-
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 |
|---|---|---|---|---|---|---|---|---|---|
| SR507C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,033.00 | 0 | 54 | 0.00 | 0.9997 |
| SR507C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 933.00 | 0 | 38 | 0.00 | 0.9982 |
| SR507C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 833.00 | 0 | 51 | 0.00 | 0.9956 |
| SR507C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 733.50 | 0 | 17 | 0.00 | 0.9920 |
| SR507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 634.00 | 0 | 61 | 0.00 | 0.9871 |
| SR507C5400 | 531.00 | 531.00 | 531.00 | 531.00 | 534.50 | 6 | 52 | 3.19 | 0.9799 |
| SR507C5500 | 432.00 | 432.00 | 432.00 | 432.00 | 435.50 | 1 | 254 | 0.43 | 0.9684 |
| SR507C5600 | 340.00 | 342.50 | 324.50 | 342.00 | 337.00 | 214 | 758 | 71.58 | 0.9503 |
| SR507C5700 | 236.00 | 244.00 | 230.00 | 242.00 | 239.50 | 114 | 672 | 27.04 | 0.9164 |
| SR507C5800 | 150.00 | 153.00 | 147.00 | 150.50 | 146.00 | 13 | 268 | 1.94 | 0.8276 |
| SR507C5900 | 74.50 | 80.50 | 63.50 | 63.50 | 73.50 | 480 | 800 | 36.46 | 0.5970 |
| SR507C6000 | 34.00 | 38.50 | 31.50 | 33.50 | 35.50 | 3,247 | 5,886 | 113.36 | 0.3415 |
| SR507C6100 | 17.00 | 17.50 | 14.00 | 16.00 | 18.50 | 2,759 | 8,175 | 42.82 | 0.1876 |
| SR507C6200 | 10.00 | 10.00 | 7.00 | 8.00 | 10.50 | 3,649 | 14,221 | 29.76 | 0.1050 |
| SR507C6300 | 5.00 | 5.00 | 4.00 | 4.50 | 6.00 | 868 | 4,103 | 4.00 | 0.0602 |
| SR507C6400 | 2.50 | 3.00 | 2.00 | 2.50 | 3.50 | 894 | 3,572 | 2.25 | 0.0352 |
| SR507C6500 | 1.50 | 2.00 | 1.50 | 2.00 | 2.00 | 732 | 5,670 | 1.44 | 0.0212 |
| SR507C6600 | 1.00 | 1.50 | 1.00 | 1.00 | 1.50 | 1,704 | 4,806 | 2.32 | 0.0129 |
| SR507C6700 | 1.50 | 1.50 | 1.00 | 1.50 | 1.00 | 636 | 8,517 | 0.95 | 0.0079 |
| SR507C6800 | 1.00 | 1.50 | 1.00 | 1.00 | 0.50 | 521 | 863 | 0.59 | 0.0049 |
| SR507C6900 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 138 | 342 | 0.07 | 0.0032 |
| 小计 | 15,976 | 59,180 | 338.19 | ||||||
| SR507P4900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 49 | 935 | 0.02 | -0.0026 |
| SR507P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,095 | 0.00 | -0.0039 |
| SR507P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,100 | 0.00 | -0.0060 |
| SR507P5200 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 863 | 1,513 | 0.86 | -0.0092 |
| SR507P5300 | 1.00 | 1.50 | 1.00 | 1.00 | 1.50 | 413 | 1,885 | 0.41 | -0.0137 |
| SR507P5400 | 1.50 | 2.00 | 1.50 | 1.50 | 2.00 | 2,962 | 2,961 | 4.90 | -0.0206 |
| SR507P5500 | 1.50 | 2.50 | 1.50 | 2.00 | 3.00 | 1,844 | 6,807 | 3.76 | -0.0317 |
| SR507P5600 | 2.00 | 3.50 | 2.00 | 3.00 | 4.50 | 2,533 | 4,890 | 7.09 | -0.0494 |
| SR507P5700 | 4.00 | 7.00 | 4.00 | 5.50 | 6.50 | 2,616 | 4,997 | 15.12 | -0.0828 |
| SR507P5800 | 11.00 | 17.00 | 11.00 | 12.50 | 13.50 | 7,681 | 8,439 | 109.44 | -0.1711 |
| SR507P5900 | 40.00 | 46.50 | 35.00 | 38.50 | 41.00 | 3,456 | 6,608 | 144.40 | -0.4013 |
| SR507P6000 | 97.50 | 108.00 | 97.00 | 98.50 | 102.50 | 110 | 1,417 | 11.12 | -0.6569 |
| SR507P6100 | 176.00 | 191.50 | 176.00 | 180.50 | 185.50 | 114 | 422 | 20.68 | -0.8111 |
| SR507P6200 | 270.50 | 284.50 | 268.00 | 268.00 | 277.00 | 74 | 376 | 20.48 | -0.8941 |
| SR507P6300 | 374.00 | 380.00 | 369.50 | 373.00 | 372.50 | 61 | 555 | 22.75 | -0.9395 |
| SR507P6400 | 467.50 | 477.50 | 467.50 | 477.50 | 470.00 | 40 | 386 | 18.87 | -0.9650 |
| SR507P6500 | 569.50 | 569.50 | 569.50 | 569.50 | 568.50 | 10 | 210 | 5.70 | -0.9795 |
| SR507P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 667.50 | 0 | 38 | 0.00 | -0.9883 |
| SR507P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 767.50 | 0 | 0 | 0.00 | -0.9939 |
| SR507P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 867.00 | 0 | 0 | 0.00 | -0.9974 |
| SR507P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 967.00 | 0 | 26 | 0.00 | -0.9996 |
| 小计 | 22,826 | 44,660 | 385.59 | ||||||
| SR509C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 959.50 | 0 | 0 | 0.00 | 0.9937 |
| SR509C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 860.00 | 0 | 2 | 0.00 | 0.9866 |
| SR509C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 761.00 | 0 | 2 | 0.00 | 0.9772 |
| SR509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 663.00 | 0 | 10 | 0.00 | 0.9644 |
| SR509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 565.50 | 0 | 182 | 0.00 | 0.9462 |
| SR509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 470.00 | 0 | 517 | 0.00 | 0.9191 |
| SR509C5500 | 380.50 | 380.50 | 321.50 | 373.50 | 377.00 | 118 | 997 | 40.83 | 0.8778 |
| SR509C5600 | 288.00 | 289.50 | 282.50 | 284.00 | 288.00 | 51 | 516 | 14.54 | 0.8148 |
| SR509C5700 | 211.50 | 211.50 | 202.50 | 205.50 | 207.00 | 44 | 496 | 9.06 | 0.7210 |
| SR509C5800 | 150.00 | 150.00 | 136.00 | 139.50 | 139.50 | 324 | 1,038 | 46.38 | 0.5921 |
| SR509C5900 | 95.00 | 105.50 | 85.50 | 91.50 | 90.00 | 941 | 2,249 | 84.89 | 0.4473 |
| SR509C6000 | 63.00 | 63.00 | 55.00 | 57.50 | 58.00 | 960 | 3,718 | 55.74 | 0.3191 |
| SR509C6100 | 39.00 | 41.00 | 34.50 | 35.50 | 38.00 | 1,831 | 8,921 | 67.87 | 0.2232 |
| SR509C6200 | 25.00 | 28.00 | 24.50 | 26.00 | 26.50 | 720 | 5,518 | 18.74 | 0.1582 |
| SR509C6300 | 19.00 | 19.00 | 18.00 | 18.50 | 19.00 | 1,256 | 4,512 | 22.72 | 0.1145 |
| SR509C6400 | 13.50 | 13.50 | 12.00 | 13.50 | 14.00 | 262 | 2,603 | 3.42 | 0.0840 |
| SR509C6500 | 10.50 | 11.00 | 10.00 | 10.00 | 10.50 | 1,211 | 3,861 | 12.50 | 0.0638 |
| SR509C6600 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 1,726 | 5,515 | 14.88 | 0.0488 |
| SR509C6700 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | 530 | 5,453 | 3.45 | 0.0371 |
| SR509C6800 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 393 | 1,018 | 1.95 | 0.0294 |
| 小计 | 10,367 | 47,128 | 396.96 | ||||||
| SR509P4900 | 3.00 | 3.50 | 3.00 | 3.00 | 2.00 | 357 | 3,305 | 1.10 | -0.0119 |
| SR509P5000 | 3.00 | 3.50 | 3.00 | 3.00 | 3.00 | 112 | 1,034 | 0.36 | -0.0175 |
| SR509P5100 | 3.50 | 4.00 | 3.50 | 3.50 | 4.50 | 187 | 2,263 | 0.69 | -0.0255 |
| SR509P5200 | 5.00 | 5.50 | 5.00 | 5.00 | 6.00 | 234 | 2,028 | 1.18 | -0.0369 |
| SR509P5300 | 7.00 | 8.50 | 5.50 | 7.50 | 9.00 | 1,394 | 2,107 | 10.61 | -0.0538 |
| SR509P5400 | 11.00 | 12.50 | 11.00 | 11.50 | 13.00 | 1,261 | 3,073 | 14.40 | -0.0795 |
| SR509P5500 | 20.00 | 22.50 | 20.00 | 20.50 | 19.50 | 1,482 | 9,011 | 30.85 | -0.1195 |
| SR509P5600 | 31.00 | 32.00 | 27.50 | 27.50 | 30.50 | 434 | 2,387 | 13.25 | -0.1813 |
| SR509P5700 | 48.00 | 53.00 | 46.50 | 49.00 | 49.00 | 487 | 3,368 | 24.03 | -0.2742 |
| SR509P5800 | 73.00 | 88.00 | 73.00 | 82.00 | 81.00 | 974 | 2,240 | 80.71 | -0.4024 |
| SR509P5900 | 131.00 | 137.50 | 128.50 | 132.50 | 130.50 | 260 | 1,271 | 34.41 | -0.5472 |
| SR509P6000 | 199.50 | 202.00 | 197.50 | 199.50 | 198.00 | 40 | 734 | 7.97 | -0.6758 |
| SR509P6100 | 271.00 | 281.50 | 271.00 | 276.00 | 278.00 | 87 | 514 | 23.76 | -0.7726 |
| SR509P6200 | 364.50 | 369.50 | 364.50 | 369.50 | 365.50 | 26 | 793 | 9.51 | -0.8386 |
| SR509P6300 | 455.00 | 460.50 | 455.00 | 460.50 | 458.00 | 26 | 1,069 | 11.95 | -0.8834 |
| SR509P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 552.50 | 0 | 619 | 0.00 | -0.9150 |
| SR509P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 649.00 | 0 | 36 | 0.00 | -0.9364 |
| SR509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 746.50 | 0 | 94 | 0.00 | -0.9525 |
| SR509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 844.50 | 0 | 3 | 0.00 | -0.9654 |
| SR509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 943.50 | 0 | 8 | 0.00 | -0.9742 |
| 小计 | 7,361 | 35,957 | 264.76 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 828.00 | 0 | 0 | 0.00 | 0.9741 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 731.00 | 0 | 0 | 0.00 | 0.9539 |
| SR601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 636.50 | 0 | 0 | 0.00 | 0.9268 |
| SR601C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 545.50 | 0 | 1 | 0.00 | 0.8904 |
| SR601C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 458.50 | 0 | 83 | 0.00 | 0.8422 |
| SR601C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 377.50 | 0 | 170 | 0.00 | 0.7810 |
| SR601C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 304.00 | 0 | 219 | 0.00 | 0.7070 |
| SR601C5600 | 234.50 | 238.50 | 234.50 | 238.50 | 239.00 | 17 | 151 | 4.05 | 0.6226 |
| SR601C5700 | 185.50 | 185.50 | 182.00 | 183.50 | 184.00 | 23 | 125 | 4.26 | 0.5324 |
| SR601C5800 | 140.50 | 142.50 | 136.50 | 136.50 | 139.00 | 64 | 174 | 8.98 | 0.4424 |
| SR601C5900 | 106.50 | 106.50 | 101.00 | 101.00 | 103.50 | 65 | 221 | 6.70 | 0.3582 |
| SR601C6000 | 80.00 | 80.00 | 74.00 | 76.00 | 76.50 | 48 | 400 | 3.74 | 0.2842 |
| SR601C6100 | 57.00 | 57.00 | 54.50 | 54.50 | 57.00 | 44 | 351 | 2.46 | 0.2226 |
| SR601C6200 | 42.50 | 43.50 | 40.00 | 40.00 | 42.50 | 87 | 475 | 3.64 | 0.1731 |
| SR601C6300 | 31.50 | 31.50 | 29.50 | 29.50 | 31.50 | 120 | 419 | 3.71 | 0.1344 |
| SR601C6400 | 23.50 | 23.50 | 22.50 | 22.50 | 24.00 | 48 | 580 | 1.11 | 0.1042 |
| SR601C6500 | 19.00 | 19.50 | 17.50 | 17.50 | 18.00 | 56 | 1,232 | 1.05 | 0.0804 |
| SR601C6600 | 14.00 | 14.00 | 12.50 | 12.50 | 14.00 | 93 | 453 | 1.25 | 0.0627 |
| 小计 | 665 | 5,054 | 40.94 | ||||||
| SR601P4900 | 7.50 | 7.50 | 7.50 | 7.50 | 7.00 | 79 | 983 | 0.59 | -0.0333 |
| SR601P5000 | 11.00 | 11.50 | 10.50 | 10.50 | 10.50 | 340 | 912 | 3.75 | -0.0494 |
| SR601P5100 | 14.50 | 16.00 | 14.50 | 15.00 | 16.00 | 166 | 1,448 | 2.61 | -0.0728 |
| SR601P5200 | 24.00 | 24.50 | 23.50 | 23.50 | 24.50 | 25 | 559 | 0.59 | -0.1059 |
| SR601P5300 | 36.00 | 37.00 | 35.50 | 36.00 | 37.00 | 91 | 1,376 | 3.28 | -0.1512 |
| SR601P5400 | 55.50 | 56.50 | 55.50 | 56.50 | 55.00 | 4 | 437 | 0.23 | -0.2100 |
| SR601P5500 | 76.00 | 81.50 | 76.00 | 79.50 | 80.50 | 57 | 325 | 4.59 | -0.2823 |
| SR601P5600 | 113.00 | 116.50 | 113.00 | 114.00 | 114.50 | 67 | 302 | 7.70 | -0.3655 |
| SR601P5700 | 160.50 | 160.50 | 159.00 | 160.50 | 158.50 | 52 | 417 | 8.29 | -0.4552 |
| SR601P5800 | 211.00 | 214.50 | 211.00 | 214.50 | 212.00 | 25 | 247 | 5.32 | -0.5455 |
| SR601P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 275.50 | 0 | 256 | 0.00 | -0.6304 |
| SR601P6000 | 340.00 | 348.00 | 340.00 | 348.00 | 347.50 | 16 | 207 | 5.52 | -0.7057 |
| SR601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 426.50 | 0 | 221 | 0.00 | -0.7690 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 511.50 | 0 | 105 | 0.00 | -0.8205 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00 | 0 | 102 | 0.00 | -0.8615 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 692.00 | 0 | 3 | 0.00 | -0.8943 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 785.50 | 0 | 12 | 0.00 | -0.9209 |
| SR601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 881.50 | 0 | 0 | 0.00 | -0.9415 |
| 小计 | 922 | 7,912 | 42.47 | ||||||
| SR509MSC5000 | 0.00 | 0.00 | 0.00 | 0.00 | 859.00 | 0 | 0 | 0.00 | 1.0000 |
| SR509MSC5100 | 0.00 | 0.00 | 0.00 | 0.00 | 759.00 | 0 | 0 | 0.00 | 1.0000 |
| SR509MSC5200 | 0.00 | 0.00 | 0.00 | 0.00 | 659.00 | 0 | 0 | 0.00 | 0.9957 |
| SR509MSC5300 | 0.00 | 0.00 | 0.00 | 0.00 | 560.00 | 0 | 0 | 0.00 | 0.9858 |
| SR509MSC5400 | 0.00 | 0.00 | 0.00 | 0.00 | 461.50 | 0 | 1 | 0.00 | 0.9683 |
| SR509MSC5500 | 374.00 | 374.00 | 358.50 | 358.50 | 365.50 | 12 | 29 | 4.39 | 0.9340 |
| SR509MSC5600 | 275.00 | 277.00 | 274.50 | 274.50 | 273.50 | 4 | 30 | 1.10 | 0.8714 |
| SR509MSC5700 | 194.50 | 194.50 | 185.50 | 186.50 | 190.00 | 26 | 63 | 4.88 | 0.7642 |
| SR509MSC5800 | 131.00 | 131.00 | 118.00 | 118.00 | 121.50 | 23 | 104 | 2.91 | 0.6094 |
| SR509MSC5900 | 79.50 | 79.50 | 72.00 | 73.00 | 72.00 | 29 | 479 | 2.13 | 0.4347 |
| SR509MSC6000 | 47.50 | 47.50 | 40.50 | 40.50 | 41.00 | 374 | 1,589 | 16.08 | 0.2836 |
| SR509MSC6100 | 27.00 | 27.50 | 23.00 | 23.50 | 24.00 | 332 | 1,380 | 8.34 | 0.1780 |
| SR509MSC6200 | 15.50 | 15.50 | 13.00 | 13.00 | 14.00 | 70 | 814 | 0.99 | 0.1108 |
| SR509MSC6300 | 10.00 | 10.00 | 8.00 | 8.00 | 9.00 | 122 | 527 | 1.07 | 0.0705 |
| SR509MSC6400 | 5.00 | 5.00 | 4.50 | 4.50 | 5.50 | 41 | 240 | 0.20 | 0.0455 |
| SR509MSC6500 | 3.00 | 3.00 | 3.00 | 3.00 | 3.50 | 77 | 267 | 0.23 | 0.0300 |
| SR509MSC6600 | 2.50 | 2.50 | 2.00 | 2.00 | 2.50 | 51 | 343 | 0.11 | 0.0201 |
| SR509MSC6700 | 1.50 | 2.00 | 1.50 | 1.50 | 1.50 | 76 | 400 | 0.12 | 0.0135 |
| 小计 | 1,237 | 6,266 | 42.57 | ||||||
| SR509MSP5000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 456 | 0.00 | -0.0020 |
| SR509MSP5100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 226 | 0.00 | -0.0041 |
| SR509MSP5200 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16 | 206 | 0.02 | -0.0083 |
| SR509MSP5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 379 | 0.00 | -0.0166 |
| SR509MSP5400 | 3.00 | 3.00 | 1.50 | 3.00 | 3.50 | 182 | 250 | 0.54 | -0.0324 |
| SR509MSP5500 | 6.50 | 6.50 | 6.00 | 6.50 | 7.50 | 139 | 187 | 0.93 | -0.0653 |
| SR509MSP5600 | 14.50 | 15.50 | 13.50 | 14.00 | 15.50 | 327 | 780 | 4.84 | -0.1266 |
| SR509MSP5700 | 30.50 | 34.50 | 30.00 | 32.00 | 32.00 | 219 | 393 | 7.00 | -0.2329 |
| SR509MSP5800 | 60.50 | 65.50 | 60.50 | 64.00 | 62.50 | 46 | 212 | 2.92 | -0.3871 |
| SR509MSP5900 | 116.50 | 122.00 | 112.50 | 114.00 | 112.50 | 57 | 177 | 6.63 | -0.5618 |
| SR509MSP6000 | 183.00 | 189.50 | 181.50 | 184.00 | 181.50 | 38 | 140 | 7.00 | -0.7133 |
| SR509MSP6100 | 262.00 | 272.00 | 261.00 | 272.00 | 264.00 | 9 | 56 | 2.38 | -0.8195 |
| SR509MSP6200 | 354.50 | 361.50 | 352.00 | 358.50 | 354.00 | 5 | 8 | 1.78 | -0.8877 |
| SR509MSP6300 | 447.00 | 453.00 | 445.50 | 452.50 | 448.50 | 8 | 18 | 3.59 | -0.9290 |
| SR509MSP6400 | 0.00 | 0.00 | 0.00 | 0.00 | 545.50 | 0 | 0 | 0.00 | -0.9549 |
| SR509MSP6500 | 0.00 | 0.00 | 0.00 | 0.00 | 643.50 | 0 | 0 | 0.00 | -0.9715 |
| SR509MSP6600 | 0.00 | 0.00 | 0.00 | 0.00 | 742.00 | 0 | 0 | 0.00 | -0.9825 |
| SR509MSP6700 | 0.00 | 0.00 | 0.00 | 0.00 | 841.50 | 0 | 0 | 0.00 | -0.9902 |
| 小计 | 1,046 | 3,488 | 37.62 | ||||||
| SR合计 | 60,400 | 209,645 | 1,549.10 | ||||||
| 总计 | 60,400 | 209,645 | 1,549.10 |
(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