-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PF508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,314.00 | 0 | 0 | 0.00 | 1.0000 |
| PF508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,214.00 | 0 | 0 | 0.00 | 0.9997 |
| PF508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,114.00 | 0 | 0 | 0.00 | 0.9980 |
| PF508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,014.50 | 0 | 0 | 0.00 | 0.9952 |
| PF508C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 915.00 | 0 | 111 | 0.00 | 0.9910 |
| PF508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 816.00 | 0 | 50 | 0.00 | 0.9844 |
| PF508C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 717.50 | 0 | 100 | 0.00 | 0.9737 |
| PF508C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 620.50 | 0 | 33 | 0.00 | 0.9567 |
| PF508C6300 | 523.50 | 554.50 | 516.00 | 547.00 | 525.00 | 59 | 85 | 15.78 | 0.9298 |
| PF508C6400 | 436.00 | 457.00 | 400.00 | 444.00 | 433.50 | 84 | 168 | 18.31 | 0.8881 |
| PF508C6500 | 340.50 | 340.50 | 340.50 | 340.50 | 347.50 | 2 | 303 | 0.34 | 0.8249 |
| PF508C6600 | 278.00 | 300.00 | 248.00 | 260.00 | 270.00 | 86 | 473 | 11.39 | 0.7404 |
| PF508C6700 | 220.00 | 235.00 | 183.00 | 213.00 | 204.50 | 222 | 582 | 23.08 | 0.6361 |
| PF508C6800 | 140.00 | 179.00 | 134.00 | 163.00 | 152.00 | 441 | 356 | 33.92 | 0.5253 |
| PF508C6900 | 126.50 | 149.00 | 97.50 | 122.50 | 113.00 | 875 | 645 | 52.99 | 0.4212 |
| PF508C7000 | 80.00 | 110.00 | 73.00 | 91.50 | 86.00 | 500 | 479 | 22.14 | 0.3336 |
| PF508C7100 | 66.50 | 89.00 | 55.50 | 68.00 | 66.00 | 695 | 515 | 22.66 | 0.2642 |
| PF508C7200 | 53.00 | 70.00 | 40.00 | 50.50 | 52.00 | 1,779 | 400 | 46.00 | 0.2106 |
| PF508C7300 | 40.00 | 56.50 | 32.00 | 40.50 | 42.00 | 822 | 328 | 17.37 | 0.1696 |
| PF508C7400 | 35.00 | 40.50 | 23.00 | 31.00 | 34.50 | 589 | 191 | 9.90 | 0.1393 |
| 小计 | 6,154 | 4,819 | 273.87 | ||||||
| PF508P5500 | 1.00 | 1.00 | 0.50 | 1.00 | 0.50 | 135 | 583 | 0.06 | -0.0013 |
| PF508P5600 | 1.50 | 1.50 | 1.50 | 1.50 | 0.50 | 1 | 933 | 0.00 | -0.0021 |
| PF508P5700 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 133 | 342 | 0.07 | -0.0036 |
| PF508P5800 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 192 | 712 | 0.10 | -0.0059 |
| PF508P5900 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | 835 | 1,211 | 0.63 | -0.0098 |
| PF508P6000 | 2.00 | 2.50 | 1.50 | 2.00 | 2.50 | 1,031 | 1,245 | 1.00 | -0.0161 |
| PF508P6100 | 3.00 | 3.50 | 2.50 | 3.00 | 4.00 | 667 | 942 | 1.01 | -0.0264 |
| PF508P6200 | 6.00 | 7.00 | 4.00 | 5.00 | 7.00 | 3,723 | 1,571 | 10.09 | -0.0431 |
| PF508P6300 | 11.50 | 11.50 | 7.50 | 9.00 | 11.50 | 1,833 | 942 | 8.27 | -0.0697 |
| PF508P6400 | 19.50 | 21.00 | 14.00 | 16.50 | 20.00 | 645 | 593 | 5.58 | -0.1111 |
| PF508P6500 | 35.50 | 35.50 | 27.00 | 29.50 | 34.00 | 1,848 | 562 | 29.43 | -0.1741 |
| PF508P6600 | 58.00 | 62.50 | 21.00 | 53.00 | 56.00 | 930 | 431 | 24.92 | -0.2584 |
| PF508P6700 | 98.00 | 98.50 | 87.00 | 89.00 | 90.50 | 545 | 231 | 25.51 | -0.3626 |
| PF508P6800 | 148.00 | 152.50 | 120.50 | 145.00 | 138.00 | 265 | 130 | 19.02 | -0.4734 |
| PF508P6900 | 209.50 | 212.00 | 195.00 | 195.00 | 199.00 | 25 | 75 | 2.53 | -0.5775 |
| PF508P7000 | 280.50 | 280.50 | 261.00 | 261.00 | 271.50 | 48 | 47 | 6.50 | -0.6651 |
| PF508P7100 | 350.00 | 359.50 | 344.00 | 344.00 | 352.00 | 68 | 51 | 11.96 | -0.7346 |
| PF508P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 437.50 | 0 | 0 | 0.00 | -0.7883 |
| PF508P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 527.50 | 0 | 0 | 0.00 | -0.8294 |
| PF508P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 620.00 | 0 | 0 | 0.00 | -0.8598 |
| 小计 | 12,924 | 10,601 | 146.67 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,514.00 | 0 | 3 | 0.00 | 0.9999 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,414.00 | 0 | 3 | 0.00 | 0.9981 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,314.50 | 0 | 4 | 0.00 | 0.9946 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,215.00 | 0 | 8 | 0.00 | 0.9903 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,116.00 | 0 | 24 | 0.00 | 0.9840 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,018.00 | 0 | 36 | 0.00 | 0.9754 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 920.50 | 0 | 29 | 0.00 | 0.9640 |
| PF509C5900 | 768.00 | 817.00 | 768.00 | 787.50 | 824.00 | 13 | 180 | 5.15 | 0.9486 |
| PF509C6000 | 680.00 | 722.00 | 680.00 | 693.00 | 730.00 | 4 | 201 | 1.39 | 0.9270 |
| PF509C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 638.50 | 0 | 97 | 0.00 | 0.8973 |
| PF509C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 550.50 | 0 | 200 | 0.00 | 0.8584 |
| PF509C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 467.50 | 0 | 225 | 0.00 | 0.8087 |
| PF509C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 391.00 | 0 | 260 | 0.00 | 0.7481 |
| PF509C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 322.50 | 0 | 264 | 0.00 | 0.6781 |
| PF509C6600 | 279.00 | 279.00 | 249.50 | 249.50 | 263.50 | 16 | 225 | 2.05 | 0.6019 |
| PF509C6700 | 215.00 | 215.50 | 204.50 | 211.00 | 213.50 | 44 | 212 | 4.59 | 0.5244 |
| PF509C6800 | 188.50 | 203.00 | 158.00 | 174.00 | 173.50 | 265 | 205 | 23.91 | 0.4504 |
| PF509C6900 | 148.50 | 166.00 | 139.00 | 139.00 | 141.50 | 44 | 215 | 3.27 | 0.3835 |
| PF509C7000 | 119.50 | 135.00 | 89.50 | 110.00 | 116.00 | 118 | 198 | 7.03 | 0.3252 |
| PF509C7100 | 99.00 | 99.00 | 83.50 | 83.50 | 96.00 | 85 | 208 | 3.75 | 0.2752 |
| PF509C7200 | 85.50 | 88.50 | 69.00 | 69.00 | 80.00 | 439 | 361 | 17.80 | 0.2337 |
| PF509C7300 | 68.50 | 74.50 | 56.50 | 58.50 | 68.00 | 371 | 186 | 12.43 | 0.2000 |
| 小计 | 1,399 | 3,344 | 81.37 | ||||||
| PF509P5200 | 1.50 | 3.00 | 1.00 | 3.00 | 1.00 | 731 | 998 | 0.94 | -0.0041 |
| PF509P5300 | 2.00 | 2.00 | 1.00 | 1.50 | 1.50 | 26 | 270 | 0.02 | -0.0060 |
| PF509P5400 | 3.00 | 3.00 | 1.50 | 2.50 | 2.00 | 112 | 880 | 0.14 | -0.0087 |
| PF509P5500 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 123 | 694 | 0.15 | -0.0122 |
| PF509P5600 | 3.50 | 3.50 | 2.00 | 3.00 | 4.00 | 531 | 322 | 0.78 | -0.0177 |
| PF509P5700 | 5.00 | 5.00 | 3.50 | 3.50 | 6.00 | 346 | 368 | 0.72 | -0.0255 |
| PF509P5800 | 7.00 | 7.00 | 5.50 | 5.50 | 8.50 | 115 | 298 | 0.38 | -0.0362 |
| PF509P5900 | 11.50 | 11.50 | 8.50 | 8.50 | 12.00 | 52 | 252 | 0.26 | -0.0510 |
| PF509P6000 | 18.00 | 18.00 | 14.00 | 14.00 | 17.50 | 108 | 296 | 0.83 | -0.0720 |
| PF509P6100 | 25.00 | 25.00 | 23.00 | 23.00 | 26.00 | 123 | 139 | 1.49 | -0.1011 |
| PF509P6200 | 37.50 | 38.50 | 34.00 | 38.50 | 38.00 | 297 | 185 | 5.49 | -0.1395 |
| PF509P6300 | 55.50 | 58.00 | 50.50 | 58.00 | 55.00 | 130 | 253 | 3.56 | -0.1887 |
| PF509P6400 | 86.00 | 86.00 | 79.00 | 80.50 | 78.00 | 61 | 301 | 2.49 | -0.2490 |
| PF509P6500 | 118.00 | 121.00 | 110.50 | 121.00 | 109.50 | 34 | 211 | 1.96 | -0.3188 |
| PF509P6600 | 162.00 | 162.00 | 161.00 | 161.00 | 150.00 | 30 | 147 | 2.43 | -0.3948 |
| PF509P6700 | 207.50 | 210.00 | 187.50 | 206.50 | 199.50 | 24 | 214 | 2.43 | -0.4722 |
| PF509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 259.00 | 0 | 116 | 0.00 | -0.5463 |
| PF509P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 326.50 | 0 | 16 | 0.00 | -0.6133 |
| PF509P7000 | 414.00 | 414.00 | 414.00 | 414.00 | 401.00 | 20 | 36 | 4.14 | -0.6718 |
| PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 480.50 | 0 | 1 | 0.00 | -0.7219 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 564.50 | 0 | 0 | 0.00 | -0.7637 |
| PF509P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 652.50 | 0 | 0 | 0.00 | -0.7976 |
| 小计 | 2,863 | 5,997 | 28.22 | ||||||
| PF510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,022.50 | 0 | 12 | 0.00 | 0.9718 |
| PF510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 926.00 | 0 | 15 | 0.00 | 0.9566 |
| PF510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 831.50 | 0 | 12 | 0.00 | 0.9366 |
| PF510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 739.50 | 0 | 9 | 0.00 | 0.9106 |
| PF510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 650.50 | 0 | 15 | 0.00 | 0.8776 |
| PF510C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 565.50 | 0 | 22 | 0.00 | 0.8367 |
| PF510C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 485.50 | 0 | 19 | 0.00 | 0.7874 |
| PF510C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 412.00 | 0 | 14 | 0.00 | 0.7300 |
| PF510C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 345.00 | 0 | 46 | 0.00 | 0.6658 |
| PF510C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 286.00 | 0 | 91 | 0.00 | 0.5969 |
| PF510C6700 | 234.00 | 234.00 | 234.00 | 234.00 | 236.50 | 3 | 104 | 0.35 | 0.5269 |
| PF510C6800 | 211.50 | 211.50 | 178.50 | 191.50 | 194.50 | 53 | 170 | 5.12 | 0.4592 |
| PF510C6900 | 154.00 | 154.00 | 152.50 | 152.50 | 160.50 | 20 | 136 | 1.53 | 0.3966 |
| PF510C7000 | 134.00 | 134.00 | 123.00 | 123.00 | 132.50 | 23 | 94 | 1.43 | 0.3403 |
| PF510C7100 | 118.00 | 118.00 | 112.00 | 112.00 | 109.50 | 16 | 46 | 0.93 | 0.2906 |
| PF510C7200 | 99.00 | 101.00 | 89.00 | 89.00 | 92.00 | 58 | 44 | 2.77 | 0.2494 |
| PF510C7300 | 84.00 | 84.00 | 74.50 | 75.00 | 77.00 | 29 | 26 | 1.19 | 0.2132 |
| 小计 | 202 | 875 | 13.33 | ||||||
| PF510P5700 | 12.50 | 12.50 | 9.00 | 9.00 | 7.00 | 15 | 71 | 0.07 | -0.0297 |
| PF510P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | 0 | 73 | 0.00 | -0.0437 |
| PF510P5900 | 18.00 | 18.00 | 18.00 | 18.00 | 16.50 | 30 | 79 | 0.27 | -0.0626 |
| PF510P6000 | 26.50 | 27.00 | 24.00 | 27.00 | 24.50 | 80 | 85 | 1.02 | -0.0876 |
| PF510P6100 | 37.00 | 38.00 | 35.00 | 38.00 | 35.50 | 129 | 64 | 2.34 | -0.1198 |
| PF510P6200 | 52.50 | 52.50 | 52.50 | 52.50 | 50.00 | 34 | 55 | 0.88 | -0.1600 |
| PF510P6300 | 68.50 | 77.00 | 68.50 | 76.00 | 69.50 | 63 | 80 | 2.27 | -0.2087 |
| PF510P6400 | 93.50 | 107.00 | 93.50 | 104.00 | 95.50 | 80 | 66 | 4.05 | -0.2656 |
| PF510P6500 | 127.00 | 127.00 | 127.00 | 127.00 | 128.00 | 3 | 99 | 0.19 | -0.3295 |
| PF510P6600 | 168.00 | 168.00 | 168.00 | 168.00 | 169.00 | 3 | 44 | 0.25 | -0.3982 |
| PF510P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 218.50 | 0 | 55 | 0.00 | -0.4681 |
| PF510P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 276.00 | 0 | 38 | 0.00 | -0.5358 |
| PF510P6900 | 363.00 | 367.00 | 363.00 | 367.00 | 341.50 | 20 | 59 | 3.65 | -0.5985 |
| PF510P7000 | 431.50 | 431.50 | 431.50 | 431.50 | 413.00 | 20 | 60 | 4.32 | -0.6550 |
| PF510P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 489.50 | 0 | 0 | 0.00 | -0.7051 |
| PF510P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 572.00 | 0 | 0 | 0.00 | -0.7466 |
| PF510P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 656.50 | 0 | 0 | 0.00 | -0.7832 |
| 小计 | 477 | 928 | 19.30 | ||||||
| PF511C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,073.50 | 0 | 0 | 0.00 | 0.9661 |
| PF511C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 978.50 | 0 | 0 | 0.00 | 0.9497 |
| PF511C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 885.00 | 0 | 0 | 0.00 | 0.9284 |
| PF511C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 795.00 | 0 | 3 | 0.00 | 0.9009 |
| PF511C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 708.50 | 0 | 3 | 0.00 | 0.8674 |
| PF511C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 626.00 | 0 | 3 | 0.00 | 0.8278 |
| PF511C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 548.00 | 0 | 3 | 0.00 | 0.7823 |
| PF511C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 475.50 | 0 | 3 | 0.00 | 0.7315 |
| PF511C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 409.50 | 0 | 24 | 0.00 | 0.6758 |
| PF511C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 350.00 | 0 | 13 | 0.00 | 0.6168 |
| PF511C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 297.00 | 0 | 20 | 0.00 | 0.5570 |
| PF511C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 250.00 | 0 | 24 | 0.00 | 0.4975 |
| PF511C6800 | 0.00 | 0.00 | 0.00 | 0.00 | 208.50 | 0 | 37 | 0.00 | 0.4395 |
| PF511C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 174.50 | 0 | 57 | 0.00 | 0.3853 |
| PF511C7000 | 0.00 | 0.00 | 0.00 | 0.00 | 145.00 | 0 | 54 | 0.00 | 0.3349 |
| PF511C7100 | 118.50 | 132.00 | 118.50 | 132.00 | 119.00 | 12 | 9 | 0.76 | 0.2880 |
| PF511C7200 | 105.00 | 111.50 | 105.00 | 108.00 | 96.50 | 18 | 15 | 0.98 | 0.2450 |
| 小计 | 30 | 268 | 1.74 | ||||||
| PF511P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 0 | 78 | 0.00 | -0.0358 |
| PF511P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 14.50 | 0 | 54 | 0.00 | -0.0506 |
| PF511P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 21.50 | 0 | 27 | 0.00 | -0.0705 |
| PF511P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 31.00 | 0 | 93 | 0.00 | -0.0966 |
| PF511P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 44.50 | 0 | 49 | 0.00 | -0.1290 |
| PF511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 61.50 | 0 | 15 | 0.00 | -0.1676 |
| PF511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 83.00 | 0 | 9 | 0.00 | -0.2124 |
| PF511P6300 | 115.00 | 115.00 | 115.00 | 115.00 | 110.00 | 3 | 12 | 0.17 | -0.2626 |
| PF511P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 143.00 | 0 | 3 | 0.00 | -0.3179 |
| PF511P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 183.50 | 0 | 3 | 0.00 | -0.3765 |
| PF511P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 229.50 | 0 | 3 | 0.00 | -0.4362 |
| PF511P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 282.00 | 0 | 3 | 0.00 | -0.4956 |
| PF511P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 339.50 | 0 | 3 | 0.00 | -0.5538 |
| PF511P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 405.00 | 0 | 3 | 0.00 | -0.6081 |
| PF511P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 474.50 | 0 | 0 | 0.00 | -0.6588 |
| PF511P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 548.00 | 0 | 0 | 0.00 | -0.7062 |
| PF511P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 625.00 | 0 | 0 | 0.00 | -0.7498 |
| 小计 | 3 | 355 | 0.17 | ||||||
| PF合计 | 24,052 | 27,187 | 564.68 | ||||||
| 总计 | 24,052 | 27,187 | 564.68 |
(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