-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PR508C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,156.00 | 0 | 0 | 0.00 | 0.9997 |
| PR508C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,056.00 | 0 | 0 | 0.00 | 0.9980 |
| PR508C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 956.50 | 0 | 0 | 0.00 | 0.9952 |
| PR508C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 857.00 | 0 | 0 | 0.00 | 0.9908 |
| PR508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 758.00 | 0 | 0 | 0.00 | 0.9838 |
| PR508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 659.50 | 0 | 0 | 0.00 | 0.9723 |
| PR508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 562.50 | 0 | 0 | 0.00 | 0.9536 |
| PR508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 467.50 | 0 | 13 | 0.00 | 0.9235 |
| PR508C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 376.50 | 0 | 78 | 0.00 | 0.8738 |
| PR508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 291.50 | 0 | 128 | 0.00 | 0.8012 |
| PR508C6100 | 195.00 | 208.00 | 195.00 | 208.00 | 217.00 | 20 | 162 | 6.18 | 0.7003 |
| PR508C6200 | 179.00 | 187.50 | 144.50 | 150.50 | 155.00 | 97 | 161 | 24.06 | 0.5801 |
| PR508C6300 | 120.50 | 138.00 | 99.50 | 101.00 | 108.00 | 271 | 204 | 48.07 | 0.4554 |
| PR508C6400 | 76.00 | 100.50 | 69.50 | 71.00 | 74.50 | 406 | 141 | 51.26 | 0.3438 |
| PR508C6500 | 57.50 | 71.50 | 45.50 | 47.50 | 52.50 | 537 | 201 | 46.33 | 0.2551 |
| PR508C6600 | 39.00 | 51.00 | 30.00 | 31.50 | 37.00 | 415 | 169 | 23.81 | 0.1885 |
| PR508C6700 | 24.50 | 36.00 | 19.50 | 19.50 | 27.00 | 524 | 247 | 20.92 | 0.1403 |
| PR508C6800 | 19.00 | 27.00 | 12.00 | 13.00 | 20.00 | 669 | 176 | 20.10 | 0.1055 |
| 小计 | 2,939 | 1,680 | 240.74 | ||||||
| PR508P5100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10 | 478 | 0.01 | -0.0020 |
| PR508P5200 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 10 | 169 | 0.02 | -0.0035 |
| PR508P5300 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 53 | 153 | 0.07 | -0.0059 |
| PR508P5400 | 1.50 | 1.50 | 1.00 | 1.00 | 1.50 | 58 | 217 | 0.11 | -0.0099 |
| PR508P5500 | 3.00 | 3.00 | 2.00 | 2.00 | 2.50 | 417 | 188 | 1.37 | -0.0166 |
| PR508P5600 | 4.00 | 4.50 | 3.50 | 3.50 | 4.00 | 192 | 113 | 1.14 | -0.0278 |
| PR508P5700 | 5.50 | 8.00 | 5.50 | 6.50 | 7.00 | 100 | 154 | 0.97 | -0.0462 |
| PR508P5800 | 10.50 | 12.50 | 9.00 | 12.50 | 12.00 | 241 | 221 | 4.00 | -0.0759 |
| PR508P5900 | 18.50 | 24.00 | 16.50 | 19.50 | 21.00 | 344 | 203 | 10.18 | -0.1253 |
| PR508P6000 | 33.50 | 44.00 | 30.50 | 37.50 | 36.00 | 184 | 164 | 9.87 | -0.1977 |
| PR508P6100 | 61.50 | 77.00 | 55.00 | 65.00 | 61.50 | 209 | 172 | 19.86 | -0.2984 |
| PR508P6200 | 100.50 | 105.50 | 43.00 | 105.50 | 99.00 | 156 | 83 | 22.88 | -0.4186 |
| PR508P6300 | 151.50 | 169.00 | 149.00 | 160.00 | 152.00 | 64 | 25 | 14.73 | -0.5433 |
| PR508P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 218.50 | 0 | 0 | 0.00 | -0.6549 |
| PR508P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 296.00 | 0 | 0 | 0.00 | -0.7437 |
| PR508P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 381.00 | 0 | 0 | 0.00 | -0.8104 |
| PR508P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 470.50 | 0 | 0 | 0.00 | -0.8589 |
| PR508P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 563.50 | 0 | 0 | 0.00 | -0.8939 |
| 小计 | 2,038 | 2,340 | 85.19 | ||||||
| PR509C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 1,254.00 | 0 | 0 | 0.00 | 0.9986 |
| PR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,204.00 | 0 | 3 | 0.00 | 0.9970 |
| PR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,104.50 | 0 | 0 | 0.00 | 0.9922 |
| PR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,005.50 | 0 | 0 | 0.00 | 0.9854 |
| PR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 907.50 | 0 | 0 | 0.00 | 0.9759 |
| PR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 0 | 0.00 | 0.9621 |
| PR509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 714.50 | 0 | 3 | 0.00 | 0.9424 |
| PR509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 621.50 | 0 | 3 | 0.00 | 0.9144 |
| PR509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 532.00 | 0 | 23 | 0.00 | 0.8757 |
| PR509C5800 | 422.50 | 422.50 | 422.50 | 422.50 | 447.50 | 10 | 37 | 6.34 | 0.8245 |
| PR509C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 370.00 | 0 | 44 | 0.00 | 0.7602 |
| PR509C6000 | 323.00 | 323.00 | 279.50 | 279.50 | 300.50 | 20 | 55 | 8.87 | 0.6847 |
| PR509C6100 | 261.50 | 261.50 | 261.50 | 261.50 | 240.50 | 30 | 137 | 11.45 | 0.6017 |
| PR509C6200 | 187.00 | 210.50 | 181.00 | 181.00 | 190.50 | 64 | 140 | 19.29 | 0.5169 |
| PR509C6300 | 150.00 | 177.00 | 142.00 | 142.00 | 150.50 | 286 | 156 | 66.68 | 0.4361 |
| PR509C6400 | 119.00 | 133.00 | 119.00 | 133.00 | 119.50 | 63 | 151 | 11.82 | 0.3636 |
| PR509C6500 | 93.00 | 107.50 | 93.00 | 94.50 | 95.50 | 62 | 193 | 8.87 | 0.3017 |
| PR509C6600 | 79.00 | 88.00 | 63.50 | 63.50 | 77.50 | 68 | 189 | 7.78 | 0.2503 |
| PR509C6700 | 58.50 | 68.50 | 52.00 | 52.00 | 63.00 | 206 | 187 | 18.49 | 0.2076 |
| 小计 | 809 | 1,321 | 159.59 | ||||||
| PR509P4950 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4 | 145 | 0.01 | -0.0056 |
| PR509P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 153 | 0.00 | -0.0067 |
| PR509P5100 | 3.00 | 3.00 | 2.00 | 2.50 | 2.00 | 129 | 136 | 0.54 | -0.0106 |
| PR509P5200 | 4.00 | 4.00 | 3.50 | 3.50 | 3.00 | 20 | 130 | 0.11 | -0.0164 |
| PR509P5300 | 6.00 | 6.00 | 4.50 | 4.50 | 5.00 | 32 | 69 | 0.26 | -0.0251 |
| PR509P5400 | 22.00 | 22.00 | 7.00 | 7.00 | 8.00 | 30 | 97 | 0.44 | -0.0380 |
| PR509P5500 | 13.50 | 15.00 | 10.00 | 10.00 | 12.50 | 98 | 167 | 1.78 | -0.0570 |
| PR509P5600 | 21.00 | 22.00 | 16.50 | 17.50 | 19.00 | 105 | 218 | 2.99 | -0.0844 |
| PR509P5700 | 31.50 | 33.00 | 25.50 | 25.50 | 29.50 | 363 | 232 | 15.77 | -0.1224 |
| PR509P5800 | 46.50 | 48.50 | 41.00 | 45.50 | 45.00 | 292 | 262 | 19.69 | -0.1731 |
| PR509P5900 | 66.00 | 72.50 | 63.50 | 71.00 | 67.00 | 248 | 170 | 24.96 | -0.2369 |
| PR509P6000 | 94.00 | 107.00 | 58.50 | 101.50 | 97.00 | 265 | 134 | 39.22 | -0.3122 |
| PR509P6100 | 131.50 | 154.50 | 131.50 | 149.00 | 137.00 | 105 | 169 | 23.39 | -0.3951 |
| PR509P6200 | 176.00 | 207.50 | 176.00 | 201.50 | 186.50 | 21 | 60 | 6.35 | -0.4798 |
| PR509P6300 | 243.50 | 264.00 | 243.50 | 264.00 | 246.50 | 33 | 16 | 12.50 | -0.5607 |
| PR509P6400 | 320.50 | 320.50 | 320.50 | 320.50 | 315.00 | 10 | 10 | 4.81 | -0.6332 |
| PR509P6500 | 375.00 | 410.50 | 375.00 | 410.50 | 390.50 | 11 | 11 | 6.72 | -0.6953 |
| PR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 472.00 | 0 | 0 | 0.00 | -0.7470 |
| PR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 557.50 | 0 | 0 | 0.00 | -0.7899 |
| 小计 | 1,766 | 2,179 | 159.54 | ||||||
| PR510C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 973.50 | 0 | 0 | 0.00 | 0.9604 |
| PR510C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 878.00 | 0 | 0 | 0.00 | 0.9439 |
| PR510C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 784.50 | 0 | 0 | 0.00 | 0.9225 |
| PR510C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 693.00 | 0 | 0 | 0.00 | 0.8945 |
| PR510C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 606.00 | 0 | 0 | 0.00 | 0.8581 |
| PR510C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 523.50 | 0 | 3 | 0.00 | 0.8132 |
| PR510C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 446.00 | 0 | 6 | 0.00 | 0.7599 |
| PR510C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 376.00 | 0 | 6 | 0.00 | 0.6988 |
| PR510C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 313.00 | 0 | 6 | 0.00 | 0.6320 |
| PR510C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 258.00 | 0 | 12 | 0.00 | 0.5621 |
| PR510C6200 | 230.00 | 230.00 | 221.50 | 221.50 | 211.00 | 6 | 30 | 2.03 | 0.4923 |
| PR510C6300 | 177.00 | 188.00 | 175.00 | 175.00 | 171.50 | 9 | 30 | 2.43 | 0.4254 |
| PR510C6400 | 143.00 | 150.00 | 139.50 | 139.50 | 139.00 | 9 | 32 | 1.95 | 0.3636 |
| PR510C6500 | 114.00 | 137.50 | 108.00 | 108.00 | 114.00 | 12 | 15 | 2.12 | 0.3094 |
| PR510C6600 | 91.00 | 95.50 | 88.00 | 89.50 | 93.00 | 26 | 35 | 3.54 | 0.2620 |
| PR510C6700 | 85.50 | 133.00 | 73.00 | 73.00 | 76.00 | 113 | 75 | 14.58 | 0.2205 |
| 小计 | 175 | 250 | 26.65 | ||||||
| PR510P5200 | 10.00 | 39.00 | 10.00 | 39.00 | 10.50 | 4 | 77 | 0.10 | -0.0401 |
| PR510P5300 | 15.00 | 15.50 | 14.50 | 15.50 | 15.00 | 9 | 63 | 0.20 | -0.0556 |
| PR510P5400 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 12 | 48 | 0.38 | -0.0761 |
| PR510P5500 | 29.50 | 31.00 | 28.00 | 29.50 | 30.00 | 15 | 30 | 0.66 | -0.1032 |
| PR510P5600 | 46.00 | 52.00 | 40.50 | 40.50 | 42.50 | 36 | 40 | 2.34 | -0.1389 |
| PR510P5700 | 56.50 | 62.00 | 56.50 | 61.00 | 59.50 | 15 | 24 | 1.34 | -0.1831 |
| PR510P5800 | 85.50 | 85.50 | 85.50 | 85.50 | 82.00 | 6 | 18 | 0.77 | -0.2359 |
| PR510P5900 | 116.00 | 116.00 | 116.00 | 116.00 | 111.00 | 6 | 15 | 1.04 | -0.2966 |
| PR510P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 147.50 | 0 | 6 | 0.00 | -0.3631 |
| PR510P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 192.00 | 0 | 3 | 0.00 | -0.4329 |
| PR510P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 244.50 | 0 | 0 | 0.00 | -0.5027 |
| PR510P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 305.00 | 0 | 0 | 0.00 | -0.5697 |
| PR510P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 372.00 | 0 | 0 | 0.00 | -0.6317 |
| PR510P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 446.50 | 0 | 0 | 0.00 | -0.6862 |
| PR510P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 525.00 | 0 | 0 | 0.00 | -0.7339 |
| PR510P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 607.50 | 0 | 0 | 0.00 | -0.7758 |
| 小计 | 103 | 324 | 6.84 | ||||||
| PR合计 | 7,830 | 8,094 | 678.55 | ||||||
| 总计 | 7,830 | 8,094 | 678.55 |
(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