-
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 | 1,376.00 | 0 | 0 | 0.00 | 0.9981 |
| PF507C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,276.50 | 0 | 0 | 0.00 | 0.9962 |
| PF507C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,176.50 | 0 | 0 | 0.00 | 0.9940 |
| PF507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,077.00 | 0 | 13 | 0.00 | 0.9907 |
| PF507C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 977.50 | 0 | 114 | 0.00 | 0.9865 |
| PF507C5700 | 845.00 | 900.00 | 845.00 | 900.00 | 878.50 | 4 | 218 | 1.75 | 0.9810 |
| PF507C5800 | 788.00 | 788.00 | 748.50 | 780.50 | 780.00 | 3 | 258 | 1.16 | 0.9724 |
| PF507C5900 | 652.50 | 652.50 | 651.50 | 651.50 | 682.00 | 2 | 102 | 0.65 | 0.9605 |
| PF507C6000 | 555.00 | 555.00 | 555.00 | 555.00 | 585.00 | 1 | 178 | 0.28 | 0.9430 |
| PF507C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 489.50 | 0 | 282 | 0.00 | 0.9160 |
| PF507C6200 | 407.50 | 416.50 | 407.50 | 416.50 | 397.50 | 15 | 430 | 3.06 | 0.8739 |
| PF507C6300 | 307.00 | 333.50 | 297.00 | 308.50 | 310.50 | 42 | 302 | 6.78 | 0.8100 |
| PF507C6400 | 223.00 | 257.00 | 216.50 | 220.00 | 232.50 | 37 | 363 | 4.45 | 0.7189 |
| PF507C6500 | 174.00 | 180.00 | 143.50 | 145.50 | 167.00 | 151 | 602 | 11.48 | 0.6036 |
| PF507C6600 | 123.50 | 135.50 | 93.50 | 98.00 | 116.50 | 774 | 849 | 42.15 | 0.4791 |
| PF507C6700 | 87.00 | 92.00 | 59.50 | 63.50 | 79.00 | 1,010 | 592 | 37.22 | 0.3625 |
| PF507C6800 | 60.50 | 65.00 | 38.00 | 43.00 | 53.50 | 1,458 | 647 | 37.41 | 0.2658 |
| PF507C6900 | 40.00 | 44.50 | 23.50 | 26.50 | 36.50 | 1,135 | 441 | 20.44 | 0.1914 |
| PF507C7000 | 29.00 | 31.50 | 15.50 | 17.00 | 25.00 | 1,264 | 684 | 15.50 | 0.1363 |
| PF507C7100 | 21.50 | 22.00 | 10.50 | 12.00 | 17.00 | 1,541 | 714 | 12.82 | 0.0968 |
| PF507C7200 | 15.00 | 15.50 | 7.00 | 7.50 | 12.00 | 1,151 | 472 | 6.70 | 0.0689 |
| PF507C7300 | 10.50 | 11.50 | 4.50 | 5.00 | 8.00 | 2,879 | 697 | 10.33 | 0.0491 |
| PF507C7400 | 7.00 | 8.00 | 3.50 | 4.00 | 5.50 | 1,411 | 597 | 4.12 | 0.0349 |
| PF507C7500 | 5.50 | 6.00 | 2.50 | 2.50 | 4.00 | 1,893 | 1,387 | 3.94 | 0.0250 |
| 小计 | 14,771 | 9,942 | 220.23 | ||||||
| PF507P5200 | 1.50 | 3.00 | 0.50 | 0.50 | 0.50 | 83 | 348 | 0.06 | -0.0038 |
| PF507P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 212 | 0.00 | -0.0055 |
| PF507P5400 | 1.00 | 1.50 | 1.00 | 1.50 | 1.50 | 40 | 322 | 0.02 | -0.0074 |
| PF507P5500 | 3.00 | 3.00 | 2.00 | 3.00 | 2.00 | 53 | 1,307 | 0.06 | -0.0103 |
| PF507P5600 | 2.50 | 2.50 | 2.00 | 2.00 | 2.50 | 813 | 534 | 0.88 | -0.0142 |
| PF507P5700 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | 678 | 771 | 1.11 | -0.0195 |
| PF507P5800 | 4.50 | 5.00 | 4.00 | 4.50 | 5.00 | 511 | 694 | 1.11 | -0.0277 |
| PF507P5900 | 6.50 | 7.50 | 6.00 | 7.50 | 7.00 | 1,951 | 1,836 | 6.49 | -0.0394 |
| PF507P6000 | 9.00 | 11.00 | 8.00 | 10.00 | 9.50 | 1,067 | 781 | 5.03 | -0.0566 |
| PF507P6100 | 15.00 | 16.50 | 12.50 | 15.50 | 14.50 | 631 | 749 | 4.53 | -0.0832 |
| PF507P6200 | 24.00 | 28.50 | 20.50 | 25.00 | 22.00 | 1,615 | 1,240 | 19.34 | -0.1251 |
| PF507P6300 | 37.00 | 44.00 | 33.50 | 40.00 | 35.00 | 963 | 753 | 18.39 | -0.1886 |
| PF507P6400 | 57.00 | 67.00 | 55.50 | 62.00 | 57.00 | 810 | 765 | 24.80 | -0.2796 |
| PF507P6500 | 95.00 | 108.00 | 87.00 | 105.00 | 91.50 | 1,001 | 819 | 49.15 | -0.3947 |
| PF507P6600 | 141.00 | 157.00 | 132.00 | 153.00 | 140.50 | 510 | 433 | 36.32 | -0.5192 |
| PF507P6700 | 209.50 | 209.50 | 204.00 | 204.00 | 203.00 | 31 | 152 | 3.19 | -0.6359 |
| PF507P6800 | 268.50 | 292.00 | 268.00 | 292.00 | 277.50 | 34 | 132 | 4.68 | -0.7327 |
| PF507P6900 | 375.00 | 375.00 | 343.00 | 345.50 | 360.00 | 27 | 29 | 4.79 | -0.8073 |
| PF507P7000 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 8 | 49 | 1.79 | -0.8626 |
| PF507P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 540.50 | 0 | 31 | 0.00 | -0.9024 |
| PF507P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 635.00 | 0 | 0 | 0.00 | -0.9306 |
| PF507P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 731.50 | 0 | 0 | 0.00 | -0.9507 |
| PF507P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 829.00 | 0 | 0 | 0.00 | -0.9653 |
| PF507P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 927.00 | 0 | 0 | 0.00 | -0.9756 |
| 小计 | 10,826 | 11,957 | 181.74 | ||||||
| PF508C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,035.00 | 0 | 0 | 0.00 | 0.9878 |
| PF508C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 937.00 | 0 | 0 | 0.00 | 0.9782 |
| PF508C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 839.50 | 0 | 0 | 0.00 | 0.9645 |
| PF508C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 744.00 | 0 | 0 | 0.00 | 0.9451 |
| PF508C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 651.00 | 0 | 0 | 0.00 | 0.9183 |
| PF508C6000 | 0.00 | 0.00 | 0.00 | 0.00 | 560.50 | 0 | 0 | 0.00 | 0.8823 |
| PF508C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 475.00 | 0 | 0 | 0.00 | 0.8353 |
| PF508C6200 | 411.50 | 411.50 | 411.50 | 411.50 | 394.50 | 10 | 10 | 2.06 | 0.7766 |
| PF508C6300 | 337.50 | 337.50 | 337.50 | 337.50 | 321.50 | 10 | 10 | 1.69 | 0.7063 |
| PF508C6400 | 270.50 | 270.50 | 246.50 | 252.50 | 256.50 | 50 | 20 | 6.40 | 0.6265 |
| PF508C6500 | 214.00 | 214.00 | 195.50 | 197.50 | 201.50 | 40 | 30 | 4.02 | 0.5415 |
| PF508C6600 | 164.50 | 164.50 | 153.00 | 153.00 | 156.00 | 72 | 30 | 5.77 | 0.4567 |
| PF508C6700 | 129.00 | 129.00 | 106.00 | 106.00 | 120.50 | 30 | 30 | 1.79 | 0.3776 |
| PF508C6800 | 92.00 | 92.00 | 85.50 | 85.50 | 92.50 | 40 | 10 | 1.80 | 0.3077 |
| PF508C6900 | 65.50 | 65.50 | 61.00 | 61.00 | 71.50 | 20 | 32 | 0.63 | 0.2484 |
| PF508C7000 | 57.00 | 57.00 | 46.00 | 46.00 | 55.00 | 85 | 54 | 2.30 | 0.1990 |
| PF508C7100 | 44.00 | 44.00 | 35.00 | 35.00 | 42.00 | 92 | 64 | 1.83 | 0.1583 |
| PF508C7200 | 37.50 | 37.50 | 27.50 | 27.50 | 32.50 | 93 | 73 | 1.53 | 0.1255 |
| 小计 | 542 | 363 | 29.82 | ||||||
| PF508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 0 | 0.00 | -0.0146 |
| PF508P5600 | 7.50 | 9.00 | 5.50 | 7.00 | 4.50 | 1,373 | 449 | 4.93 | -0.0232 |
| PF508P5700 | 10.50 | 10.50 | 7.50 | 9.50 | 7.50 | 360 | 102 | 1.64 | -0.0359 |
| PF508P5800 | 13.00 | 14.00 | 11.00 | 13.50 | 12.00 | 188 | 68 | 1.25 | -0.0544 |
| PF508P5900 | 17.50 | 20.50 | 17.00 | 20.00 | 18.50 | 240 | 73 | 2.33 | -0.0804 |
| PF508P6000 | 33.00 | 33.00 | 24.00 | 29.50 | 28.50 | 220 | 82 | 3.13 | -0.1158 |
| PF508P6100 | 37.50 | 46.00 | 35.50 | 42.50 | 42.50 | 46 | 53 | 0.92 | -0.1622 |
| PF508P6200 | 55.00 | 64.50 | 55.00 | 64.50 | 62.00 | 23 | 28 | 0.72 | -0.2205 |
| PF508P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 88.50 | 0 | 3 | 0.00 | -0.2905 |
| PF508P6400 | 130.50 | 130.50 | 111.00 | 111.00 | 123.00 | 19 | 10 | 1.15 | -0.3700 |
| PF508P6500 | 157.00 | 171.00 | 151.50 | 171.00 | 167.50 | 40 | 20 | 3.18 | -0.4550 |
| PF508P6600 | 208.50 | 227.50 | 208.50 | 227.50 | 222.00 | 30 | 30 | 3.28 | -0.5397 |
| PF508P6700 | 269.50 | 269.50 | 269.50 | 269.50 | 286.00 | 10 | 10 | 1.35 | -0.6190 |
| PF508P6800 | 338.50 | 338.50 | 338.50 | 338.50 | 357.50 | 10 | 10 | 1.69 | -0.6891 |
| PF508P6900 | 415.50 | 415.50 | 415.50 | 415.50 | 436.00 | 10 | 10 | 2.08 | -0.7487 |
| PF508P7000 | 497.50 | 497.50 | 497.50 | 497.50 | 519.50 | 10 | 10 | 2.49 | -0.7984 |
| PF508P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 606.50 | 0 | 0 | 0.00 | -0.8396 |
| PF508P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 696.50 | 0 | 0 | 0.00 | -0.8728 |
| 小计 | 2,579 | 958 | 30.14 | ||||||
| PF509C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,293.00 | 0 | 3 | 0.00 | 0.9897 |
| PF509C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,194.00 | 0 | 3 | 0.00 | 0.9827 |
| PF509C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,096.00 | 0 | 4 | 0.00 | 0.9732 |
| PF509C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 999.50 | 0 | 8 | 0.00 | 0.9605 |
| PF509C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 904.00 | 0 | 24 | 0.00 | 0.9444 |
| PF509C5700 | 0.00 | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 36 | 0.00 | 0.9238 |
| PF509C5800 | 0.00 | 0.00 | 0.00 | 0.00 | 719.00 | 0 | 29 | 0.00 | 0.8966 |
| PF509C5900 | 0.00 | 0.00 | 0.00 | 0.00 | 631.00 | 0 | 57 | 0.00 | 0.8619 |
| PF509C6000 | 550.00 | 570.00 | 520.00 | 525.00 | 547.50 | 7 | 197 | 1.93 | 0.8195 |
| PF509C6100 | 0.00 | 0.00 | 0.00 | 0.00 | 469.50 | 0 | 63 | 0.00 | 0.7690 |
| PF509C6200 | 0.00 | 0.00 | 0.00 | 0.00 | 397.00 | 0 | 139 | 0.00 | 0.7110 |
| PF509C6300 | 0.00 | 0.00 | 0.00 | 0.00 | 332.00 | 0 | 178 | 0.00 | 0.6468 |
| PF509C6400 | 283.50 | 283.50 | 257.00 | 257.00 | 274.00 | 20 | 158 | 2.70 | 0.5786 |
| PF509C6500 | 235.00 | 235.00 | 209.50 | 209.50 | 224.00 | 13 | 162 | 1.38 | 0.5093 |
| PF509C6600 | 188.00 | 188.00 | 169.50 | 169.50 | 182.00 | 11 | 242 | 0.94 | 0.4416 |
| PF509C6700 | 142.00 | 143.50 | 136.00 | 136.00 | 148.00 | 19 | 273 | 1.32 | 0.3786 |
| PF509C6800 | 128.00 | 128.00 | 109.00 | 111.50 | 120.00 | 53 | 242 | 3.14 | 0.3216 |
| PF509C6900 | 104.00 | 106.50 | 87.00 | 87.00 | 96.50 | 49 | 270 | 2.35 | 0.2709 |
| PF509C7000 | 83.50 | 83.50 | 69.50 | 69.50 | 78.00 | 97 | 171 | 3.64 | 0.2266 |
| PF509C7100 | 67.00 | 68.00 | 55.00 | 55.00 | 64.00 | 67 | 87 | 2.13 | 0.1906 |
| PF509C7200 | 55.00 | 56.00 | 45.00 | 45.00 | 52.00 | 55 | 97 | 1.51 | 0.1592 |
| 小计 | 391 | 2,443 | 21.04 | ||||||
| PF509P5200 | 4.50 | 4.50 | 4.50 | 4.50 | 3.50 | 1 | 354 | 0.00 | -0.0148 |
| PF509P5300 | 6.50 | 6.50 | 6.50 | 6.50 | 5.00 | 1 | 176 | 0.00 | -0.0205 |
| PF509P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 7.50 | 0 | 152 | 0.00 | -0.0288 |
| PF509P5500 | 12.00 | 12.00 | 10.50 | 11.00 | 11.00 | 422 | 296 | 2.28 | -0.0402 |
| PF509P5600 | 16.50 | 17.00 | 14.00 | 14.50 | 15.50 | 110 | 119 | 0.86 | -0.0553 |
| PF509P5700 | 23.00 | 23.00 | 20.50 | 21.00 | 21.50 | 50 | 199 | 0.53 | -0.0748 |
| PF509P5800 | 30.50 | 30.50 | 29.00 | 29.00 | 30.00 | 31 | 150 | 0.46 | -0.1011 |
| PF509P5900 | 45.50 | 45.50 | 40.00 | 40.00 | 42.00 | 38 | 180 | 0.80 | -0.1349 |
| PF509P6000 | 62.00 | 62.00 | 55.00 | 60.00 | 58.00 | 96 | 241 | 2.78 | -0.1766 |
| PF509P6100 | 81.00 | 83.00 | 81.00 | 83.00 | 79.50 | 12 | 187 | 0.49 | -0.2265 |
| PF509P6200 | 108.00 | 111.00 | 106.00 | 111.00 | 106.50 | 13 | 211 | 0.69 | -0.2841 |
| PF509P6300 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 10 | 180 | 0.71 | -0.3479 |
| PF509P6400 | 187.00 | 187.50 | 187.00 | 187.50 | 182.50 | 30 | 128 | 2.81 | -0.4159 |
| PF509P6500 | 237.00 | 237.00 | 236.50 | 236.50 | 232.00 | 30 | 86 | 3.55 | -0.4852 |
| PF509P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 289.50 | 0 | 57 | 0.00 | -0.5529 |
| PF509P6700 | 0.00 | 0.00 | 0.00 | 0.00 | 355.00 | 0 | 106 | 0.00 | -0.6161 |
| PF509P6800 | 0.00 | 0.00 | 0.00 | 0.00 | 426.00 | 0 | 75 | 0.00 | -0.6734 |
| PF509P6900 | 503.00 | 503.00 | 503.00 | 503.00 | 502.50 | 10 | 11 | 2.52 | -0.7244 |
| PF509P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 583.00 | 0 | 0 | 0.00 | -0.7692 |
| PF509P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 669.00 | 0 | 0 | 0.00 | -0.8057 |
| PF509P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 756.50 | 0 | 0 | 0.00 | -0.8378 |
| 小计 | 854 | 2,908 | 18.48 | ||||||
| PF合计 | 29,963 | 28,571 | 501.44 | ||||||
| 总计 | 29,963 | 28,571 | 501.44 |
(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