单位:元/吨
合约名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | Delta | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 行权量 |
m1707-C-2500 | 379.5 | 379.5 | 368 | 368 | 365 | 373 | 3 | 8 | 1 | 118 | 262 | -26 | 44.32 | 3 |
m1707-C-2550 | 323.5 | 323.5 | 318.5 | 318.5 | 315 | 323 | 3.5 | 8 | 1 | 8 | 262 | 0 | 2.57 | 2 |
m1707-C-2600 | 281 | 281 | 273 | 273.5 | 265.5 | 273 | 8 | 7.5 | 1 | 88 | 328 | -6 | 24.39 | 0 |
m1707-C-2650 | 227 | 230.5 | 218 | 218 | 217.5 | 224.5 | 0.5 | 7 | 0.97 | 40 | 324 | 16 | 9.11 | 0 |
m1707-C-2700 | 183.5 | 185 | 171.5 | 171.5 | 172 | 177.5 | -0.5 | 5.5 | 0.92 | 50 | 324 | 14 | 8.82 | 0 |
m1707-C-2750 | 139 | 144 | 127 | 130.5 | 130 | 134 | 0.5 | 4 | 0.84 | 154 | 412 | 50 | 20.98 | 0 |
m1707-C-2800 | 100 | 102.5 | 88 | 88 | 93.5 | 95.5 | -5.5 | 2 | 0.72 | 212 | 680 | -50 | 20.35 | 0 |
m1707-C-2850 | 62.5 | 67 | 54.5 | 59 | 63.5 | 64 | -4.5 | 0.5 | 0.58 | 226 | 1,112 | -30 | 13.9 | 0 |
m1707-C-2900 | 37.5 | 39.5 | 33 | 35 | 40.5 | 40 | -5.5 | -0.5 | 0.43 | 310 | 1,360 | -52 | 11.47 | 0 |
m1707-C-2950 | 22 | 23.5 | 19.5 | 19.5 | 24 | 23 | -4.5 | -1 | 0.29 | 106 | 1,356 | 22 | 2.17 | 0 |
m1707-C-3000 | 13.5 | 14 | 12 | 13.5 | 13.5 | 12 | 0 | -1.5 | 0.18 | 58 | 790 | 20 | 0.75 | 0 |
m1707-C-3050 | 7 | 8.5 | 7 | 8 | 6.5 | 5.5 | 1.5 | -1 | 0.09 | 32 | 1,132 | -14 | 0.25 | 0 |
m1707-C-3100 | 5 | 5 | 4.5 | 4.5 | 3 | 2.5 | 1.5 | -0.5 | 0.05 | 32 | 420 | -10 | 0.15 | 0 |
m1707-P-2500 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.01 | 32 | 500 | 12 | 0.03 | 0 |
m1707-P-2550 | 1 | 1.5 | 1 | 1.5 | 0.5 | 0.5 | 1 | 0 | -0.01 | 12 | 768 | 8 | 0.01 | 0 |
m1707-P-2600 | 2 | 2.5 | 2 | 2 | 1 | 0.5 | 1 | -0.5 | -0.01 | 80 | 864 | 72 | 0.19 | 0 |
m1707-P-2650 | 3 | 3.5 | 3 | 3.5 | 3 | 1.5 | 0.5 | -1.5 | -0.03 | 64 | 1,270 | -20 | 0.21 | 0 |
m1707-P-2700 | 6.5 | 6.5 | 6 | 6 | 7.5 | 5 | -1.5 | -2.5 | -0.08 | 74 | 1,198 | -44 | 0.48 | 0 |
m1707-P-2750 | 10 | 11.5 | 9.5 | 11 | 15.5 | 11.5 | -4.5 | -4 | -0.16 | 330 | 1,586 | -182 | 3.36 | 0 |
m1707-P-2800 | 17.5 | 21 | 17.5 | 20.5 | 28.5 | 23 | -8 | -5.5 | -0.28 | 60 | 1,668 | 22 | 1.13 | 0 |
m1707-P-2850 | 32.5 | 37 | 31 | 36.5 | 48.5 | 41 | -12 | -7.5 | -0.42 | 458 | 836 | 296 | 15.1 | 0 |
m1707-P-2900 | 58 | 64.5 | 55 | 63 | 75.5 | 67 | -12.5 | -8.5 | -0.57 | 256 | 378 | 26 | 15.43 | 0 |
m1707-P-2950 | 90.5 | 103.5 | 90.5 | 102.5 | 109 | 100 | -6.5 | -9 | -0.71 | 124 | 318 | -6 | 12.03 | 0 |
m1707-P-3000 | 134 | 146 | 128 | 141.5 | 148 | 139 | -6.5 | -9 | -0.82 | 70 | 240 | 10 | 9.59 | 0 |
m1707-P-3050 | 181.5 | 185 | 174 | 185 | 191.5 | 182.5 | -6.5 | -9 | -0.91 | 36 | 360 | -8 | 6.43 | 0 |
m1707-P-3100 | 228.5 | 233 | 228.5 | 233 | 238 | 229.5 | -5 | -8.5 | -0.95 | 22 | 132 | -22 | 5.04 | 0 |
m1708-C-2500 | 0 | 0 | 0 | 368 | 357 | 368 | 11 | 11 | 1 | 0 | 44 | 0 | 0 | 0 |
m1708-C-2550 | 0 | 0 | 0 | 319 | 309 | 319 | 10 | 10 | 0.98 | 0 | 20 | 0 | 0 | 0 |
m1708-C-2600 | 0 | 0 | 0 | 271 | 262.5 | 271 | 8.5 | 8.5 | 0.95 | 0 | 28 | 0 | 0 | 0 |
m1708-C-2650 | 0 | 0 | 0 | 225.5 | 218.5 | 225.5 | 7 | 7 | 0.9 | 0 | 20 | 0 | 0 | 0 |
m1708-C-2700 | 0 | 0 | 0 | 182.5 | 177.5 | 182.5 | 5 | 5 | 0.84 | 0 | 100 | 0 | 0 | 0 |
m1708-C-2750 | 0 | 0 | 0 | 143 | 140.5 | 143 | 2.5 | 2.5 | 0.76 | 0 | 174 | 0 | 0 | 0 |
m1708-C-2800 | 107.5 | 107.5 | 104 | 104 | 108 | 108.5 | -4 | 0.5 | 0.66 | 40 | 304 | -20 | 4.23 | 0 |
m1708-C-2850 | 0 | 0 | 0 | 79.5 | 80.5 | 79.5 | -1 | -1 | 0.55 | 0 | 354 | 0 | 0 | 0 |
m1708-C-2900 | 0 | 0 | 0 | 56 | 58 | 56 | -2 | -2 | 0.44 | 0 | 162 | 0 | 0 | 0 |
m1708-C-2950 | 36.5 | 36.5 | 36.5 | 36.5 | 40.5 | 37.5 | -4 | -3 | 0.33 | 40 | 160 | 0 | 1.48 | 0 |
m1708-C-3000 | 25.5 | 25.5 | 25.5 | 25.5 | 27.5 | 24.5 | -2 | -3 | 0.24 | 22 | 142 | 18 | 0.56 | 0 |
m1708-C-3050 | 17 | 17 | 17 | 17 | 18 | 15 | -1 | -3 | 0.17 | 2 | 300 | 0 | 0.03 | 0 |
m1708-C-3100 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 9 | 0 | -2.5 | 0.11 | 20 | 262 | 0 | 0.23 | 0 |
m1708-P-2500 | 0 | 0 | 0 | 0.5 | 1.5 | 0.5 | -1 | -1 | -0.01 | 0 | 40 | 0 | 0 | 0 |
m1708-P-2550 | 0 | 0 | 0 | 1.5 | 3.5 | 1.5 | -2 | -2 | -0.02 | 0 | 30 | 0 | 0 | 0 |
m1708-P-2600 | 0 | 0 | 0 | 4 | 7 | 4 | -3 | -3 | -0.05 | 0 | 204 | 0 | 0 | 0 |
m1708-P-2650 | 0 | 0 | 0 | 8 | 13 | 8 | -5 | -5 | -0.09 | 0 | 208 | 0 | 0 | 0 |
m1708-P-2700 | 0 | 0 | 0 | 14.5 | 22 | 14.5 | -7.5 | -7.5 | -0.15 | 0 | 160 | 0 | 0 | 0 |
m1708-P-2750 | 0 | 0 | 0 | 25.5 | 34.5 | 25.5 | -9 | -9 | -0.24 | 0 | 160 | 0 | 0 | 0 |
m1708-P-2800 | 0 | 0 | 0 | 40.5 | 52 | 40.5 | -11.5 | -11.5 | -0.34 | 0 | 144 | 0 | 0 | 0 |
m1708-P-2850 | 0 | 0 | 0 | 61.5 | 74.5 | 61.5 | -13 | -13 | -0.45 | 0 | 142 | 0 | 0 | 0 |
m1708-P-2900 | 0 | 0 | 0 | 87.5 | 102 | 87.5 | -14.5 | -14.5 | -0.56 | 0 | 140 | 0 | 0 | 0 |
m1708-P-2950 | 0 | 0 | 0 | 119.5 | 134.5 | 119.5 | -15 | -15 | -0.66 | 0 | 100 | 0 | 0 | 0 |
m1708-P-3000 | 0 | 0 | 0 | 156 | 171 | 156 | -15 | -15 | -0.76 | 0 | 100 | 0 | 0 | 0 |
m1708-P-3050 | 209.5 | 209.5 | 209.5 | 209.5 | 211.5 | 196.5 | -2 | -15 | -0.83 | 2 | 64 | 0 | 0.42 | 0 |
m1708-P-3100 | 0 | 0 | 0 | 240.5 | 255 | 240.5 | -14.5 | -14.5 | -0.89 | 0 | 2 | 0 | 0 | 0 |
m1709-C-2500 | 362.5 | 367 | 349 | 349 | 349 | 357.5 | 0 | 8.5 | 0.96 | 32 | 622 | -6 | 11.58 | 0 |
m1709-C-2550 | 315.5 | 322 | 305 | 307 | 302.5 | 311 | 4.5 | 8.5 | 0.93 | 182 | 1,104 | -98 | 57.2 | 0 |
m1709-C-2600 | 272 | 275 | 255 | 262 | 258 | 266 | 4 | 8 | 0.89 | 136 | 914 | -12 | 36.07 | 0 |
m1709-C-2650 | 228.5 | 231.5 | 211 | 216.5 | 216 | 224 | 0.5 | 8 | 0.84 | 128 | 852 | -14 | 28.76 | 0 |
m1709-C-2700 | 185.5 | 190.5 | 172.5 | 172.5 | 177.5 | 184.5 | -5 | 7 | 0.77 | 232 | 570 | -30 | 42.95 | 0 |
m1709-C-2750 | 150.5 | 154.5 | 137 | 142.5 | 143 | 149 | -0.5 | 6 | 0.7 | 718 | 1,992 | 150 | 104.01 | 0 |
m1709-C-2800 | 117 | 122 | 107 | 112 | 112.5 | 118 | -0.5 | 5.5 | 0.61 | 1,036 | 2,492 | -62 | 119.68 | 0 |
m1709-C-2850 | 90.5 | 93.5 | 81 | 85.5 | 86.5 | 91 | -1 | 4.5 | 0.52 | 1,488 | 5,098 | -322 | 132.31 | 0 |
m1709-C-2900 | 68.5 | 72.5 | 63 | 66 | 64.5 | 69 | 1.5 | 4.5 | 0.43 | 1,730 | 4,626 | 324 | 116.55 | 0 |
m1709-C-2950 | 52 | 54.5 | 47.5 | 49 | 47.5 | 50.5 | 1.5 | 3 | 0.35 | 700 | 4,080 | 108 | 35.94 | 0 |
m1709-C-3000 | 39.5 | 42 | 37 | 38.5 | 34 | 36.5 | 4.5 | 2.5 | 0.28 | 1,168 | 7,608 | 142 | 46.77 | 0 |
m1709-C-3050 | 31.5 | 32 | 28 | 29 | 23.5 | 25.5 | 5.5 | 2 | 0.21 | 1,492 | 3,130 | 16 | 44.75 | 0 |
m1709-C-3100 | 22 | 22 | 19.5 | 20 | 16 | 17.5 | 4 | 1.5 | 0.16 | 1,072 | 904 | 904 | 22.76 | 0 |
m1709-P-2500 | 4.5 | 5.5 | 4.5 | 5.5 | 4 | 3.5 | 1.5 | -0.5 | -0.04 | 216 | 1,498 | 86 | 1.09 | 0 |
m1709-P-2550 | 7.5 | 9 | 7.5 | 8.5 | 7.5 | 7 | 1 | -0.5 | -0.07 | 394 | 2,000 | -90 | 3.22 | 0 |
m1709-P-2600 | 11.5 | 13.5 | 11.5 | 13 | 13 | 12 | 0 | -1 | -0.11 | 266 | 3,674 | -52 | 3.33 | 0 |
m1709-P-2650 | 18.5 | 21 | 17.5 | 19.5 | 21 | 19.5 | -1.5 | -1.5 | -0.16 | 862 | 3,686 | -170 | 16.55 | 0 |
m1709-P-2700 | 25.5 | 31.5 | 25.5 | 28 | 32 | 30 | -4 | -2 | -0.22 | 398 | 2,272 | 12 | 11.49 | 0 |
m1709-P-2750 | 40.5 | 45.5 | 39.5 | 43 | 47 | 44.5 | -4 | -2.5 | -0.3 | 1,046 | 4,146 | -20 | 44.42 | 0 |
m1709-P-2800 | 58 | 65 | 57 | 62 | 66.5 | 63 | -4.5 | -3.5 | -0.39 | 1,418 | 3,220 | -4 | 86.9 | 0 |
m1709-P-2850 | 79.5 | 89.5 | 78 | 85 | 90.5 | 86.5 | -5.5 | -4 | -0.47 | 1,316 | 3,656 | 456 | 109.72 | 0 |
m1709-P-2900 | 109 | 120.5 | 106.5 | 115.5 | 118.5 | 113.5 | -3 | -5 | -0.56 | 430 | 578 | 70 | 48.33 | 0 |
m1709-P-2950 | 141 | 153 | 140 | 151.5 | 151 | 145.5 | 0.5 | -5.5 | -0.65 | 196 | 468 | 52 | 28.87 | 0 |
m1709-P-3000 | 176 | 194 | 176 | 187.5 | 187.5 | 181 | 0 | -6.5 | -0.72 | 174 | 848 | 14 | 32.42 | 0 |
m1709-P-3050 | 218.5 | 234 | 214.5 | 227 | 227 | 220 | 0 | -7 | -0.79 | 474 | 522 | 98 | 104.51 | 0 |
m1709-P-3100 | 259.5 | 275.5 | 259.5 | 271 | 269 | 261.5 | 2 | -7.5 | -0.84 | 26 | 20 | 20 | 6.95 | 0 |
m1711-C-2550 | 430 | 430 | 312 | 316.5 | 314.5 | 320 | 2 | 5.5 | 0.89 | 14 | 10 | 10 | 4.61 | 0 |
m1711-C-2600 | 0 | 0 | 0 | 278 | 272.5 | 278 | 5.5 | 5.5 | 0.84 | 0 | 40 | 0 | 0 | 0 |
m1711-C-2650 | 0 | 0 | 0 | 238.5 | 233.5 | 238.5 | 5 | 5 | 0.79 | 0 | 88 | 0 | 0 | 0 |
m1711-C-2700 | 0 | 0 | 0 | 202 | 197 | 202 | 5 | 5 | 0.73 | 0 | 132 | 0 | 0 | 0 |
m1711-C-2750 | 0 | 0 | 0 | 168.5 | 164.5 | 168.5 | 4 | 4 | 0.67 | 0 | 128 | 0 | 0 | 0 |
m1711-C-2800 | 0 | 0 | 0 | 139 | 135 | 139 | 4 | 4 | 0.6 | 0 | 216 | 0 | 0 | 0 |
m1711-C-2850 | 0 | 0 | 0 | 113 | 109.5 | 113 | 3.5 | 3.5 | 0.53 | 0 | 82 | 0 | 0 | 0 |
m1711-C-2900 | 0 | 0 | 0 | 90.5 | 87 | 90.5 | 3.5 | 3.5 | 0.45 | 0 | 84 | 0 | 0 | 0 |
m1711-C-2950 | 0 | 0 | 0 | 71 | 68.5 | 71 | 2.5 | 2.5 | 0.39 | 0 | 140 | 0 | 0 | 0 |
m1711-C-3000 | 59 | 59 | 59 | 59 | 53 | 55.5 | 6 | 2.5 | 0.32 | 20 | 88 | 0 | 1.18 | 0 |
m1711-C-3050 | 47.5 | 47.5 | 47.5 | 47.5 | 40.5 | 42.5 | 7 | 2 | 0.26 | 40 | 166 | 0 | 1.8 | 0 |
m1711-C-3100 | 0 | 0 | 0 | 32 | 30.5 | 32 | 1.5 | 1.5 | 0.21 | 0 | 64 | 0 | 0 | 0 |
m1711-P-2550 | 14 | 14 | 14 | 14 | 16 | 15.5 | -2 | -0.5 | -0.11 | 20 | 68 | 20 | 0.28 | 0 |
m1711-P-2600 | 20.5 | 20.5 | 20.5 | 20.5 | 24 | 23.5 | -3.5 | -0.5 | -0.15 | 32 | 204 | 8 | 0.69 | 0 |
m1711-P-2650 | 29.5 | 29.5 | 29.5 | 29.5 | 34.5 | 33.5 | -5 | -1 | -0.2 | 20 | 200 | 20 | 0.59 | 0 |
m1711-P-2700 | 44 | 44 | 44 | 44 | 48 | 47 | -4 | -1 | -0.26 | 20 | 124 | 20 | 0.88 | 0 |
m1711-P-2750 | 0 | 0 | 0 | 63.5 | 65 | 63.5 | -1.5 | -1.5 | -0.33 | 20 | 150 | -20 | 1.27 | 0 |
m1711-P-2800 | 82 | 82 | 82 | 82 | 85.5 | 83.5 | -3.5 | -2 | -0.4 | 20 | 100 | 20 | 1.64 | 0 |
m1711-P-2850 | 0 | 0 | 0 | 107 | 109.5 | 107 | -2.5 | -2.5 | -0.47 | 0 | 92 | 0 | 0 | 0 |
m1711-P-2900 | 126.5 | 126.5 | 126.5 | 126.5 | 137 | 134 | -10.5 | -3 | -0.54 | 4 | 46 | 4 | 0.51 | 0 |
m1711-P-2950 | 0 | 0 | 0 | 164.5 | 168 | 164.5 | -3.5 | -3.5 | -0.61 | 0 | 60 | 0 | 0 | 0 |
m1711-P-3000 | 0 | 0 | 0 | 198.5 | 202 | 198.5 | -3.5 | -3.5 | -0.67 | 0 | 20 | 0 | 0 | 0 |
m1711-P-3050 | 0 | 0 | 0 | 235.5 | 239.5 | 235.5 | -4 | -4 | -0.73 | 0 | 24 | 0 | 0 | 0 |
m1711-P-3100 | 0 | 0 | 0 | 274.5 | 279 | 274.5 | -4.5 | -4.5 | -0.78 | 0 | 0 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 326.5 | 340 | 326.5 | -13.5 | -13.5 | 0.89 | 0 | 4 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 284 | 297 | 284 | -13 | -13 | 0.85 | 0 | 4 | 0 | 0 | 0 |
m1712-C-2650 | 0 | 0 | 0 | 244.5 | 257 | 244.5 | -12.5 | -12.5 | 0.8 | 0 | 64 | 0 | 0 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 207.5 | 219.5 | 207.5 | -12 | -12 | 0.74 | 0 | 84 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 174 | 185.5 | 174 | -11.5 | -11.5 | 0.67 | 0 | 122 | 0 | 0 | 0 |
m1712-C-2800 | 0 | 0 | 0 | 144 | 154.5 | 144 | -10.5 | -10.5 | 0.61 | 0 | 168 | 0 | 0 | 0 |
m1712-C-2850 | 0 | 0 | 0 | 117 | 127 | 117 | -10 | -10 | 0.53 | 0 | 64 | 0 | 0 | 0 |
m1712-C-2900 | 0 | 0 | 0 | 94 | 103 | 94 | -9 | -9 | 0.46 | 0 | 60 | 0 | 0 | 0 |
m1712-C-2950 | 0 | 0 | 0 | 74.5 | 82.5 | 74.5 | -8 | -8 | 0.4 | 0 | 100 | 0 | 0 | 0 |
m1712-C-3000 | 0 | 0 | 0 | 58 | 65 | 58 | -7 | -7 | 0.33 | 0 | 120 | 0 | 0 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 45 | 50.5 | 45 | -5.5 | -5.5 | 0.27 | 0 | 142 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 34 | 39 | 34 | -5 | -5 | 0.22 | 0 | 164 | 0 | 0 | 0 |
m1712-C-3150 | 0 | 0 | 0 | 25.5 | 29.5 | 25.5 | -4 | -4 | 0.18 | 0 | 128 | 0 | 0 | 0 |
m1712-P-2550 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 15 | 0 | 0.5 | -0.11 | 20 | 146 | 20 | 0.29 | 0 |
m1712-P-2600 | 26.5 | 26.5 | 23 | 23 | 22 | 22.5 | 1 | 0.5 | -0.15 | 22 | 134 | 20 | 0.51 | 0 |
m1712-P-2650 | 33.5 | 33.5 | 33.5 | 33.5 | 31.5 | 32.5 | 2 | 1 | -0.2 | 20 | 142 | 0 | 0.67 | 0 |
m1712-P-2700 | 0 | 0 | 0 | 45.5 | 44 | 45.5 | 1.5 | 1.5 | -0.26 | 0 | 180 | 0 | 0 | 0 |
m1712-P-2750 | 0 | 0 | 0 | 61.5 | 59.5 | 61.5 | 2 | 2 | -0.32 | 0 | 206 | 0 | 0 | 0 |
m1712-P-2800 | 0 | 0 | 0 | 81 | 78 | 81 | 3 | 3 | -0.39 | 0 | 162 | 0 | 0 | 0 |
m1712-P-2850 | 0 | 0 | 0 | 104.5 | 100 | 104.5 | 4.5 | 4.5 | -0.46 | 0 | 90 | 0 | 0 | 0 |
m1712-P-2900 | 0 | 0 | 0 | 131 | 126 | 131 | 5 | 5 | -0.53 | 0 | 116 | 0 | 0 | 0 |
m1712-P-2950 | 0 | 0 | 0 | 161 | 155 | 161 | 6 | 6 | -0.6 | 0 | 120 | 0 | 0 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 194.5 | 187.5 | 194.5 | 7 | 7 | -0.66 | 0 | 120 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 230.5 | 222.5 | 230.5 | 8 | 8 | -0.72 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3100 | 0 | 0 | 0 | 269.5 | 260.5 | 269.5 | 9 | 9 | -0.77 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 310.5 | 301 | 310.5 | 9.5 | 9.5 | -0.82 | 0 | 60 | 0 | 0 | 0 |
m1801-C-2550 | 334.5 | 335.5 | 331.5 | 331.5 | 329 | 337 | 2.5 | 8 | 0.86 | 12 | 904 | -10 | 3.99 | 0 |
m1801-C-2600 | 298 | 298 | 291.5 | 291.5 | 288.5 | 296.5 | 3 | 8 | 0.82 | 32 | 722 | -10 | 9.48 | 0 |
m1801-C-2650 | 258 | 258 | 252.5 | 252.5 | 250.5 | 258 | 2 | 7.5 | 0.77 | 66 | 430 | -66 | 16.93 | 0 |
m1801-C-2700 | 222.5 | 222.5 | 222.5 | 222.5 | 215.5 | 222.5 | 7 | 7 | 0.72 | 4 | 384 | -4 | 0.89 | 0 |
m1801-C-2750 | 190 | 193 | 185 | 185 | 183.5 | 190 | 1.5 | 6.5 | 0.66 | 14 | 400 | -4 | 2.65 | 0 |
m1801-C-2800 | 158.5 | 164.5 | 156 | 156 | 154.5 | 160.5 | 1.5 | 6 | 0.6 | 82 | 918 | 4 | 13.12 | 0 |
m1801-C-2850 | 136.5 | 137 | 126 | 131 | 128.5 | 134 | 2.5 | 5.5 | 0.54 | 202 | 1,008 | 128 | 27.07 | 0 |
m1801-C-2900 | 115.5 | 116.5 | 106 | 109.5 | 106 | 111 | 3.5 | 5 | 0.48 | 438 | 1,684 | 276 | 48.34 | 0 |
m1801-C-2950 | 93.5 | 98 | 88 | 91 | 86.5 | 90.5 | 4.5 | 4 | 0.42 | 182 | 692 | -56 | 16.59 | 0 |
m1801-C-3000 | 79 | 79 | 72.5 | 75.5 | 69.5 | 73.5 | 6 | 4 | 0.36 | 158 | 1,754 | 48 | 12.17 | 0 |
m1801-C-3050 | 64.5 | 67 | 61 | 62 | 55.5 | 58.5 | 6.5 | 3 | 0.3 | 310 | 3,170 | 30 | 19.46 | 0 |
m1801-C-3100 | 53.5 | 53.5 | 50 | 50.5 | 43.5 | 46.5 | 7 | 3 | 0.26 | 56 | 672 | -22 | 2.87 | 0 |
m1801-P-2550 | 20 | 22 | 19 | 21 | 23 | 22 | -2 | -1 | -0.13 | 76 | 1,196 | -8 | 1.58 | 0 |
m1801-P-2600 | 31 | 31 | 28.5 | 29 | 32 | 31 | -3 | -1 | -0.17 | 14 | 2,182 | 0 | 0.42 | 0 |
m1801-P-2650 | 39.5 | 42.5 | 39 | 40 | 44 | 42.5 | -4 | -1.5 | -0.22 | 128 | 852 | -32 | 5.16 | 0 |
m1801-P-2700 | 58 | 58 | 53.5 | 55 | 58.5 | 56.5 | -3.5 | -2 | -0.27 | 190 | 726 | -102 | 10.51 | 0 |
m1801-P-2750 | 73 | 76 | 70 | 72.5 | 76 | 74 | -3.5 | -2 | -0.33 | 124 | 788 | -58 | 9.06 | 0 |
m1801-P-2800 | 120 | 120 | 89.5 | 92.5 | 97 | 94 | -4.5 | -3 | -0.39 | 208 | 944 | -60 | 19.35 | 0 |
m1801-P-2850 | 114 | 118.5 | 113 | 115.5 | 120.5 | 117 | -5 | -3.5 | -0.45 | 458 | 1,356 | 230 | 53.02 | 0 |
m1801-P-2900 | 143 | 145.5 | 140 | 144 | 147.5 | 143.5 | -3.5 | -4 | -0.52 | 32 | 272 | -12 | 4.6 | 0 |
m1801-P-2950 | 176.5 | 176.5 | 171 | 175.5 | 177.5 | 173 | -2 | -4.5 | -0.58 | 70 | 354 | -60 | 12.23 | 0 |
m1801-P-3000 | 210 | 210 | 205.5 | 208.5 | 210.5 | 205.5 | -2 | -5 | -0.63 | 48 | 380 | -44 | 9.99 | 0 |
m1801-P-3050 | 245.5 | 246 | 245.5 | 245.5 | 246 | 240.5 | -0.5 | -5.5 | -0.69 | 40 | 480 | -28 | 9.83 | 0 |
m1801-P-3100 | 283.5 | 285.5 | 277.5 | 284 | 284 | 278 | 0 | -6 | -0.74 | 62 | 334 | -34 | 17.52 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 325 | 328.5 | 325 | -3.5 | -3.5 | 0.82 | 0 | 20 | 0 | 0 | 0 |
m1803-C-2600 | 0 | 0 | 0 | 286.5 | 290.5 | 286.5 | -4 | -4 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2650 | 0 | 0 | 0 | 251 | 255.5 | 251 | -4.5 | -4.5 | 0.73 | 0 | 210 | 0 | 0 | 0 |
m1803-C-2700 | 0 | 0 | 0 | 218 | 222.5 | 218 | -4.5 | -4.5 | 0.68 | 0 | 80 | 0 | 0 | 0 |
m1803-C-2750 | 0 | 0 | 0 | 188 | 192.5 | 188 | -4.5 | -4.5 | 0.62 | 0 | 100 | 0 | 0 | 0 |
m1803-C-2800 | 0 | 0 | 0 | 160.5 | 165.5 | 160.5 | -5 | -5 | 0.57 | 0 | 100 | 0 | 0 | 0 |
m1803-C-2850 | 0 | 0 | 0 | 136 | 141 | 136 | -5 | -5 | 0.51 | 0 | 144 | 0 | 0 | 0 |
m1803-C-2900 | 0 | 0 | 0 | 114 | 119 | 114 | -5 | -5 | 0.46 | 0 | 180 | 0 | 0 | 0 |
m1803-C-2950 | 0 | 0 | 0 | 95 | 100 | 95 | -5 | -5 | 0.4 | 0 | 206 | 0 | 0 | 0 |
m1803-C-3000 | 0 | 0 | 0 | 78.5 | 83 | 78.5 | -4.5 | -4.5 | 0.35 | 0 | 128 | 0 | 0 | 0 |
m1803-C-3050 | 0 | 0 | 0 | 64 | 68.5 | 64 | -4.5 | -4.5 | 0.3 | 0 | 160 | 0 | 0 | 0 |
m1803-C-3100 | 0 | 0 | 0 | 52 | 56.5 | 52 | -4.5 | -4.5 | 0.26 | 20 | 144 | -20 | 1.04 | 0 |
m1803-P-2550 | 36 | 36 | 36 | 36 | 38 | 34.5 | -2 | -3.5 | -0.17 | 20 | 194 | 0 | 0.72 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 46 | 49.5 | 46 | -3.5 | -3.5 | -0.21 | 0 | 198 | 0 | 0 | 0 |
m1803-P-2650 | 0 | 0 | 0 | 60 | 64 | 60 | -4 | -4 | -0.26 | 0 | 194 | 0 | 0 | 0 |
m1803-P-2700 | 76 | 77.5 | 71.5 | 71.5 | 81 | 76.5 | -9.5 | -4.5 | -0.31 | 32 | 130 | -10 | 2.45 | 0 |
m1803-P-2750 | 0 | 0 | 0 | 95.5 | 100.5 | 95.5 | -5 | -5 | -0.37 | 0 | 120 | 0 | 0 | 0 |
m1803-P-2800 | 0 | 0 | 0 | 118 | 123 | 118 | -5 | -5 | -0.42 | 0 | 62 | 0 | 0 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 143 | 148 | 143 | -5 | -5 | -0.48 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 170.5 | 175.5 | 170.5 | -5 | -5 | -0.53 | 0 | 120 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 201 | 206 | 201 | -5 | -5 | -0.59 | 0 | 140 | 0 | 0 | 0 |
m1803-P-3000 | 215 | 215 | 215 | 215 | 239 | 234 | -24 | -5 | -0.64 | 2 | 102 | 2 | 0.43 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 269.5 | 274 | 269.5 | -4.5 | -4.5 | -0.69 | 0 | 80 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 307 | 311 | 307 | -4 | -4 | -0.73 | 0 | 82 | 0 | 0 | 0 |
23,860 | 113,814 | 1,868 | 1,878.73 | 5 | ||||||||||
23,860 | 113,814 | 1,868 | 1,878.73 | 5 |
隐含波动率(%) |
13.29 |
13.81 |
14.7 |
14.23 |
13.37 |
14.13 |
13.79 |