| PF509C6800 | 123.00 | 123.00 | 107.00 | 107.00 | 113.00 | 82 | 252 | 4.94 | 0.3170 |
| PF509C6900 | 92.00 | 97.00 | 77.00 | 78.50 | 89.50 | 122 | 260 | 5.33 | 0.2639 |
| PF509C7000 | 75.50 | 83.00 | 59.50 | 61.50 | 70.50 | 136 | 222 | 4.62 | 0.2173 |
| PF509C7100 | 61.50 | 62.50 | 47.50 | 49.00 | 55.50 | 93 | 77 | 2.64 | 0.1784 |
| PF509C7200 | 48.50 | 52.00 | 37.50 | 39.50 | 44.00 | 195 | 138 | 4.50 | 0.1459 |
| 小计 | 666 | 2,519 | 26.75 | ||||||
| PF509P5200 | 2.50 | 2.50 | 2.50 | 2.50 | 1.50 | 1 | 354 | 0.00 | -0.0075 |
| PF509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 176 | 0.00 | -0.0121 |
| PF509P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 152 | 0.00 | -0.0191 |
| PF509P5500 | 10.00 | 11.00 | 9.50 | 11.00 | 7.00 | 964 | 766 | 4.82 | -0.0296 |
| PF509P5600 | 13.00 | 14.00 | 12.00 | 13.50 | 11.00 | 109 | 141 | 0.70 | -0.0443 |
| PF509P5700 | 18.00 | 19.50 | 18.00 | 19.50 | 17.00 | 61 | 230 | 0.55 | -0.0644 |
| PF509P5800 | 26.50 | 28.50 | 25.50 | 27.00 | 25.50 | 99 | 191 | 1.31 | -0.0909 |
| PF509P5900 | 37.50 | 39.00 | 33.00 | 39.00 | 37.00 | 126 | 171 | 2.31 | -0.1248 |
| PF509P6000 | 51.50 | 52.50 | 46.50 | 51.50 | 52.50 | 257 | 256 | 6.39 | -0.1668 |
| PF509P6100 | 71.00 | 75.50 | 71.00 | 75.50 | 73.00 | 19 | 187 | 0.68 | -0.2171 |
| PF509P6200 | 97.00 | 103.00 | 91.50 | 100.50 | 99.00 | 68 | 259 | 3.20 | -0.2753 |
| PF509P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 132.00 | 0 | 180 | 0.00 | -0.3403 |
| PF509P6400 | 161.50 | 170.00 | 161.50 | 170.00 | 172.50 | 21 | 149 | 1.70 | -0.4101 |
| PF509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 221.00 | 0 | 86 | 0.00 | -0.4818 |
| PF509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 278.00 | 0 | 57 | 0.00 | -0.5522 |
| PF509P6700 | 341.00 | 350.50 | 341.00 | 350.50 | 342.50 | 20 | 106 | 3.46 | -0.6182 |
| PF509P6800 | 425.00 | 425.00 | 425.00 | 425.00 | 413.50 | 1 | 75 | 0.21 | -0.6782 |
| PF509P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 489.50 | 0 | 11 | 0.00 | -0.7316 |
| PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 570.00 | 0 | 0 | 0.00 | -0.7788 |
| PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 655.00 | 0 | 0 | 0.00 | -0.8182 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 743.00 | 0 | 0 | 0.00 | -0.8513 |
| 小计 | 1,746 | 3,547 | 25.34 | ||||||
| PF合计 | 31,958 | 31,511 | 515.09 | ||||||
| 总计 | 31,958 | 31,511 | 515.09 |
(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