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 |
m1709-C-2400 | 446.5 | 446.5 | 404.5 | 406 | 464 | 420 | -58 | -44 | 1 | 20 | 274 | -2 | 8.28 | 0 |
m1709-C-2450 | 346 | 357 | 346 | 356.5 | 414 | 370 | -57.5 | -44 | 1 | 12 | 204 | 4 | 4.24 | 0 |
m1709-C-2500 | 346.5 | 346.5 | 306 | 309.5 | 364 | 320 | -54.5 | -44 | 1 | 22 | 470 | -2 | 6.99 | 0 |
m1709-C-2550 | 291 | 291 | 256.5 | 257.5 | 314 | 270 | -56.5 | -44 | 1 | 24 | 544 | 4 | 6.24 | 0 |
m1709-C-2600 | 257.5 | 258.5 | 197 | 207 | 264 | 220 | -57 | -44 | 1 | 22 | 772 | -2 | 5.08 | 0 |
m1709-C-2650 | 210 | 210 | 153 | 161 | 214.5 | 171.5 | -53.5 | -43 | 0.96 | 70 | 1,146 | -16 | 11.43 | 0 |
m1709-C-2700 | 161 | 161 | 101 | 113.5 | 166.5 | 125 | -53 | -41.5 | 0.89 | 262 | 1,838 | -4 | 31.18 | 0 |
m1709-C-2750 | 115 | 117 | 62 | 71.5 | 121 | 84 | -49.5 | -37 | 0.76 | 302 | 2,528 | -50 | 24.96 | 0 |
m1709-C-2800 | 74 | 76 | 34.5 | 42 | 81.5 | 50.5 | -39.5 | -31 | 0.59 | 2,258 | 4,198 | 1,040 | 101.37 | 0 |
m1709-C-2850 | 43.5 | 44 | 16 | 21 | 50 | 27 | -29 | -23 | 0.39 | 2,840 | 6,998 | 48 | 68.41 | 0 |
m1709-C-2900 | 22.5 | 24 | 4 | 9 | 27.5 | 12.5 | -18.5 | -15 | 0.22 | 4,166 | 7,340 | -848 | 36.13 | 0 |
m1709-C-2950 | 11 | 11 | 2.5 | 4.5 | 13 | 5 | -8.5 | -8 | 0.11 | 2,108 | 5,912 | -274 | 10.44 | 0 |
m1709-C-3000 | 4.5 | 5.5 | 0.5 | 2 | 5.5 | 1.5 | -3.5 | -4 | 0.04 | 3,190 | 7,650 | -670 | 4.82 | 0 |
m1709-C-3050 | 2.5 | 2.5 | 0.5 | 1 | 2 | 0.5 | -1 | -1.5 | 0.01 | 882 | 3,574 | -492 | 0.67 | 0 |
m1709-C-3100 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 1,128 | 5,768 | -62 | 0.91 | 0 |
m1709-C-3150 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 382 | 2,462 | 36 | 0.2 | 0 |
m1709-P-2400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 14 | 1,866 | 0 | 0.01 | 0 |
m1709-P-2450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 76 | 1,004 | 44 | 0.04 | 0 |
m1709-P-2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 32 | 4,884 | -8 | 0.02 | 0 |
m1709-P-2550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 180 | 3,428 | 20 | 0.09 | 0 |
m1709-P-2600 | 1.5 | 2 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.01 | 304 | 5,864 | -112 | 0.4 | 0 |
m1709-P-2650 | 2 | 4.5 | 1.5 | 2.5 | 0.5 | 1.5 | 2 | 1 | -0.04 | 572 | 6,044 | 184 | 1.61 | 0 |
m1709-P-2700 | 3.5 | 9.5 | 3 | 6 | 2.5 | 5 | 3.5 | 2.5 | -0.1 | 898 | 7,398 | 98 | 5.94 | 0 |
m1709-P-2750 | 7.5 | 21 | 7 | 14.5 | 7.5 | 14 | 7 | 6.5 | -0.23 | 2,086 | 8,308 | 424 | 33.04 | 0 |
m1709-P-2800 | 17.5 | 40.5 | 16 | 33.5 | 17.5 | 30.5 | 16 | 13 | -0.41 | 4,060 | 4,420 | 10 | 136.25 | 0 |
m1709-P-2850 | 35.5 | 72.5 | 35.5 | 62 | 36 | 57 | 26 | 21 | -0.61 | 1,298 | 3,280 | -168 | 75.83 | 0 |
m1709-P-2900 | 65.5 | 115.5 | 65.5 | 102 | 63.5 | 92.5 | 38.5 | 29 | -0.78 | 572 | 1,038 | -50 | 56.89 | 0 |
m1709-P-2950 | 102.5 | 155.5 | 102.5 | 147 | 99 | 135 | 48 | 36 | -0.89 | 172 | 606 | -60 | 24.18 | 0 |
m1709-P-3000 | 147.5 | 204 | 147.5 | 194.5 | 141.5 | 181.5 | 53 | 40 | -0.96 | 42 | 644 | -10 | 7.86 | 0 |
m1709-P-3050 | 194.5 | 260 | 191 | 243 | 188 | 230.5 | 55 | 42.5 | -1 | 26 | 480 | -6 | 5.81 | 0 |
m1709-P-3100 | 250 | 301 | 250 | 290 | 236.5 | 280 | 53.5 | 43.5 | -1 | 26 | 498 | -2 | 7.39 | 0 |
m1709-P-3150 | 342.5 | 342.5 | 341 | 341 | 286 | 330 | 55 | 44 | -1 | 16 | 126 | 8 | 5.46 | 0 |
m1711-C-2400 | 0 | 0 | 0 | 424 | 474 | 424 | -50 | -50 | 0.97 | 0 | 28 | 0 | 0 | 0 |
m1711-C-2450 | 0 | 0 | 0 | 376.5 | 426 | 376.5 | -49.5 | -49.5 | 0.95 | 0 | 48 | 0 | 0 | 0 |
m1711-C-2500 | 0 | 0 | 0 | 330.5 | 379.5 | 330.5 | -49 | -49 | 0.92 | 0 | 40 | 0 | 0 | 0 |
m1711-C-2550 | 0 | 0 | 0 | 286.5 | 334.5 | 286.5 | -48 | -48 | 0.88 | 0 | 16 | 0 | 0 | 0 |
m1711-C-2600 | 0 | 0 | 0 | 244.5 | 292 | 244.5 | -47.5 | -47.5 | 0.83 | 0 | 90 | 0 | 0 | 0 |
m1711-C-2650 | 0 | 0 | 0 | 205.5 | 251.5 | 205.5 | -46 | -46 | 0.77 | 0 | 92 | 0 | 0 | 0 |
m1711-C-2700 | 0 | 0 | 0 | 170.5 | 214 | 170.5 | -43.5 | -43.5 | 0.7 | 0 | 110 | 0 | 0 | 0 |
m1711-C-2750 | 0 | 0 | 0 | 138.5 | 179.5 | 138.5 | -41 | -41 | 0.63 | 2 | 128 | -2 | 0.28 | 0 |
m1711-C-2800 | 0 | 0 | 0 | 111 | 148.5 | 111 | -37.5 | -37.5 | 0.55 | 0 | 160 | 0 | 0 | 0 |
m1711-C-2850 | 80.5 | 85.5 | 80.5 | 84.5 | 121 | 87 | -36.5 | -34 | 0.47 | 18 | 158 | 10 | 1.5 | 0 |
m1711-C-2900 | 0 | 0 | 0 | 67 | 97.5 | 67 | -30.5 | -30.5 | 0.4 | 0 | 284 | 0 | 0 | 0 |
m1711-C-2950 | 0 | 0 | 0 | 50.5 | 77 | 50.5 | -26.5 | -26.5 | 0.32 | 0 | 322 | 0 | 0 | 0 |
m1711-C-3000 | 0 | 0 | 0 | 37.5 | 60 | 37.5 | -22.5 | -22.5 | 0.26 | 0 | 554 | 0 | 0 | 0 |
m1711-C-3050 | 0 | 0 | 0 | 27.5 | 46.5 | 27.5 | -19 | -19 | 0.2 | 0 | 406 | 0 | 0 | 0 |
m1711-C-3100 | 0 | 0 | 0 | 19.5 | 35 | 19.5 | -15.5 | -15.5 | 0.15 | 0 | 382 | 0 | 0 | 0 |
m1711-C-3150 | 0 | 0 | 0 | 13.5 | 26 | 13.5 | -12.5 | -12.5 | 0.12 | 0 | 128 | 0 | 0 | 0 |
m1711-P-2400 | 0 | 0 | 0 | 3 | 3 | 3 | 0 | 0 | -0.03 | 0 | 172 | 0 | 0 | 0 |
m1711-P-2450 | 0 | 0 | 0 | 5.5 | 5 | 5.5 | 0.5 | 0.5 | -0.05 | 0 | 110 | 0 | 0 | 0 |
m1711-P-2500 | 0 | 0 | 0 | 9.5 | 8.5 | 9.5 | 1 | 1 | -0.08 | 0 | 60 | 0 | 0 | 0 |
m1711-P-2550 | 0 | 0 | 0 | 15 | 13.5 | 15 | 1.5 | 1.5 | -0.12 | 0 | 88 | 0 | 0 | 0 |
m1711-P-2600 | 25 | 25 | 22.5 | 22.5 | 20.5 | 23 | 2 | 2.5 | -0.17 | 22 | 220 | -2 | 0.55 | 0 |
m1711-P-2650 | 0 | 0 | 0 | 34 | 30 | 34 | 4 | 4 | -0.22 | 0 | 236 | 0 | 0 | 0 |
m1711-P-2700 | 50 | 50 | 50 | 50 | 42.5 | 48.5 | 7.5 | 6 | -0.29 | 28 | 206 | -8 | 1.39 | 0 |
m1711-P-2750 | 0 | 0 | 0 | 67 | 58 | 67 | 9 | 9 | -0.37 | 0 | 158 | 0 | 0 | 0 |
m1711-P-2800 | 0 | 0 | 0 | 89 | 77 | 89 | 12 | 12 | -0.45 | 20 | 116 | -20 | 1.78 | 0 |
m1711-P-2850 | 0 | 0 | 0 | 115 | 99.5 | 115 | 15.5 | 15.5 | -0.53 | 0 | 102 | 0 | 0 | 0 |
m1711-P-2900 | 0 | 0 | 0 | 145 | 125.5 | 145 | 19.5 | 19.5 | -0.6 | 0 | 62 | 0 | 0 | 0 |
m1711-P-2950 | 0 | 0 | 0 | 178.5 | 155 | 178.5 | 23.5 | 23.5 | -0.67 | 0 | 60 | 0 | 0 | 0 |
m1711-P-3000 | 0 | 0 | 0 | 215 | 188 | 215 | 27 | 27 | -0.74 | 0 | 60 | 0 | 0 | 0 |
m1711-P-3050 | 0 | 0 | 0 | 255 | 224 | 255 | 31 | 31 | -0.79 | 0 | 44 | 0 | 0 | 0 |
m1711-P-3100 | 0 | 0 | 0 | 297 | 262.5 | 297 | 34.5 | 34.5 | -0.84 | 0 | 20 | 0 | 0 | 0 |
m1711-P-3150 | 0 | 0 | 0 | 341 | 303.5 | 341 | 37.5 | 37.5 | -0.88 | 0 | 12 | 0 | 0 | 0 |
m1712-C-2450 | 389.5 | 389.5 | 389.5 | 389.5 | 438 | 386 | -48.5 | -52 | 0.91 | 6 | 46 | -2 | 2.34 | 0 |
m1712-C-2500 | 0 | 0 | 0 | 342.5 | 393.5 | 342.5 | -51 | -51 | 0.88 | 0 | 20 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 301 | 350.5 | 301 | -49.5 | -49.5 | 0.84 | 0 | 4 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 262 | 310 | 262 | -48 | -48 | 0.79 | 0 | 24 | 0 | 0 | 0 |
m1712-C-2650 | 0 | 0 | 0 | 225.5 | 271.5 | 225.5 | -46 | -46 | 0.73 | 0 | 82 | 0 | 0 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 192.5 | 236 | 192.5 | -43.5 | -43.5 | 0.68 | 0 | 160 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 162 | 203 | 162 | -41 | -41 | 0.61 | 0 | 156 | 0 | 0 | 0 |
m1712-C-2800 | 0 | 0 | 0 | 135 | 173 | 135 | -38 | -38 | 0.55 | 0 | 260 | 0 | 0 | 0 |
m1712-C-2850 | 0 | 0 | 0 | 111.5 | 146 | 111.5 | -34.5 | -34.5 | 0.49 | 0 | 172 | 0 | 0 | 0 |
m1712-C-2900 | 0 | 0 | 0 | 91 | 122 | 91 | -31 | -31 | 0.42 | 0 | 118 | 0 | 0 | 0 |
m1712-C-2950 | 0 | 0 | 0 | 73 | 101 | 73 | -28 | -28 | 0.36 | 0 | 160 | 0 | 0 | 0 |
m1712-C-3000 | 0 | 0 | 0 | 58 | 83 | 58 | -25 | -25 | 0.31 | 0 | 320 | 0 | 0 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 46 | 67.5 | 46 | -21.5 | -21.5 | 0.26 | 0 | 232 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 35.5 | 54 | 35.5 | -18.5 | -18.5 | 0.21 | 0 | 310 | 0 | 0 | 0 |
m1712-C-3150 | 34.5 | 34.5 | 33.5 | 33.5 | 43 | 27.5 | -9.5 | -15.5 | 0.17 | 28 | 152 | -20 | 0.95 | 0 |
m1712-C-3200 | 0 | 0 | 0 | 21 | 34 | 21 | -13 | -13 | 0.14 | 0 | 58 | 0 | 0 | 0 |
m1712-P-2450 | 13 | 13 | 12.5 | 12.5 | 11.5 | 13 | 1 | 1.5 | -0.09 | 10 | 92 | -2 | 0.13 | 0 |
m1712-P-2500 | 0 | 0 | 0 | 19.5 | 16.5 | 19.5 | 3 | 3 | -0.12 | 0 | 80 | 0 | 0 | 0 |
m1712-P-2550 | 0 | 0 | 0 | 28 | 23.5 | 28 | 4.5 | 4.5 | -0.16 | 0 | 146 | 0 | 0 | 0 |
m1712-P-2600 | 0 | 0 | 0 | 38.5 | 33 | 38.5 | 5.5 | 5.5 | -0.21 | 20 | 222 | -20 | 0.77 | 0 |
m1712-P-2650 | 0 | 0 | 0 | 52.5 | 44.5 | 52.5 | 8 | 8 | -0.26 | 0 | 124 | 0 | 0 | 0 |
m1712-P-2700 | 0 | 0 | 0 | 69 | 58.5 | 69 | 10.5 | 10.5 | -0.32 | 0 | 224 | 0 | 0 | 0 |
m1712-P-2750 | 0 | 0 | 0 | 88.5 | 75.5 | 88.5 | 13 | 13 | -0.38 | 0 | 176 | 0 | 0 | 0 |
m1712-P-2800 | 104 | 104 | 104 | 104 | 95.5 | 111.5 | 8.5 | 16 | -0.45 | 20 | 170 | 0 | 2.08 | 0 |
m1712-P-2850 | 130.5 | 130.5 | 130.5 | 130.5 | 118 | 137.5 | 12.5 | 19.5 | -0.51 | 20 | 110 | 0 | 2.61 | 0 |
m1712-P-2900 | 0 | 0 | 0 | 166.5 | 144 | 166.5 | 22.5 | 22.5 | -0.57 | 0 | 80 | 0 | 0 | 0 |
m1712-P-2950 | 0 | 0 | 0 | 198.5 | 173 | 198.5 | 25.5 | 25.5 | -0.63 | 0 | 100 | 0 | 0 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 233.5 | 204.5 | 233.5 | 29 | 29 | -0.69 | 0 | 100 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 271 | 238.5 | 271 | 32.5 | 32.5 | -0.74 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3100 | 0 | 0 | 0 | 311 | 275.5 | 311 | 35.5 | 35.5 | -0.78 | 0 | 68 | 0 | 0 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 352.5 | 314 | 352.5 | 38.5 | 38.5 | -0.82 | 0 | 62 | 0 | 0 | 0 |
m1712-P-3200 | 0 | 0 | 0 | 396 | 355 | 396 | 41 | 41 | -0.86 | 0 | 0 | 0 | 0 | 0 |
m1801-C-2450 | 396 | 406.5 | 393 | 406.5 | 458.5 | 413.5 | -52 | -45 | 0.88 | 34 | 466 | -4 | 13.52 | 0 |
m1801-C-2500 | 409.5 | 411.5 | 353 | 365.5 | 416.5 | 372 | -51 | -44.5 | 0.85 | 58 | 460 | 0 | 22.47 | 0 |
m1801-C-2550 | 371.5 | 371.5 | 311 | 320 | 376 | 332.5 | -56 | -43.5 | 0.81 | 74 | 452 | 2 | 25.04 | 0 |
m1801-C-2600 | 330 | 330 | 273 | 285 | 338 | 295 | -53 | -43 | 0.77 | 60 | 480 | 6 | 18.17 | 0 |
m1801-C-2650 | 292 | 292 | 238.5 | 250 | 302 | 260 | -52 | -42 | 0.72 | 100 | 428 | -8 | 25.64 | 0 |
m1801-C-2700 | 254.5 | 258 | 207 | 214.5 | 268 | 227.5 | -53.5 | -40.5 | 0.67 | 210 | 956 | 74 | 46.62 | 0 |
m1801-C-2750 | 226 | 226 | 179.5 | 187 | 236.5 | 198 | -49.5 | -38.5 | 0.62 | 170 | 1,054 | 2 | 33.36 | 0 |
m1801-C-2800 | 196 | 199.5 | 64 | 160.5 | 207.5 | 170.5 | -47 | -37 | 0.57 | 1,232 | 1,460 | 76 | 189.78 | 1 |
m1801-C-2850 | 174.5 | 174.5 | 132 | 138.5 | 181 | 146 | -42.5 | -35 | 0.52 | 1,466 | 2,896 | -160 | 207.8 | 0 |
m1801-C-2900 | 149 | 153 | 13 | 119.5 | 157 | 124.5 | -37.5 | -32.5 | 0.46 | 1,298 | 3,622 | -494 | 133.23 | 0 |
m1801-C-2950 | 129 | 132 | 0.5 | 103 | 135.5 | 105 | -32.5 | -30.5 | 0.41 | 2,086 | 3,704 | -408 | 182.37 | 0 |
m1801-C-3000 | 113.5 | 116.5 | 87 | 91 | 116 | 88 | -25 | -28 | 0.36 | 1,054 | 5,788 | 348 | 99.88 | 0 |
m1801-C-3050 | 99.5 | 102 | 77 | 79 | 99 | 73.5 | -20 | -25.5 | 0.32 | 894 | 5,206 | 64 | 79.22 | 0 |
m1801-C-3100 | 87 | 90 | 68.5 | 70.5 | 84 | 60.5 | -13.5 | -23.5 | 0.28 | 1,360 | 9,086 | -20 | 98.01 | 0 |
m1801-C-3150 | 77 | 79 | 60.5 | 62.5 | 70.5 | 49.5 | -8 | -21 | 0.24 | 618 | 2,134 | 340 | 39.67 | 0 |
m1801-C-3200 | 67.5 | 69.5 | 52.5 | 54 | 59 | 40.5 | -5 | -18.5 | 0.2 | 920 | 3,910 | 136 | 53.5 | 0 |
m1801-P-2450 | 23 | 29.5 | 22.5 | 27 | 23 | 23 | 4 | 0 | -0.12 | 1,214 | 3,394 | 258 | 32.75 | 0 |
m1801-P-2500 | 30.5 | 38 | 30 | 35 | 31 | 31.5 | 4 | 0.5 | -0.15 | 472 | 3,906 | 56 | 16.17 | 0 |
m1801-P-2550 | 38.5 | 48 | 37.5 | 43.5 | 40.5 | 41.5 | 3 | 1 | -0.19 | 322 | 2,346 | 158 | 13.74 | 0 |
m1801-P-2600 | 49 | 59.5 | 48 | 54 | 52 | 54 | 2 | 2 | -0.23 | 1,370 | 3,226 | 460 | 71.54 | 0 |
m1801-P-2650 | 62 | 74 | 61 | 67.5 | 66 | 69 | 1.5 | 3 | -0.28 | 552 | 2,760 | 86 | 37.6 | 0 |
m1801-P-2700 | 76 | 93 | 76 | 85.5 | 82 | 86 | 3.5 | 4 | -0.32 | 1,388 | 4,032 | 410 | 121.72 | 0 |
m1801-P-2750 | 95.5 | 113.5 | 94.5 | 106 | 100.5 | 106 | 5.5 | 5.5 | -0.37 | 936 | 2,954 | -140 | 101.08 | 0 |
m1801-P-2800 | 117 | 140 | 116 | 130.5 | 121 | 129 | 9.5 | 8 | -0.43 | 722 | 2,952 | -66 | 95.24 | 0 |
m1801-P-2850 | 141 | 169.5 | 139 | 157.5 | 144.5 | 154 | 13 | 9.5 | -0.48 | 614 | 2,462 | 82 | 96.68 | 0 |
m1801-P-2900 | 168.5 | 201 | 168.5 | 186 | 170 | 182 | 16 | 12 | -0.53 | 240 | 1,144 | 0 | 45.53 | 0 |
m1801-P-2950 | 202 | 236 | 202 | 221.5 | 198.5 | 212.5 | 23 | 14 | -0.58 | 82 | 954 | -8 | 18.25 | 0 |
m1801-P-3000 | 231.5 | 273.5 | 231.5 | 260.5 | 228.5 | 245.5 | 32 | 17 | -0.63 | 106 | 730 | -36 | 27.18 | 0 |
m1801-P-3050 | 265 | 310 | 265 | 296 | 261.5 | 280.5 | 34.5 | 19 | -0.68 | 58 | 730 | -6 | 17.31 | 0 |
m1801-P-3100 | 302 | 351 | 302 | 338.5 | 296 | 317.5 | 42.5 | 21.5 | -0.72 | 102 | 704 | 18 | 34.54 | 0 |
m1801-P-3150 | 341 | 392 | 341 | 378.5 | 332.5 | 356.5 | 46 | 24 | -0.76 | 104 | 364 | 12 | 38.05 | 0 |
m1801-P-3200 | 426.5 | 429.5 | 426.5 | 429.5 | 371 | 397 | 58.5 | 26 | -0.79 | 14 | 366 | 12 | 6 | 0 |
m1803-C-2400 | 0 | 0 | 0 | 420.5 | 462.5 | 420.5 | -42 | -42 | 0.85 | 0 | 82 | 0 | 0 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 381 | 422 | 381 | -41 | -41 | 0.82 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2500 | 0 | 0 | 0 | 343 | 383 | 343 | -40 | -40 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 307.5 | 346.5 | 307.5 | -39 | -39 | 0.74 | 0 | 20 | 0 | 0 | 0 |
m1803-C-2600 | 0 | 0 | 0 | 274.5 | 311.5 | 274.5 | -37 | -37 | 0.7 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2650 | 0 | 0 | 0 | 243.5 | 279 | 243.5 | -35.5 | -35.5 | 0.65 | 0 | 190 | 0 | 0 | 0 |
m1803-C-2700 | 0 | 0 | 0 | 215 | 248.5 | 215 | -33.5 | -33.5 | 0.61 | 0 | 94 | 0 | 0 | 0 |
m1803-C-2750 | 0 | 0 | 0 | 188.5 | 220.5 | 188.5 | -32 | -32 | 0.56 | 0 | 136 | 0 | 0 | 0 |
m1803-C-2800 | 0 | 0 | 0 | 165 | 194.5 | 165 | -29.5 | -29.5 | 0.52 | 0 | 144 | 0 | 0 | 0 |
m1803-C-2850 | 0 | 0 | 0 | 143 | 171 | 143 | -28 | -28 | 0.47 | 0 | 170 | 0 | 0 | 0 |
m1803-C-2900 | 0 | 0 | 0 | 124 | 149.5 | 124 | -25.5 | -25.5 | 0.43 | 0 | 156 | 0 | 0 | 0 |
m1803-C-2950 | 0 | 0 | 0 | 106.5 | 130 | 106.5 | -23.5 | -23.5 | 0.38 | 20 | 184 | -20 | 2.13 | 0 |
m1803-C-3000 | 0 | 0 | 0 | 91 | 112.5 | 91 | -21.5 | -21.5 | 0.34 | 0 | 244 | 0 | 0 | 0 |
m1803-C-3050 | 0 | 0 | 0 | 77.5 | 97 | 77.5 | -19.5 | -19.5 | 0.3 | 10 | 192 | -10 | 0.78 | 0 |
m1803-C-3100 | 82 | 82 | 82 | 82 | 83.5 | 65.5 | -1.5 | -18 | 0.27 | 8 | 310 | -6 | 0.56 | 0 |
m1803-P-2400 | 35 | 35 | 35 | 35 | 31.5 | 35 | 3.5 | 3.5 | -0.15 | 20 | 132 | 0 | 0.7 | 0 |
m1803-P-2450 | 0 | 0 | 0 | 45 | 40.5 | 45 | 4.5 | 4.5 | -0.18 | 20 | 140 | -20 | 0.9 | 0 |
m1803-P-2500 | 0 | 0 | 0 | 57 | 51.5 | 57 | 5.5 | 5.5 | -0.21 | 22 | 96 | -22 | 1.25 | 0 |
m1803-P-2550 | 0 | 0 | 0 | 71.5 | 64 | 71.5 | 7.5 | 7.5 | -0.25 | 0 | 294 | 0 | 0 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 87.5 | 79 | 87.5 | 8.5 | 8.5 | -0.3 | 0 | 282 | 0 | 0 | 0 |
m1803-P-2650 | 105 | 105 | 105 | 105 | 96.5 | 106.5 | 8.5 | 10 | -0.34 | 20 | 220 | 0 | 2.1 | 0 |
m1803-P-2700 | 0 | 0 | 0 | 127.5 | 115.5 | 127.5 | 12 | 12 | -0.39 | 0 | 132 | 0 | 0 | 0 |
m1803-P-2750 | 0 | 0 | 0 | 151 | 137 | 151 | 14 | 14 | -0.43 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2800 | 0 | 0 | 0 | 177 | 161 | 177 | 16 | 16 | -0.48 | 0 | 104 | 0 | 0 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 205 | 187 | 205 | 18 | 18 | -0.52 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 235 | 215 | 235 | 20 | 20 | -0.57 | 0 | 140 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 267.5 | 245.5 | 267.5 | 22 | 22 | -0.61 | 0 | 80 | 0 | 0 | 0 |
m1803-P-3000 | 0 | 0 | 0 | 301.5 | 277.5 | 301.5 | 24 | 24 | -0.65 | 0 | 78 | 0 | 0 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 338 | 312 | 338 | 26 | 26 | -0.69 | 0 | 104 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 375.5 | 347.5 | 375.5 | 28 | 28 | -0.73 | 0 | 92 | 0 | 0 | 0 |
m1805-C-2400 | 0 | 0 | 0 | 420 | 455 | 420 | -35 | -35 | 0.81 | 14 | 252 | -14 | 5.88 | 0 |
m1805-C-2450 | 0 | 0 | 0 | 382.5 | 416 | 382.5 | -33.5 | -33.5 | 0.78 | 12 | 174 | -12 | 4.59 | 0 |
m1805-C-2500 | 327.5 | 327.5 | 327.5 | 327.5 | 379.5 | 347.5 | -52 | -32 | 0.74 | 10 | 292 | -6 | 3.44 | 0 |
m1805-C-2550 | 296 | 302.5 | 296 | 302.5 | 344.5 | 314 | -42 | -30.5 | 0.71 | 22 | 176 | 8 | 6.56 | 0 |
m1805-C-2600 | 269.5 | 273.5 | 268.5 | 272.5 | 311.5 | 283 | -39 | -28.5 | 0.67 | 62 | 724 | -28 | 17.07 | 0 |
m1805-C-2650 | 241 | 241.5 | 241 | 241.5 | 281 | 253.5 | -39.5 | -27.5 | 0.63 | 20 | 306 | -8 | 4.97 | 0 |
m1805-C-2700 | 220.5 | 220.5 | 220.5 | 220.5 | 252 | 226.5 | -31.5 | -25.5 | 0.59 | 28 | 400 | 8 | 6.23 | 0 |
m1805-C-2750 | 190.5 | 191.5 | 190.5 | 191.5 | 225.5 | 201.5 | -34 | -24 | 0.55 | 28 | 290 | 24 | 5.36 | 0 |
m1805-C-2800 | 191 | 191 | 167 | 173 | 200.5 | 178.5 | -27.5 | -22 | 0.51 | 166 | 632 | 72 | 28.28 | 0 |
m1805-C-2850 | 175 | 175 | 150.5 | 155 | 178 | 158 | -23 | -20 | 0.47 | 76 | 528 | 16 | 11.89 | 0 |
m1805-C-2900 | 133.5 | 139 | 133.5 | 138 | 157.5 | 139 | -19.5 | -18.5 | 0.43 | 88 | 548 | -2 | 12 | 0 |
m1805-C-2950 | 119 | 123 | 119 | 123 | 138.5 | 121.5 | -15.5 | -17 | 0.39 | 78 | 530 | 22 | 9.48 | 0 |
m1805-C-3000 | 120.5 | 120.5 | 106.5 | 110 | 121.5 | 106.5 | -11.5 | -15 | 0.35 | 104 | 1,702 | -14 | 12.06 | 0 |
m1805-C-3050 | 97 | 100.5 | 97 | 98.5 | 106.5 | 92.5 | -8 | -14 | 0.32 | 176 | 516 | 118 | 17.52 | 0 |
m1805-C-3100 | 96 | 96.5 | 82 | 88.5 | 92.5 | 80 | -4 | -12.5 | 0.29 | 288 | 774 | 62 | 25.04 | 0 |
m1805-P-2400 | 41 | 49 | 41 | 48.5 | 44 | 51.5 | 4.5 | 7.5 | -0.18 | 144 | 2,444 | 94 | 6.22 | 0 |
m1805-P-2450 | 53 | 62 | 52.5 | 60.5 | 55 | 64 | 5.5 | 9 | -0.21 | 82 | 672 | 78 | 4.42 | 0 |
m1805-P-2500 | 0 | 0 | 0 | 78.5 | 68 | 78.5 | 10.5 | 10.5 | -0.25 | 0 | 1,060 | 0 | 0 | 0 |
m1805-P-2550 | 79 | 94.5 | 79 | 94.5 | 82.5 | 95 | 12 | 12.5 | -0.28 | 82 | 742 | 26 | 6.99 | 0 |
m1805-P-2600 | 95.5 | 116.5 | 95.5 | 112.5 | 99.5 | 113 | 13 | 13.5 | -0.32 | 636 | 1,634 | 600 | 73.22 | 0 |
m1805-P-2650 | 118 | 134 | 118 | 134 | 118 | 133.5 | 16 | 15.5 | -0.36 | 22 | 484 | -20 | 2.63 | 0 |
m1805-P-2700 | 159 | 161 | 158.5 | 158.5 | 139 | 156 | 19.5 | 17 | -0.4 | 140 | 388 | 66 | 22.21 | 0 |
m1805-P-2750 | 183.5 | 186.5 | 183.5 | 185 | 162 | 181 | 23 | 19 | -0.44 | 68 | 444 | 16 | 12.47 | 0 |
m1805-P-2800 | 187 | 216 | 187 | 216 | 187 | 207.5 | 29 | 20.5 | -0.48 | 16 | 470 | 14 | 3.39 | 0 |
m1805-P-2850 | 0 | 0 | 0 | 236 | 213.5 | 236 | 22.5 | 22.5 | -0.52 | 0 | 184 | 0 | 0 | 0 |
m1805-P-2900 | 277.5 | 277.5 | 273 | 273.5 | 242.5 | 267 | 31 | 24.5 | -0.56 | 34 | 262 | -4 | 9.37 | 0 |
m1805-P-2950 | 0 | 0 | 0 | 299 | 273.5 | 299 | 25.5 | 25.5 | -0.6 | 0 | 170 | 0 | 0 | 0 |
m1805-P-3000 | 351 | 351 | 350 | 350 | 306 | 333.5 | 44 | 27.5 | -0.64 | 34 | 224 | 18 | 11.93 | 0 |
m1805-P-3050 | 387.5 | 390 | 382.5 | 382.5 | 340.5 | 369 | 42 | 28.5 | -0.67 | 28 | 80 | 22 | 10.82 | 0 |
m1805-P-3100 | 426.5 | 426.5 | 426.5 | 426.5 | 376.5 | 406.5 | 50 | 30 | -0.71 | 2 | 108 | 2 | 0.85 | 0 |
豆粕小计 | 50,766 | 206,702 | 1,346 | 3,081.44 | 1 | |||||||||
总计 | 50,766 | 206,702 | 1,346 | 3,081.44 | 1 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1709 | 18.24 |
m1711 | 18.94 |
m1712 | 20.44 |
m1801 | 21.82 |
m1803 | 20.58 |
m1805 | 20.74 |