-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PX601C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,332.00 | 0 | 0 | 0.00 | 1.0000 |
| PX601C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,232.00 | 0 | 0 | 0.00 | 1.0000 |
| PX601C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,132.00 | 0 | 0 | 0.00 | 1.0000 |
| PX601C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,032.00 | 0 | 0 | 0.00 | 1.0000 |
| PX601C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 932.00 | 0 | 3 | 0.00 | 1.0000 |
| PX601C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 832.00 | 0 | 3 | 0.00 | 0.9969 |
| PX601C5900 | 703.00 | 747.00 | 698.00 | 698.00 | 732.50 | 8 | 276 | 2.82 | 0.9902 |
| PX601C6000 | 606.50 | 645.00 | 602.00 | 602.00 | 634.00 | 6 | 105 | 1.83 | 0.9784 |
| PX601C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 537.50 | 0 | 41 | 0.00 | 0.9567 |
| PX601C6200 | 441.50 | 470.00 | 397.50 | 398.00 | 443.00 | 68 | 129 | 14.29 | 0.9217 |
| PX601C6300 | 378.00 | 378.00 | 311.50 | 313.00 | 353.50 | 13 | 171 | 2.07 | 0.8649 |
| PX601C6400 | 282.50 | 289.50 | 245.00 | 245.00 | 270.50 | 5 | 390 | 0.69 | 0.7840 |
| PX601C6500 | 202.50 | 226.00 | 162.50 | 173.00 | 198.00 | 25 | 408 | 2.53 | 0.6756 |
| PX601C6600 | 144.00 | 163.50 | 116.50 | 116.50 | 141.00 | 205 | 557 | 13.78 | 0.5493 |
| PX601C6700 | 106.50 | 117.00 | 77.00 | 77.00 | 98.50 | 1,247 | 730 | 59.20 | 0.4258 |
| PX601C6800 | 69.00 | 83.00 | 50.00 | 50.00 | 68.00 | 819 | 662 | 25.98 | 0.3194 |
| PX601C6900 | 55.00 | 57.50 | 33.00 | 33.00 | 46.50 | 645 | 1,447 | 15.24 | 0.2328 |
| PX601C7000 | 38.00 | 40.00 | 21.00 | 21.00 | 31.00 | 1,218 | 1,012 | 19.00 | 0.1655 |
| PX601C7100 | 24.50 | 27.00 | 14.00 | 14.00 | 20.50 | 427 | 423 | 4.64 | 0.1163 |
| PX601C7200 | 14.50 | 18.50 | 8.50 | 8.50 | 14.00 | 233 | 911 | 1.59 | 0.0807 |
| PX601C7300 | 10.00 | 12.00 | 5.00 | 5.50 | 9.00 | 798 | 797 | 2.72 | 0.0553 |
| PX601C7400 | 7.00 | 8.50 | 3.50 | 4.00 | 6.00 | 706 | 240 | 2.07 | 0.0374 |
| PX601C7500 | 4.50 | 5.50 | 2.50 | 2.50 | 4.00 | 92 | 327 | 0.23 | 0.0256 |
| PX601C7600 | 3.50 | 4.00 | 2.00 | 2.00 | 2.50 | 274 | 422 | 0.42 | 0.0174 |
| PX601C7700 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 34 | 471 | 0.03 | 0.0117 |
| 小计 | 6,823 | 9,525 | 169.12 | ||||||
| PX601P5300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 18 | 809 | 0.00 | 0.0000 |
| PX601P5400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 45 | 431 | 0.01 | -0.0001 |
| PX601P5500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 60 | 533 | 0.02 | -0.0004 |
| PX601P5600 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 264 | 584 | 0.08 | -0.0009 |
| PX601P5700 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 297 | 424 | 0.10 | -0.0021 |
| PX601P5800 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 491 | 500 | 0.24 | -0.0050 |
| PX601P5900 | 1.50 | 1.50 | 1.00 | 1.50 | 1.50 | 805 | 409 | 0.60 | -0.0108 |
| PX601P6000 | 2.50 | 4.00 | 2.00 | 3.50 | 3.00 | 950 | 1,553 | 1.46 | -0.0220 |
| PX601P6100 | 5.00 | 6.50 | 4.50 | 6.00 | 6.00 | 897 | 1,301 | 2.35 | -0.0431 |
| PX601P6200 | 9.00 | 15.00 | 8.50 | 14.00 | 11.50 | 1,381 | 1,238 | 7.82 | -0.0776 |
| PX601P6300 | 18.50 | 28.50 | 16.00 | 26.00 | 22.00 | 1,332 | 1,161 | 14.39 | -0.1340 |
| PX601P6400 | 34.00 | 51.00 | 31.00 | 47.00 | 39.00 | 2,379 | 1,269 | 48.31 | -0.2146 |
| PX601P6500 | 66.50 | 88.00 | 58.50 | 78.50 | 66.50 | 751 | 496 | 26.59 | -0.3228 |
| PX601P6600 | 113.00 | 136.50 | 99.00 | 122.00 | 109.00 | 593 | 482 | 32.70 | -0.4490 |
| PX601P6700 | 151.00 | 188.00 | 151.00 | 182.50 | 166.00 | 93 | 278 | 8.28 | -0.5725 |
| PX601P6800 | 227.00 | 227.00 | 227.00 | 227.00 | 236.00 | 1 | 74 | 0.11 | -0.6790 |
| PX601P6900 | 302.50 | 302.50 | 293.00 | 293.00 | 314.00 | 21 | 50 | 3.09 | -0.7658 |
| PX601P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 398.50 | 0 | 16 | 0.00 | -0.8333 |
| PX601P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 488.00 | 0 | 6 | 0.00 | -0.8828 |
| PX601P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 581.00 | 0 | 0 | 0.00 | -0.9187 |
| PX601P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 676.00 | 0 | 3 | 0.00 | -0.9445 |
| PX601P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 773.00 | 0 | 0 | 0.00 | -0.9627 |
| PX601P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 871.00 | 0 | 3 | 0.00 | -0.9750 |
| PX601P7600 | 0.00 | 0.00 | 0.00 | 0.00 | 970.00 | 0 | 0 | 0.00 | -0.9835 |
| PX601P7700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,069.00 | 0 | 0 | 0.00 | -0.9897 |
| 小计 | 10,378 | 11,620 | 146.16 | ||||||
| PX602C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 954.00 | 0 | 0 | 0.00 | 0.9596 |
| PX602C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 859.00 | 0 | 0 | 0.00 | 0.9416 |
| PX602C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 766.00 | 0 | 0 | 0.00 | 0.9180 |
| PX602C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 676.00 | 0 | 0 | 0.00 | 0.8878 |
| PX602C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 589.50 | 0 | 0 | 0.00 | 0.8500 |
| PX602C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 508.00 | 0 | 0 | 0.00 | 0.8032 |
| PX602C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 432.00 | 0 | 0 | 0.00 | 0.7482 |
| PX602C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 362.00 | 0 | 0 | 0.00 | 0.6860 |
| PX602C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 299.50 | 0 | 0 | 0.00 | 0.6184 |
| PX602C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 244.50 | 0 | 3 | 0.00 | 0.5476 |
| PX602C6700 | 0.00 | 0.00 | 0.00 | 0.00 | 197.50 | 0 | 16 | 0.00 | 0.4766 |
| PX602C6800 | 0.00 | 0.00 | 0.00 | 0.00 | 157.50 | 0 | 51 | 0.00 | 0.4080 |
| PX602C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 124.50 | 0 | 21 | 0.00 | 0.3438 |
| PX602C7000 | 0.00 | 0.00 | 0.00 | 0.00 | 97.50 | 0 | 71 | 0.00 | 0.2854 |
| PX602C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 76.50 | 0 | 78 | 0.00 | 0.2353 |
| PX602C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00 | 0 | 86 | 0.00 | 0.1923 |
| PX602C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 46.50 | 0 | 63 | 0.00 | 0.1554 |
| PX602C7400 | 0.00 | 0.00 | 0.00 | 0.00 | 35.50 | 0 | 81 | 0.00 | 0.1242 |
| PX602C7500 | 29.50 | 29.50 | 29.50 | 29.50 | 28.00 | 1 | 88 | 0.01 | 0.1003 |
| 小计 | 1 | 558 | 0.01 | ||||||
| PX602P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 10.50 | 0 | 3 | 0.00 | -0.0405 |
| PX602P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 15.50 | 0 | 92 | 0.00 | -0.0578 |
| PX602P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 22.50 | 0 | 68 | 0.00 | -0.0807 |
| PX602P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 32.00 | 0 | 45 | 0.00 | -0.1103 |
| PX602P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 45.50 | 0 | 24 | 0.00 | -0.1477 |
| PX602P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 63.50 | 0 | 6 | 0.00 | -0.1940 |
| PX602P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 87.00 | 0 | 3 | 0.00 | -0.2486 |
| PX602P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 117.00 | 0 | 7 | 0.00 | -0.3105 |
| PX602P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 154.00 | 0 | 13 | 0.00 | -0.3780 |
| PX602P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 199.00 | 0 | 3 | 0.00 | -0.4487 |
| PX602P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 251.50 | 0 | 0 | 0.00 | -0.5197 |
| PX602P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 311.00 | 0 | 0 | 0.00 | -0.5884 |
| PX602P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 377.50 | 0 | 0 | 0.00 | -0.6528 |
| PX602P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00 | 0 | 0 | 0.00 | -0.7114 |
| PX602P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 529.00 | 0 | 0 | 0.00 | -0.7618 |
| PX602P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 612.00 | 0 | 0 | 0.00 | -0.8051 |
| PX602P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 698.50 | 0 | 0 | 0.00 | -0.8424 |
| PX602P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 787.50 | 0 | 0 | 0.00 | -0.8741 |
| PX602P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 879.50 | 0 | 0 | 0.00 | -0.8985 |
| 小计 | 0 | 264 | 0.00 | ||||||
| PX603C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 959.50 | 0 | 0 | 0.00 | 0.9470 |
| PX603C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 865.00 | 0 | 0 | 0.00 | 0.9296 |
| PX603C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 772.50 | 0 | 0 | 0.00 | 0.9065 |
| PX603C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 682.00 | 0 | 0 | 0.00 | 0.8778 |
| PX603C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 595.00 | 0 | 0 | 0.00 | 0.8421 |
| PX603C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 512.50 | 0 | 0 | 0.00 | 0.7984 |
| PX603C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 436.00 | 0 | 0 | 0.00 | 0.7450 |
| PX603C6400 | 0.00 | 0.00 | 0.00 | 0.00 | 366.00 | 0 | 0 | 0.00 | 0.6840 |
| PX603C6500 | 0.00 | 0.00 | 0.00 | 0.00 | 304.00 | 0 | 3 | 0.00 | 0.6173 |
| PX603C6600 | 0.00 | 0.00 | 0.00 | 0.00 | 250.50 | 0 | 10 | 0.00 | 0.5477 |
| PX603C6700 | 202.50 | 202.50 | 202.50 | 202.50 | 205.00 | 1 | 25 | 0.10 | 0.4788 |
| PX603C6800 | 0.00 | 0.00 | 0.00 | 0.00 | 167.50 | 0 | 8 | 0.00 | 0.4135 |
| PX603C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 136.50 | 0 | 6 | 0.00 | 0.3538 |
| PX603C7000 | 0.00 | 0.00 | 0.00 | 0.00 | 113.00 | 0 | 3 | 0.00 | 0.3019 |
| PX603C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 94.00 | 0 | 39 | 0.00 | 0.2575 |
| PX603C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 77.50 | 0 | 87 | 0.00 | 0.2187 |
| PX603C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 60.50 | 0 | 0 | 0.00 | 0.1796 |
| 小计 | 1 | 181 | 0.10 | ||||||
| PX603P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 0 | 41 | 0.00 | -0.0527 |
| PX603P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 20.50 | 0 | 57 | 0.00 | -0.0693 |
| PX603P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 27.50 | 0 | 57 | 0.00 | -0.0915 |
| PX603P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | 0 | 18 | 0.00 | -0.1195 |
| PX603P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00 | 0 | 6 | 0.00 | -0.1544 |
| PX603P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 66.50 | 0 | 0 | 0.00 | -0.1975 |
| PX603P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 89.50 | 0 | 0 | 0.00 | -0.2504 |
| PX603P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 119.50 | 0 | 0 | 0.00 | -0.3110 |
| PX603P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 157.00 | 0 | 0 | 0.00 | -0.3774 |
| PX603P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 202.50 | 0 | 0 | 0.00 | -0.4468 |
| PX603P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 256.50 | 0 | 0 | 0.00 | -0.5157 |
| PX603P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 318.50 | 0 | 0 | 0.00 | -0.5812 |
| PX603P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 387.00 | 0 | 0 | 0.00 | -0.6412 |
| PX603P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 463.00 | 0 | 0 | 0.00 | -0.6933 |
| PX603P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 543.50 | 0 | 0 | 0.00 | -0.7381 |
| PX603P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 627.00 | 0 | 0 | 0.00 | -0.7773 |
| PX603P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 709.50 | 0 | 0 | 0.00 | -0.8170 |
| 小计 | 0 | 179 | 0.00 | ||||||
| PX合计 | 17,203 | 22,327 | 315.40 | ||||||
| 总计 | 17,203 | 22,327 | 315.40 |
(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