-
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 | 1,208.00 | 0 | 0 | 0.00 | 0.9972 |
| PF507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,108.50 | 0 | 0 | 0.00 | 0.9955 |
| PF507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,008.50 | 0 | 0 | 0.00 | 0.9935 |
| PF507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 909.00 | 0 | 13 | 0.00 | 0.9900 |
| PF507C5600 | 761.50 | 785.00 | 761.50 | 782.00 | 810.00 | 6 | 113 | 2.35 | 0.9855 |
| PF507C5700 | 662.00 | 688.50 | 662.00 | 682.00 | 710.50 | 4 | 212 | 1.36 | 0.9793 |
| PF507C5800 | 584.00 | 584.00 | 581.50 | 581.50 | 612.00 | 2 | 256 | 0.58 | 0.9693 |
| PF507C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 514.00 | 0 | 97 | 0.00 | 0.9542 |
| PF507C6000 | 355.50 | 392.00 | 355.50 | 389.50 | 417.00 | 17 | 176 | 3.34 | 0.9301 |
| PF507C6100 | 298.00 | 299.00 | 294.50 | 294.50 | 322.00 | 40 | 165 | 5.95 | 0.8898 |
| PF507C6200 | 233.50 | 275.50 | 203.00 | 203.00 | 232.50 | 65 | 421 | 7.11 | 0.8158 |
| PF507C6300 | 172.00 | 179.00 | 130.50 | 135.00 | 152.50 | 71 | 281 | 5.29 | 0.6926 |
| PF507C6400 | 85.50 | 118.00 | 74.50 | 75.50 | 90.00 | 531 | 432 | 22.62 | 0.5211 |
| PF507C6500 | 56.00 | 77.00 | 37.50 | 37.50 | 48.50 | 1,449 | 936 | 34.27 | 0.3422 |
| PF507C6600 | 32.00 | 36.00 | 17.00 | 18.00 | 25.00 | 2,346 | 1,082 | 26.81 | 0.2022 |
| PF507C6700 | 13.00 | 17.50 | 6.50 | 8.50 | 12.50 | 4,444 | 1,560 | 25.54 | 0.1116 |
| PF507C6800 | 8.00 | 8.50 | 3.00 | 3.50 | 6.00 | 4,737 | 2,159 | 13.60 | 0.0598 |
| PF507C6900 | 2.50 | 5.50 | 2.00 | 2.50 | 3.00 | 2,687 | 1,010 | 3.93 | 0.0319 |
| PF507C7000 | 3.00 | 3.00 | 1.50 | 1.50 | 1.50 | 1,689 | 1,167 | 1.55 | 0.0170 |
| PF507C7100 | 1.00 | 1.50 | 1.00 | 1.00 | 1.00 | 284 | 1,117 | 0.15 | 0.0090 |
| PF507C7200 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 144 | 677 | 0.04 | 0.0048 |
| PF507C7300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 50 | 894 | 0.01 | 0.0026 |
| PF507C7400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 130 | 650 | 0.03 | 0.0014 |
| PF507C7500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 32 | 1,536 | 0.01 | 0.0008 |
| 小计 | 18,728 | 14,954 | 154.55 | ||||||
| PF507P5200 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 70 | 344 | 0.02 | -0.0035 |
| PF507P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 189 | 0.00 | -0.0050 |
| PF507P5400 | 1.00 | 2.00 | 1.00 | 2.00 | 1.00 | 51 | 412 | 0.03 | -0.0070 |
| PF507P5500 | 0.50 | 3.00 | 0.50 | 1.00 | 1.50 | 2,037 | 1,475 | 2.06 | -0.0103 |
| PF507P5600 | 1.00 | 7.50 | 0.50 | 5.00 | 2.00 | 2,555 | 1,844 | 3.61 | -0.0147 |
| PF507P5700 | 1.00 | 5.00 | 1.00 | 5.00 | 3.00 | 2,019 | 1,706 | 3.81 | -0.0208 |
| PF507P5800 | 2.00 | 7.50 | 2.00 | 7.00 | 4.00 | 1,722 | 1,088 | 4.00 | -0.0306 |
| PF507P5900 | 3.50 | 11.00 | 3.00 | 11.00 | 6.00 | 4,118 | 2,850 | 14.55 | -0.0456 |
| PF507P6000 | 6.00 | 15.50 | 4.50 | 12.50 | 9.00 | 4,493 | 2,379 | 21.42 | -0.0695 |
| PF507P6100 | 8.50 | 22.00 | 8.50 | 21.00 | 14.00 | 4,432 | 1,288 | 33.57 | -0.1097 |
| PF507P6200 | 16.00 | 35.50 | 16.00 | 32.00 | 24.50 | 9,099 | 1,423 | 127.13 | -0.1836 |
| PF507P6300 | 33.00 | 61.00 | 32.00 | 55.00 | 45.00 | 3,700 | 1,019 | 83.07 | -0.3067 |
| PF507P6400 | 76.50 | 107.00 | 61.00 | 99.00 | 82.00 | 1,796 | 674 | 74.20 | -0.4782 |
| PF507P6500 | 130.00 | 168.50 | 109.00 | 159.50 | 140.50 | 235 | 649 | 15.61 | -0.6571 |
| PF507P6600 | 192.00 | 197.50 | 178.50 | 178.50 | 216.50 | 75 | 352 | 7.12 | -0.7972 |
| PF507P6700 | 280.50 | 330.50 | 265.00 | 330.50 | 304.00 | 48 | 133 | 6.91 | -0.8880 |
| PF507P6800 | 357.50 | 357.50 | 357.50 | 357.50 | 398.00 | 10 | 104 | 1.79 | -0.9399 |
| PF507P6900 | 461.00 | 527.00 | 452.00 | 513.00 | 495.00 | 8 | 58 | 1.94 | -0.9680 |
| PF507P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 593.50 | 0 | 52 | 0.00 | -0.9832 |
| PF507P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 692.50 | 0 | 31 | 0.00 | -0.9915 |
| PF507P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 792.00 | 0 | 0 | 0.00 | -0.9960 |
| PF507P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 892.00 | 0 | 0 | 0.00 | -0.9985 |
| PF507P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 992.00 | 0 | 0 | 0.00 | -0.9998 |
| PF507P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,092.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 36,468 | 18,070 | 400.82 | ||||||
| PF508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 887.00 | 0 | 0 | 0.00 | 0.9690 |
| PF508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 789.50 | 0 | 0 | 0.00 | 0.9567 |
| PF508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 693.00 | 0 | 0 | 0.00 | 0.9400 |
| PF508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 598.50 | 0 | 0 | 0.00 | 0.9162 |
| PF508C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 506.50 | 0 | 0 | 0.00 | 0.8819 |
| PF508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 419.00 | 0 | 10 | 0.00 | 0.8336 |
| PF508C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 337.50 | 0 | 90 | 0.00 | 0.7690 |
| PF508C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 263.50 | 0 | 20 | 0.00 | 0.6879 |
| PF508C6300 | 185.00 | 185.00 | 185.00 | 185.00 | 199.50 | 10 | 40 | 0.93 | 0.5938 |
| PF508C6400 | 134.50 | 134.50 | 133.00 | 133.00 | 147.00 | 21 | 79 | 1.40 | 0.4926 |
| PF508C6500 | 94.50 | 99.00 | 94.50 | 99.00 | 105.50 | 30 | 60 | 1.46 | 0.3933 |
| PF508C6600 | 85.50 | 85.50 | 62.50 | 64.50 | 73.50 | 33 | 99 | 1.11 | 0.3025 |
| PF508C6700 | 61.00 | 62.50 | 46.00 | 46.00 | 50.00 | 86 | 170 | 2.30 | 0.2247 |
| PF508C6800 | 44.00 | 44.00 | 29.50 | 31.00 | 33.50 | 200 | 188 | 3.56 | 0.1624 |
| PF508C6900 | 28.00 | 28.00 | 19.00 | 20.50 | 22.50 | 108 | 98 | 1.23 | 0.1151 |
| PF508C7000 | 17.00 | 17.00 | 13.00 | 13.00 | 14.50 | 80 | 121 | 0.63 | 0.0800 |
| PF508C7100 | 12.50 | 12.50 | 9.00 | 9.00 | 9.50 | 22 | 245 | 0.12 | 0.0547 |
| PF508C7200 | 8.50 | 8.50 | 5.50 | 5.50 | 6.00 | 358 | 309 | 1.29 | 0.0368 |
| 小计 | 948 | 1,529 | 14.03 | ||||||
| PF508P5500 | 5.00 | 7.00 | 5.00 | 7.00 | 6.50 | 534 | 470 | 1.74 | -0.0313 |
| PF508P5600 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 105 | 605 | 0.47 | -0.0431 |
| PF508P5700 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 67 | 175 | 0.40 | -0.0594 |
| PF508P5800 | 16.50 | 18.50 | 16.50 | 18.50 | 17.50 | 60 | 168 | 0.54 | -0.0828 |
| PF508P5900 | 22.50 | 25.50 | 22.50 | 25.50 | 25.50 | 60 | 109 | 0.75 | -0.1166 |
| PF508P6000 | 32.50 | 41.00 | 32.50 | 38.50 | 38.00 | 153 | 170 | 2.92 | -0.1645 |
| PF508P6100 | 48.50 | 60.00 | 48.50 | 57.50 | 56.00 | 113 | 109 | 3.16 | -0.2288 |
| PF508P6200 | 75.50 | 86.50 | 75.50 | 86.00 | 82.00 | 60 | 125 | 2.47 | -0.3096 |
| PF508P6300 | 122.00 | 128.00 | 122.00 | 128.00 | 118.00 | 30 | 103 | 1.86 | -0.4036 |
| PF508P6400 | 148.00 | 176.50 | 148.00 | 176.50 | 165.00 | 27 | 101 | 2.13 | -0.5047 |
| PF508P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 223.00 | 0 | 50 | 0.00 | -0.6042 |
| PF508P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 291.00 | 0 | 30 | 0.00 | -0.6952 |
| PF508P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 367.00 | 0 | 20 | 0.00 | -0.7732 |
| PF508P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 450.50 | 0 | 50 | 0.00 | -0.8359 |
| PF508P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 539.00 | 0 | 40 | 0.00 | -0.8837 |
| PF508P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 631.50 | 0 | 10 | 0.00 | -0.9193 |
| PF508P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 726.00 | 0 | 0 | 0.00 | -0.9452 |
| PF508P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 823.00 | 0 | 0 | 0.00 | -0.9637 |
| 小计 | 1,209 | 2,335 | 16.44 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,169.00 | 0 | 3 | 0.00 | 0.9664 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,071.50 | 0 | 3 | 0.00 | 0.9574 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 975.00 | 0 | 4 | 0.00 | 0.9462 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 879.00 | 0 | 8 | 0.00 | 0.9319 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 784.50 | 0 | 24 | 0.00 | 0.9130 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 691.50 | 0 | 36 | 0.00 | 0.8895 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 602.00 | 0 | 29 | 0.00 | 0.8581 |
| PF509C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 57 | 0.00 | 0.8177 |
| PF509C6000 | 455.50 | 459.50 | 455.50 | 459.50 | 434.50 | 15 | 147 | 3.44 | 0.7677 |
| PF509C6100 | 378.00 | 380.50 | 378.00 | 380.50 | 359.50 | 9 | 82 | 1.71 | 0.7075 |
| PF509C6200 | 284.00 | 287.00 | 268.50 | 282.50 | 292.00 | 77 | 184 | 10.90 | 0.6381 |
| PF509C6300 | 242.50 | 251.50 | 212.50 | 225.00 | 233.00 | 259 | 277 | 29.85 | 0.5622 |
| PF509C6400 | 181.50 | 204.00 | 175.00 | 175.50 | 182.50 | 309 | 232 | 28.25 | 0.4836 |
| PF509C6500 | 146.00 | 149.00 | 128.00 | 135.00 | 141.00 | 331 | 192 | 23.20 | 0.4064 |
| PF509C6600 | 104.00 | 120.00 | 99.00 | 102.50 | 107.50 | 259 | 260 | 14.07 | 0.3343 |
| PF509C6700 | 87.50 | 93.50 | 72.00 | 78.50 | 81.00 | 387 | 286 | 15.89 | 0.2698 |
| PF509C6800 | 65.50 | 71.50 | 53.50 | 58.50 | 60.00 | 534 | 292 | 16.27 | 0.2140 |
| PF509C6900 | 48.50 | 54.50 | 41.00 | 43.50 | 44.50 | 709 | 240 | 16.03 | 0.1671 |
| PF509C7000 | 36.00 | 39.50 | 30.50 | 31.50 | 33.00 | 377 | 177 | 6.37 | 0.1302 |
| PF509C7100 | 27.50 | 30.00 | 22.50 | 24.50 | 24.50 | 294 | 217 | 3.63 | 0.1006 |
| PF509C7200 | 18.00 | 22.00 | 16.50 | 16.50 | 18.00 | 198 | 189 | 1.79 | 0.0769 |
| 小计 | 3,758 | 2,939 | 171.40 | ||||||
| PF509P5200 | 11.50 | 11.50 | 11.50 | 11.50 | 10.50 | 3 | 366 | 0.02 | -0.0344 |
| PF509P5300 | 10.00 | 14.00 | 10.00 | 14.00 | 13.00 | 6 | 184 | 0.04 | -0.0428 |
| PF509P5400 | 13.50 | 16.00 | 12.50 | 16.00 | 16.00 | 200 | 819 | 1.44 | -0.0534 |
| PF509P5500 | 17.00 | 20.00 | 15.50 | 20.00 | 20.00 | 150 | 575 | 1.32 | -0.0671 |
| PF509P5600 | 22.00 | 28.00 | 21.00 | 28.00 | 25.50 | 125 | 129 | 1.52 | -0.0854 |
| PF509P5700 | 29.50 | 40.00 | 29.00 | 40.00 | 32.00 | 763 | 511 | 13.56 | -0.1083 |
| PF509P5800 | 39.50 | 46.50 | 35.50 | 46.50 | 42.00 | 336 | 253 | 6.69 | -0.1392 |
| PF509P5900 | 54.00 | 61.50 | 46.00 | 61.50 | 56.00 | 334 | 292 | 8.77 | -0.1790 |
| PF509P6000 | 71.00 | 85.00 | 64.50 | 85.00 | 74.50 | 228 | 270 | 7.86 | -0.2286 |
| PF509P6100 | 88.50 | 109.50 | 88.50 | 109.50 | 99.00 | 213 | 324 | 10.00 | -0.2884 |
| PF509P6200 | 118.00 | 142.50 | 118.00 | 142.50 | 131.00 | 174 | 300 | 10.82 | -0.3575 |
| PF509P6300 | 150.50 | 188.00 | 150.50 | 184.50 | 171.00 | 212 | 264 | 17.47 | -0.4333 |
| PF509P6400 | 194.00 | 237.50 | 194.00 | 237.50 | 220.50 | 135 | 220 | 14.09 | -0.5118 |
| PF509P6500 | 265.50 | 298.00 | 249.00 | 288.00 | 278.50 | 151 | 80 | 20.40 | -0.5891 |
| PF509P6600 | 312.50 | 326.50 | 312.50 | 326.50 | 344.00 | 61 | 76 | 9.93 | -0.6614 |
| PF509P6700 | 383.00 | 399.50 | 382.50 | 399.50 | 417.50 | 23 | 85 | 4.56 | -0.7264 |
| PF509P6800 | 460.00 | 460.00 | 460.00 | 460.00 | 496.50 | 5 | 91 | 1.15 | -0.7827 |
| PF509P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 580.50 | 0 | 11 | 0.00 | -0.8301 |
| PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 668.50 | 0 | 0 | 0.00 | -0.8676 |
| PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 760.00 | 0 | 0 | 0.00 | -0.8980 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 853.50 | 0 | 0 | 0.00 | -0.9226 |
| 小计 | 3,119 | 4,850 | 129.63 | ||||||
| PF合计 | 64,230 | 44,677 | 886.87 | ||||||
| 总计 | 64,230 | 44,677 | 886.87 |
(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