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 | 0 | 0 | 0 | 269 | 288 | 269 | -19 | -19 | 1 | 0 | 172 | 0 | 0 | 0 |
m1707-C-2550 | 0 | 0 | 0 | 219 | 238 | 219 | -19 | -19 | 1 | 0 | 204 | -2 | 0 | 1 |
m1707-C-2600 | 0 | 0 | 0 | 169 | 188 | 169 | -19 | -19 | 1 | 2 | 242 | -2 | 0.34 | 0 |
m1707-C-2650 | 135 | 135 | 111.5 | 111.5 | 138.5 | 119 | -27 | -19.5 | 1 | 42 | 188 | -2 | 5.17 | 0 |
m1707-C-2700 | 66 | 90 | 66 | 90 | 91 | 70.5 | -1 | -20.5 | 0.93 | 32 | 196 | -6 | 2.61 | 0 |
m1707-C-2750 | 39.5 | 44.5 | 25 | 39.5 | 51 | 31 | -11.5 | -20 | 0.65 | 154 | 390 | -38 | 5.51 | 0 |
m1707-C-2800 | 15.5 | 156 | 9 | 14 | 22.5 | 8.5 | -8.5 | -14 | 0.27 | 112 | 620 | 52 | 1.84 | 0 |
m1707-C-2850 | 4.5 | 4.5 | 3.5 | 3.5 | 7.5 | 1 | -4 | -6.5 | 0.05 | 16 | 1,012 | -10 | 0.07 | 0 |
m1707-C-2900 | 2 | 2 | 2 | 2 | 1.5 | 0.5 | 0.5 | -1 | 0.02 | 32 | 1,706 | -32 | 0.06 | 0 |
m1707-C-2950 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | 0.02 | 20 | 1,198 | -20 | 0.02 | 0 |
m1707-C-3000 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 28 | 786 | -8 | 0.02 | 0 |
m1707-C-3050 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 1,276 | 0 | 0 | 0 |
m1707-C-3100 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 1,330 | 0 | 0 | 0 |
m1707-C-3150 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 20 | 880 | -20 | 0.01 | 0 |
m1707-P-2500 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 874 | 0 | 0 | 0 |
m1707-P-2550 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 958 | 0 | 0 | 0 |
m1707-P-2600 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.02 | 0 | 1,094 | 0 | 0 | 0 |
m1707-P-2650 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.02 | 0 | 1,868 | 0 | 0 | 0 |
m1707-P-2700 | 1 | 2 | 1 | 1 | 3 | 1.5 | -2 | -1.5 | -0.07 | 158 | 2,402 | 18 | 0.26 | 0 |
m1707-P-2750 | 13.5 | 13.5 | 7.5 | 7.5 | 13 | 12 | -5.5 | -1 | -0.35 | 152 | 1,618 | -122 | 1.8 | 0 |
m1707-P-2800 | 28 | 45 | 21 | 29.5 | 34.5 | 39.5 | -5 | 5 | -0.73 | 554 | 1,084 | 138 | 20.23 | 0 |
m1707-P-2850 | 88 | 93 | 66 | 70 | 69.5 | 82 | 0.5 | 12.5 | -0.95 | 230 | 610 | 16 | 18.38 | 0 |
m1707-P-2900 | 116.5 | 142.5 | 110.5 | 121 | 113.5 | 131 | 7.5 | 17.5 | -1 | 64 | 608 | -30 | 8.12 | 0 |
m1707-P-2950 | 0 | 0 | 0 | 181 | 162 | 181 | 19 | 19 | -1 | 0 | 310 | 0 | 0 | 0 |
m1707-P-3000 | 0 | 0 | 0 | 231 | 212 | 231 | 19 | 19 | -1 | 0 | 262 | 0 | 0 | 0 |
m1707-P-3050 | 0 | 0 | 0 | 281 | 262 | 281 | 19 | 19 | -1 | 0 | 398 | 0 | 0 | 0 |
m1707-P-3100 | 318.5 | 318.5 | 318.5 | 318.5 | 312 | 331 | 6.5 | 19 | -1 | 4 | 146 | 4 | 1.27 | 0 |
m1707-P-3150 | 365 | 379.5 | 365 | 379.5 | 362 | 381 | 17.5 | 19 | -1 | 4 | 10 | 0 | 1.49 | 0 |
m1708-C-2500 | 0 | 0 | 0 | 243.5 | 260 | 243.5 | -16.5 | -16.5 | 0.98 | 0 | 44 | 0 | 0 | 0 |
m1708-C-2550 | 0 | 0 | 0 | 195.5 | 212.5 | 195.5 | -17 | -17 | 0.95 | 0 | 20 | 0 | 0 | 0 |
m1708-C-2600 | 134 | 134 | 134 | 134 | 168 | 150 | -34 | -18 | 0.88 | 20 | 48 | 0 | 2.68 | 0 |
m1708-C-2650 | 95 | 95 | 95 | 95 | 127 | 108.5 | -32 | -18.5 | 0.78 | 20 | 40 | 20 | 1.9 | 0 |
m1708-C-2700 | 0 | 0 | 0 | 74 | 91.5 | 74 | -17.5 | -17.5 | 0.64 | 0 | 100 | 0 | 0 | 0 |
m1708-C-2750 | 41.5 | 41.5 | 41.5 | 41.5 | 62.5 | 46.5 | -21 | -16 | 0.49 | 20 | 172 | 0 | 0.83 | 0 |
m1708-C-2800 | 31 | 31 | 31 | 31 | 40 | 27 | -9 | -13 | 0.33 | 18 | 318 | 0 | 0.56 | 0 |
m1708-C-2850 | 17.5 | 17.5 | 16 | 16 | 24 | 14 | -8 | -10 | 0.2 | 4 | 432 | 0 | 0.07 | 0 |
m1708-C-2900 | 15 | 15 | 15 | 15 | 13.5 | 7 | 1.5 | -6.5 | 0.12 | 10 | 322 | 10 | 0.15 | 0 |
m1708-C-2950 | 0 | 0 | 0 | 3 | 7 | 3 | -4 | -4 | 0.06 | 0 | 338 | 0 | 0 | 0 |
m1708-C-3000 | 0 | 0 | 0 | 1 | 3.5 | 1 | -2.5 | -2.5 | 0.02 | 0 | 286 | 0 | 0 | 0 |
m1708-C-3050 | 3.5 | 3.5 | 3.5 | 3.5 | 1.5 | 0.5 | 2 | -1 | 0.01 | 10 | 340 | 0 | 0.04 | 0 |
m1708-C-3100 | 2.5 | 2.5 | 2.5 | 2.5 | 0.5 | 0.5 | 2 | 0 | 0.01 | 4 | 380 | 0 | 0.01 | 0 |
m1708-P-2500 | 0 | 0 | 0 | 0.5 | 1.5 | 0.5 | -1 | -1 | -0.01 | 0 | 594 | 0 | 0 | 0 |
m1708-P-2550 | 0 | 0 | 0 | 2.5 | 4 | 2.5 | -1.5 | -1.5 | -0.05 | 0 | 36 | 0 | 0 | 0 |
m1708-P-2600 | 5.5 | 7 | 5.5 | 7 | 9 | 7 | -2 | -2 | -0.11 | 62 | 320 | 40 | 0.39 | 0 |
m1708-P-2650 | 13 | 15.5 | 13 | 15.5 | 18 | 16 | -2.5 | -2 | -0.22 | 6 | 272 | 0 | 0.09 | 0 |
m1708-P-2700 | 37 | 37 | 29 | 29 | 32.5 | 31 | -3.5 | -1.5 | -0.36 | 44 | 172 | -24 | 1.57 | 0 |
m1708-P-2750 | 64.5 | 64.5 | 49 | 52 | 53.5 | 53.5 | -1.5 | 0 | -0.51 | 80 | 140 | 0 | 4.35 | 0 |
m1708-P-2800 | 93 | 100.5 | 87 | 87 | 81 | 84 | 6 | 3 | -0.66 | 46 | 182 | 34 | 4.39 | 0 |
m1708-P-2850 | 120.5 | 120.5 | 120.5 | 120.5 | 115 | 121 | 5.5 | 6 | -0.79 | 20 | 174 | 20 | 2.41 | 0 |
m1708-P-2900 | 0 | 0 | 0 | 163.5 | 154.5 | 163.5 | 9 | 9 | -0.89 | 0 | 156 | 0 | 0 | 0 |
m1708-P-2950 | 0 | 0 | 0 | 209.5 | 198 | 209.5 | 11.5 | 11.5 | -0.95 | 0 | 100 | 0 | 0 | 0 |
m1708-P-3000 | 0 | 0 | 0 | 258 | 244 | 258 | 14 | 14 | -0.98 | 0 | 60 | 0 | 0 | 0 |
m1708-P-3050 | 0 | 0 | 0 | 307.5 | 292.5 | 307.5 | 15 | 15 | -0.9 | 0 | 44 | 0 | 0 | 0 |
m1708-P-3100 | 0 | 0 | 0 | 357 | 341.5 | 357 | 15.5 | 15.5 | -1 | 0 | 2 | 0 | 0 | 0 |
m1709-C-2500 | 242.5 | 248 | 219.5 | 242 | 251.5 | 236.5 | -9.5 | -15 | 0.9 | 460 | 1,322 | -48 | 107.77 | 0 |
m1709-C-2550 | 196.5 | 204 | 175.5 | 192 | 208 | 193.5 | -16 | -14.5 | 0.84 | 540 | 1,252 | 124 | 100.77 | 0 |
m1709-C-2600 | 155.5 | 162 | 134 | 150 | 167.5 | 154 | -17.5 | -13.5 | 0.77 | 1,038 | 1,488 | 146 | 150.01 | 0 |
m1709-C-2650 | 117 | 124 | 101.5 | 116.5 | 131 | 119.5 | -14.5 | -11.5 | 0.67 | 598 | 1,854 | 154 | 66.6 | 0 |
m1709-C-2700 | 90.5 | 93 | 75.5 | 86.5 | 99.5 | 89.5 | -13 | -10 | 0.57 | 1,716 | 3,504 | -114 | 139.65 | 0 |
m1709-C-2750 | 66 | 72.5 | 55.5 | 64.5 | 73.5 | 65 | -9 | -8.5 | 0.47 | 1,660 | 5,174 | 580 | 103.33 | 0 |
m1709-C-2800 | 49.5 | 52 | 40.5 | 48 | 52 | 45.5 | -4 | -6.5 | 0.37 | 1,846 | 6,488 | 400 | 85.45 | 0 |
m1709-C-2850 | 37 | 39 | 30.5 | 36 | 36 | 31 | 0 | -5 | 0.28 | 1,810 | 11,240 | 182 | 61.88 | 0 |
m1709-C-2900 | 28 | 28.5 | 22.5 | 27 | 23.5 | 20 | 3.5 | -3.5 | 0.2 | 1,874 | 9,124 | 422 | 48.01 | 0 |
m1709-C-2950 | 21 | 21.5 | 16.5 | 20.5 | 15 | 12.5 | 5.5 | -2.5 | 0.14 | 1,550 | 7,300 | 122 | 30.21 | 0 |
m1709-C-3000 | 17 | 17.5 | 13.5 | 16 | 9 | 7.5 | 7 | -1.5 | 0.09 | 1,990 | 13,568 | 94 | 31.35 | 0 |
m1709-C-3050 | 13.5 | 14 | 10.5 | 11.5 | 5.5 | 4.5 | 6 | -1 | 0.06 | 1,154 | 5,034 | -150 | 13.28 | 0 |
m1709-C-3100 | 10 | 10.5 | 8 | 9.5 | 3 | 2.5 | 6.5 | -0.5 | 0.03 | 586 | 5,294 | 298 | 5.24 | 0 |
m1709-P-2500 | 4.5 | 6 | 3.5 | 4.5 | 7.5 | 9 | -3 | 1.5 | -0.1 | 770 | 4,924 | 306 | 3.6 | 0 |
m1709-P-2550 | 7 | 10.5 | 6.5 | 8 | 13.5 | 16 | -5.5 | 2.5 | -0.16 | 368 | 2,944 | 64 | 3.39 | 0 |
m1709-P-2600 | 14 | 22 | 13 | 17 | 23 | 26.5 | -6 | 3.5 | -0.23 | 1,882 | 8,254 | 544 | 35.41 | 0 |
m1709-P-2650 | 28.5 | 38.5 | 25.5 | 31.5 | 36.5 | 41.5 | -5 | 5 | -0.32 | 2,024 | 7,068 | 286 | 69.24 | 0 |
m1709-P-2700 | 49.5 | 63.5 | 46.5 | 53 | 54.5 | 61.5 | -1.5 | 7 | -0.43 | 3,170 | 7,544 | 404 | 178.55 | 0 |
m1709-P-2750 | 75.5 | 93.5 | 70.5 | 81 | 78.5 | 87 | 2.5 | 8.5 | -0.53 | 2,416 | 7,576 | -430 | 204.67 | 0 |
m1709-P-2800 | 107.5 | 128 | 102.5 | 112 | 107 | 117.5 | 5 | 10.5 | -0.63 | 1,406 | 4,466 | -152 | 163.86 | 0 |
m1709-P-2850 | 146.5 | 168 | 139.5 | 153 | 140.5 | 152.5 | 12.5 | 12 | -0.72 | 904 | 3,662 | -188 | 139.67 | 0 |
m1709-P-2900 | 188.5 | 211 | 183.5 | 191.5 | 178.5 | 192 | 13 | 13.5 | -0.8 | 352 | 1,112 | -74 | 68.31 | 0 |
m1709-P-2950 | 232 | 255 | 225 | 237.5 | 219.5 | 234 | 18 | 14.5 | -0.86 | 348 | 916 | -16 | 84.44 | 0 |
m1709-P-3000 | 276.5 | 301 | 270.5 | 282.5 | 264 | 279 | 18.5 | 15 | -0.91 | 280 | 898 | 46 | 79.93 | 0 |
m1709-P-3050 | 322 | 348 | 318.5 | 326 | 310 | 326 | 16 | 16 | -0.94 | 314 | 790 | 60 | 105.13 | 0 |
m1709-P-3100 | 370 | 396 | 367.5 | 373 | 357.5 | 374 | 15.5 | 16.5 | -0.97 | 250 | 1,080 | 60 | 94.94 | 0 |
m1711-C-2550 | 0 | 0 | 0 | 232.5 | 237.5 | 232.5 | -5 | -5 | 0.81 | 0 | 12 | 0 | 0 | 0 |
m1711-C-2600 | 0 | 0 | 0 | 195 | 198.5 | 195 | -3.5 | -3.5 | 0.75 | 0 | 40 | 0 | 0 | 0 |
m1711-C-2650 | 0 | 0 | 0 | 161 | 162.5 | 161 | -1.5 | -1.5 | 0.68 | 0 | 82 | 0 | 0 | 0 |
m1711-C-2700 | 0 | 0 | 0 | 130.5 | 130.5 | 130.5 | 0 | 0 | 0.6 | 0 | 134 | 0 | 0 | 0 |
m1711-C-2750 | 0 | 0 | 0 | 104.5 | 102.5 | 104.5 | 2 | 2 | 0.53 | 0 | 134 | 0 | 0 | 0 |
m1711-C-2800 | 80 | 80 | 70.5 | 70.5 | 79 | 82 | -8.5 | 3 | 0.45 | 80 | 122 | -40 | 6.04 | 0 |
m1711-C-2850 | 0 | 0 | 0 | 63 | 59.5 | 63 | 3.5 | 3.5 | 0.37 | 0 | 78 | 0 | 0 | 0 |
m1711-C-2900 | 45.5 | 45.5 | 44 | 44 | 44 | 47.5 | 0 | 3.5 | 0.31 | 22 | 160 | 0 | 1 | 0 |
m1711-C-2950 | 41 | 41 | 40 | 40 | 32 | 35.5 | 8 | 3.5 | 0.24 | 40 | 316 | 0 | 1.62 | 0 |
m1711-C-3000 | 32.5 | 33 | 32.5 | 33 | 22.5 | 26 | 10.5 | 3.5 | 0.19 | 100 | 592 | -20 | 3.27 | 0 |
m1711-C-3050 | 0 | 0 | 0 | 18.5 | 15.5 | 18.5 | 3 | 3 | 0.15 | 0 | 444 | 0 | 0 | 0 |
m1711-C-3100 | 20.5 | 20.5 | 20.5 | 20.5 | 10.5 | 13 | 10 | 2.5 | 0.11 | 20 | 260 | 20 | 0.41 | 0 |
m1711-P-2550 | 15.5 | 15.5 | 15.5 | 15.5 | 19.5 | 27.5 | -4 | 8 | -0.19 | 40 | 114 | 0 | 0.86 | 0 |
m1711-P-2600 | 0 | 0 | 0 | 39.5 | 30 | 39.5 | 9.5 | 9.5 | -0.25 | 8 | 216 | -8 | 0.32 | 0 |
m1711-P-2650 | 0 | 0 | 0 | 55.5 | 44 | 55.5 | 11.5 | 11.5 | -0.32 | 0 | 200 | 0 | 0 | 0 |
m1711-P-2700 | 68 | 69 | 68 | 69 | 62 | 75 | 7 | 13 | -0.39 | 40 | 80 | -40 | 2.74 | 0 |
m1711-P-2750 | 94.5 | 94.5 | 94.5 | 94.5 | 84 | 98.5 | 10.5 | 14.5 | -0.47 | 40 | 232 | 20 | 3.78 | 0 |
m1711-P-2800 | 0 | 0 | 0 | 125.5 | 110 | 125.5 | 15.5 | 15.5 | -0.55 | 0 | 140 | 0 | 0 | 0 |
m1711-P-2850 | 0 | 0 | 0 | 156.5 | 140.5 | 156.5 | 16 | 16 | -0.62 | 0 | 116 | 0 | 0 | 0 |
m1711-P-2900 | 0 | 0 | 0 | 191 | 174.5 | 191 | 16.5 | 16.5 | -0.69 | 0 | 62 | 0 | 0 | 0 |
m1711-P-2950 | 0 | 0 | 0 | 228.5 | 212 | 228.5 | 16.5 | 16.5 | -0.75 | 0 | 40 | 0 | 0 | 0 |
m1711-P-3000 | 0 | 0 | 0 | 269 | 252.5 | 269 | 16.5 | 16.5 | -0.8 | 0 | 60 | 0 | 0 | 0 |
m1711-P-3050 | 0 | 0 | 0 | 311.5 | 295.5 | 311.5 | 16 | 16 | -0.85 | 0 | 44 | 0 | 0 | 0 |
m1711-P-3100 | 0 | 0 | 0 | 355.5 | 340 | 355.5 | 15.5 | 15.5 | -0.89 | 0 | 20 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 223 | 248.5 | 223 | -25.5 | -25.5 | 0.83 | 0 | 4 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 185 | 209 | 185 | -24 | -24 | 0.76 | 0 | 4 | 0 | 0 | 0 |
m1712-C-2650 | 0 | 0 | 0 | 150 | 173 | 150 | -23 | -23 | 0.68 | 0 | 44 | 0 | 0 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 119.5 | 140.5 | 119.5 | -21 | -21 | 0.6 | 0 | 84 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 93 | 112 | 93 | -19 | -19 | 0.52 | 0 | 122 | 0 | 0 | 0 |
m1712-C-2800 | 79 | 79 | 79 | 79 | 87.5 | 71 | -8.5 | -16.5 | 0.43 | 20 | 158 | 0 | 1.58 | 0 |
m1712-C-2850 | 0 | 0 | 0 | 53 | 67 | 53 | -14 | -14 | 0.35 | 0 | 100 | 0 | 0 | 0 |
m1712-C-2900 | 0 | 0 | 0 | 38.5 | 50.5 | 38.5 | -12 | -12 | 0.28 | 0 | 104 | 0 | 0 | 0 |
m1712-C-2950 | 0 | 0 | 0 | 27.5 | 37 | 27.5 | -9.5 | -9.5 | 0.22 | 0 | 116 | 0 | 0 | 0 |
m1712-C-3000 | 0 | 0 | 0 | 19 | 27 | 19 | -8 | -8 | 0.16 | 0 | 212 | 0 | 0 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 13 | 19 | 13 | -6 | -6 | 0.12 | 0 | 222 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 8.5 | 13 | 8.5 | -4.5 | -4.5 | 0.08 | 0 | 292 | 0 | 0 | 0 |
m1712-C-3150 | 0 | 0 | 0 | 5.5 | 9 | 5.5 | -3.5 | -3.5 | 0.06 | 0 | 140 | 0 | 0 | 0 |
m1712-P-2550 | 0 | 0 | 0 | 22 | 20 | 22 | 2 | 2 | -0.17 | 0 | 146 | 0 | 0 | 0 |
m1712-P-2600 | 0 | 0 | 0 | 33.5 | 30 | 33.5 | 3.5 | 3.5 | -0.24 | 0 | 138 | 0 | 0 | 0 |
m1712-P-2650 | 45.5 | 45.5 | 45.5 | 45.5 | 43.5 | 48.5 | 2 | 5 | -0.31 | 40 | 102 | -20 | 1.82 | 0 |
m1712-P-2700 | 0 | 0 | 0 | 68 | 61 | 68 | 7 | 7 | -0.39 | 0 | 184 | 0 | 0 | 0 |
m1712-P-2750 | 0 | 0 | 0 | 91 | 82 | 91 | 9 | 9 | -0.48 | 0 | 186 | 0 | 0 | 0 |
m1712-P-2800 | 0 | 0 | 0 | 119 | 107.5 | 119 | 11.5 | 11.5 | -0.56 | 0 | 156 | 0 | 0 | 0 |
m1712-P-2850 | 0 | 0 | 0 | 150.5 | 137 | 150.5 | 13.5 | 13.5 | -0.64 | 0 | 110 | 0 | 0 | 0 |
m1712-P-2900 | 0 | 0 | 0 | 186 | 170 | 186 | 16 | 16 | -0.72 | 0 | 116 | 0 | 0 | 0 |
m1712-P-2950 | 0 | 0 | 0 | 224.5 | 206.5 | 224.5 | 18 | 18 | -0.78 | 0 | 140 | 0 | 0 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 266 | 246 | 266 | 20 | 20 | -0.83 | 0 | 140 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 309.5 | 287.5 | 309.5 | 22 | 22 | -0.88 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3100 | 0 | 0 | 0 | 355 | 331.5 | 355 | 23.5 | 23.5 | -0.92 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 402 | 377.5 | 402 | 24.5 | 24.5 | -0.94 | 0 | 60 | 0 | 0 | 0 |
m1801-C-2550 | 238.5 | 248 | 225 | 243 | 251.5 | 240 | -8.5 | -11.5 | 0.79 | 140 | 430 | -22 | 33.48 | 0 |
m1801-C-2600 | 208 | 208 | 192.5 | 202 | 214 | 203.5 | -12 | -10.5 | 0.73 | 152 | 546 | -20 | 31.08 | 0 |
m1801-C-2650 | 167.5 | 176.5 | 167.5 | 169 | 180 | 170.5 | -11 | -9.5 | 0.67 | 102 | 418 | 52 | 17.27 | 0 |
m1801-C-2700 | 140 | 144.5 | 127.5 | 144.5 | 149.5 | 140.5 | -5 | -9 | 0.6 | 254 | 472 | 138 | 34.07 | 0 |
m1801-C-2750 | 117.5 | 120.5 | 104 | 114 | 122 | 114.5 | -8 | -7.5 | 0.53 | 666 | 1,894 | -10 | 73.52 | 0 |
m1801-C-2800 | 95.5 | 98 | 85.5 | 95.5 | 98.5 | 92 | -3 | -6.5 | 0.46 | 1,014 | 1,614 | 196 | 93.84 | 0 |
m1801-C-2850 | 77 | 82 | 70 | 78.5 | 78.5 | 72.5 | 0 | -6 | 0.39 | 644 | 2,128 | 16 | 48.87 | 0 |
m1801-C-2900 | 63.5 | 66 | 58 | 64.5 | 61.5 | 56.5 | 3 | -5 | 0.33 | 154 | 2,634 | 20 | 9.47 | 0 |
m1801-C-2950 | 52.5 | 54.5 | 47.5 | 54 | 47.5 | 43.5 | 6.5 | -4 | 0.27 | 338 | 2,264 | 204 | 17.1 | 0 |
m1801-C-3000 | 45 | 46.5 | 40.5 | 46 | 36 | 33 | 10 | -3 | 0.22 | 434 | 2,768 | -54 | 18.99 | 0 |
m1801-C-3050 | 38.5 | 42 | 34.5 | 39.5 | 27 | 24.5 | 12.5 | -2.5 | 0.17 | 338 | 3,866 | -6 | 12.47 | 0 |
m1801-C-3100 | 33 | 34 | 30 | 34 | 20 | 18 | 14 | -2 | 0.13 | 358 | 2,168 | -70 | 11.45 | 0 |
m1801-P-2550 | 24 | 29 | 23 | 26.5 | 31 | 33.5 | -4.5 | 2.5 | -0.2 | 518 | 1,650 | 216 | 13.71 | 0 |
m1801-P-2600 | 36 | 43.5 | 35.5 | 40 | 43 | 46.5 | -3 | 3.5 | -0.26 | 1,408 | 3,210 | 750 | 57.19 | 0 |
m1801-P-2650 | 50 | 62 | 50 | 55 | 59 | 63 | -4 | 4 | -0.33 | 604 | 1,984 | -74 | 34.1 | 0 |
m1801-P-2700 | 73 | 84 | 71 | 76.5 | 78 | 83 | -1.5 | 5 | -0.39 | 646 | 1,594 | 54 | 50.18 | 0 |
m1801-P-2750 | 98.5 | 108.5 | 94 | 102 | 100.5 | 106.5 | 1.5 | 6 | -0.47 | 392 | 2,114 | -14 | 39.6 | 0 |
m1801-P-2800 | 124.5 | 140.5 | 124.5 | 130 | 126.5 | 133.5 | 3.5 | 7 | -0.54 | 630 | 1,794 | -46 | 83.53 | 0 |
m1801-P-2850 | 153.5 | 174.5 | 153.5 | 163 | 156 | 164 | 7 | 8 | -0.6 | 350 | 1,234 | -102 | 58.04 | 0 |
m1801-P-2900 | 209.5 | 209.5 | 198 | 198 | 188.5 | 197.5 | 9.5 | 9 | -0.67 | 28 | 286 | 6 | 5.6 | 0 |
m1801-P-2950 | 245.5 | 249 | 230 | 239.5 | 224.5 | 234 | 15 | 9.5 | -0.73 | 132 | 328 | 48 | 31.99 | 0 |
m1801-P-3000 | 287.5 | 289 | 277.5 | 277.5 | 263 | 273.5 | 14.5 | 10.5 | -0.78 | 150 | 506 | 40 | 42.44 | 0 |
m1801-P-3050 | 314.5 | 324 | 314.5 | 322 | 303.5 | 315 | 18.5 | 11.5 | -0.82 | 92 | 620 | 26 | 29.53 | 0 |
m1801-P-3100 | 356 | 385 | 356 | 363.5 | 346 | 358 | 17.5 | 12 | -0.86 | 82 | 672 | -8 | 30.23 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 249 | 252 | 249 | -3 | -3 | 0.78 | 0 | 22 | 0 | 0 | 0 |
m1803-C-2600 | 0 | 0 | 0 | 213.5 | 217 | 213.5 | -3.5 | -3.5 | 0.72 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2650 | 0 | 0 | 0 | 181 | 184.5 | 181 | -3.5 | -3.5 | 0.66 | 0 | 210 | 0 | 0 | 0 |
m1803-C-2700 | 0 | 0 | 0 | 151.5 | 155.5 | 151.5 | -4 | -4 | 0.6 | 0 | 80 | 0 | 0 | 0 |
m1803-C-2750 | 0 | 0 | 0 | 125.5 | 129.5 | 125.5 | -4 | -4 | 0.53 | 0 | 100 | 0 | 0 | 0 |
m1803-C-2800 | 0 | 0 | 0 | 102.5 | 106.5 | 102.5 | -4 | -4 | 0.47 | 0 | 100 | 0 | 0 | 0 |
m1803-C-2850 | 0 | 0 | 0 | 83 | 87 | 83 | -4 | -4 | 0.4 | 0 | 144 | 0 | 0 | 0 |
m1803-C-2900 | 0 | 0 | 0 | 66.5 | 70 | 66.5 | -3.5 | -3.5 | 0.35 | 0 | 200 | 0 | 0 | 0 |
m1803-C-2950 | 0 | 0 | 0 | 52.5 | 56 | 52.5 | -3.5 | -3.5 | 0.29 | 0 | 206 | 0 | 0 | 0 |
m1803-C-3000 | 0 | 0 | 0 | 41 | 44 | 41 | -3 | -3 | 0.24 | 0 | 102 | 0 | 0 | 0 |
m1803-C-3050 | 0 | 0 | 0 | 31.5 | 34.5 | 31.5 | -3 | -3 | 0.2 | 0 | 120 | 0 | 0 | 0 |
m1803-C-3100 | 0 | 0 | 0 | 24 | 26.5 | 24 | -2.5 | -2.5 | 0.16 | 0 | 282 | 0 | 0 | 0 |
m1803-P-2550 | 0 | 0 | 0 | 40 | 43 | 40 | -3 | -3 | -0.22 | 0 | 200 | 0 | 0 | 0 |
m1803-P-2600 | 54 | 54 | 54 | 54 | 57 | 54 | -3 | -3 | -0.27 | 20 | 258 | 20 | 1.08 | 0 |
m1803-P-2650 | 0 | 0 | 0 | 71 | 74.5 | 71 | -3.5 | -3.5 | -0.33 | 0 | 238 | 0 | 0 | 0 |
m1803-P-2700 | 0 | 0 | 0 | 91 | 95 | 91 | -4 | -4 | -0.39 | 0 | 130 | 0 | 0 | 0 |
m1803-P-2750 | 0 | 0 | 0 | 114.5 | 118.5 | 114.5 | -4 | -4 | -0.46 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2800 | 0 | 0 | 0 | 141.5 | 145.5 | 141.5 | -4 | -4 | -0.52 | 0 | 60 | 0 | 0 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 171.5 | 175.5 | 171.5 | -4 | -4 | -0.59 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 204 | 208 | 204 | -4 | -4 | -0.65 | 0 | 120 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 240 | 243.5 | 240 | -3.5 | -3.5 | -0.7 | 0 | 100 | 0 | 0 | 0 |
m1803-P-3000 | 0 | 0 | 0 | 278 | 281 | 278 | -3 | -3 | -0.75 | 0 | 88 | 0 | 0 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 318.5 | 321 | 318.5 | -2.5 | -2.5 | -0.8 | 0 | 120 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 360.5 | 363 | 360.5 | -2.5 | -2.5 | -0.84 | 0 | 82 | 0 | 0 | 0 |
m1805-C-2500 | 265.5 | 274.5 | 265.5 | 273.5 | 285 | 273 | -11.5 | -12 | 0.77 | 146 | 142 | 46 | 39.5 | 0 |
m1805-C-2550 | 242.5 | 242.5 | 233.5 | 238 | 250 | 238 | -12 | -12 | 0.72 | 150 | 98 | 70 | 35.5 | 0 |
m1805-C-2600 | 198 | 198 | 198 | 198 | 217.5 | 206 | -19.5 | -11.5 | 0.66 | 4 | 72 | 4 | 0.79 | 0 |
m1805-C-2650 | 180 | 180 | 173 | 175.5 | 187.5 | 176.5 | -12 | -11 | 0.61 | 82 | 38 | 22 | 14.31 | 0 |
m1805-C-2700 | 154 | 159.5 | 151 | 151 | 160.5 | 150 | -9.5 | -10.5 | 0.55 | 16 | 32 | 12 | 2.46 | 0 |
m1805-C-2750 | 135.5 | 137 | 120.5 | 125.5 | 136 | 126.5 | -10.5 | -9.5 | 0.49 | 60 | 152 | 20 | 7.68 | 0 |
m1805-C-2800 | 116 | 116 | 104 | 108.5 | 114.5 | 105.5 | -6 | -9 | 0.44 | 74 | 218 | 44 | 7.91 | 0 |
m1805-C-2850 | 96 | 96 | 87.5 | 92.5 | 96 | 87.5 | -3.5 | -8.5 | 0.38 | 74 | 170 | 70 | 6.66 | 0 |
m1805-C-2900 | 77.5 | 80.5 | 75 | 80.5 | 79.5 | 71.5 | 1 | -8 | 0.33 | 78 | 370 | 68 | 6.06 | 0 |
m1805-C-2950 | 68 | 70 | 65 | 68.5 | 65.5 | 58.5 | 3 | -7 | 0.29 | 92 | 304 | 40 | 6.29 | 0 |
m1805-C-3000 | 62 | 63.5 | 59 | 59.5 | 53 | 47 | 6.5 | -6 | 0.24 | 136 | 492 | 38 | 8.29 | 0 |
m1805-P-2500 | 40 | 44 | 40 | 40 | 48.5 | 48 | -8.5 | -0.5 | -0.22 | 62 | 282 | 14 | 2.58 | 0 |
m1805-P-2550 | 53 | 55 | 53 | 54 | 62.5 | 63 | -8.5 | 0.5 | -0.27 | 28 | 230 | 8 | 1.49 | 0 |
m1805-P-2600 | 70 | 77 | 69 | 70.5 | 79.5 | 80 | -9 | 0.5 | -0.33 | 196 | 386 | 120 | 14.05 | 0 |
m1805-P-2650 | 94.5 | 98.5 | 89.5 | 90.5 | 99.5 | 100 | -9 | 0.5 | -0.38 | 102 | 268 | 72 | 9.57 | 0 |
m1805-P-2700 | 116.5 | 123 | 112 | 112 | 122 | 123 | -10 | 1 | -0.44 | 60 | 232 | 46 | 7.08 | 0 |
m1805-P-2750 | 143.5 | 152 | 139 | 141.5 | 147 | 149 | -5.5 | 2 | -0.5 | 94 | 100 | 26 | 13.61 | 0 |
m1805-P-2800 | 176 | 176 | 176 | 176 | 175 | 178 | 1 | 3 | -0.55 | 2 | 12 | 2 | 0.35 | 0 |
m1805-P-2850 | 216.5 | 216.5 | 205.5 | 205.5 | 205.5 | 209 | 0 | 3.5 | -0.61 | 32 | 50 | 32 | 6.74 | 0 |
m1805-P-2900 | 254 | 255 | 241 | 241 | 239 | 243 | 2 | 4 | -0.66 | 14 | 58 | 10 | 3.5 | 0 |
m1805-P-2950 | 280.5 | 295 | 279 | 280.5 | 274 | 279.5 | 6.5 | 5.5 | -0.7 | 72 | 174 | 32 | 20.42 | 0 |
m1805-P-3000 | 329 | 329 | 324.5 | 324.5 | 312 | 317.5 | 12.5 | 5.5 | -0.75 | 60 | 116 | 40 | 19.58 | 0 |
豆粕小计 | 45,024 | 202,708 | 5,264 | 3,397.95 | 1 | |||||||||
总计 | 45,024 | 202,708 | 5,264 | 3,397.95 | 1 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1707 | 9.41 |
m1708 | 13.2 |
m1709 | 15.35 |
m1711 | 14.91 |
m1712 | 12.53 |
m1801 | 13.8 |
m1803 | 12.9 |
m1805 | 13.57 |