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 | 0 | 0 | 0 | 422 | 442 | 422 | -20 | -20 | 1 | 0 | 254 | 0 | 0 | 0 |
m1709-C-2450 | 380 | 380 | 357.5 | 357.5 | 392 | 372 | -34.5 | -20 | 1 | 12 | 202 | -2 | 4.34 | 0 |
m1709-C-2500 | 335 | 335 | 303.5 | 303.5 | 342 | 322 | -38.5 | -20 | 1 | 18 | 436 | -4 | 5.74 | 0 |
m1709-C-2550 | 297 | 297 | 256.5 | 257.5 | 292 | 272 | -34.5 | -20 | 1 | 80 | 496 | -12 | 21.43 | 0 |
m1709-C-2600 | 253.5 | 254 | 207 | 207 | 242 | 222 | -35 | -20 | 1 | 48 | 742 | -4 | 11.07 | 0 |
m1709-C-2650 | 204.5 | 204.5 | 156 | 163.5 | 193 | 173 | -29.5 | -20 | 0.97 | 178 | 1,082 | -46 | 31.59 | 0 |
m1709-C-2700 | 158 | 158 | 108.5 | 114.5 | 145.5 | 126 | -31 | -19.5 | 0.91 | 314 | 1,798 | -2 | 38.58 | 0 |
m1709-C-2750 | 112 | 112 | 68.5 | 69.5 | 102.5 | 83.5 | -33 | -19 | 0.79 | 666 | 2,372 | 26 | 58.78 | 0 |
m1709-C-2800 | 70 | 71.5 | 35.5 | 39.5 | 65.5 | 49.5 | -26 | -16 | 0.6 | 1,056 | 2,916 | -254 | 46.67 | 0 |
m1709-C-2850 | 37 | 38.5 | 15.5 | 17.5 | 38 | 25.5 | -20.5 | -12.5 | 0.39 | 2,034 | 6,480 | -66 | 46.32 | 0 |
m1709-C-2900 | 19.5 | 19.5 | 6.5 | 8 | 19.5 | 11 | -11.5 | -8.5 | 0.21 | 2,734 | 7,018 | -236 | 32.1 | 0 |
m1709-C-2950 | 7 | 7.5 | 3 | 3.5 | 8.5 | 4 | -5 | -4.5 | 0.09 | 2,010 | 6,234 | 232 | 8.09 | 0 |
m1709-C-3000 | 2 | 3 | 0.5 | 2 | 3 | 1 | -1 | -2 | 0.03 | 1,500 | 7,692 | -58 | 2.1 | 0 |
m1709-C-3050 | 1 | 1 | 0.5 | 1 | 1 | 0.5 | 0 | -0.5 | 0.01 | 214 | 3,508 | -86 | 0.15 | 0 |
m1709-C-3100 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 756 | 6,448 | 444 | 0.4 | 0 |
m1709-C-3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 70 | 2,410 | -14 | 0.04 | 0 |
m1709-P-2400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 120 | 1,746 | -120 | 0.06 | 0 |
m1709-P-2450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 32 | 982 | -22 | 0.02 | 0 |
m1709-P-2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 326 | 4,552 | -320 | 0.16 | 0 |
m1709-P-2550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 60 | 3,380 | -40 | 0.03 | 0 |
m1709-P-2600 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 110 | 5,772 | -48 | 0.09 | 0 |
m1709-P-2650 | 1 | 2 | 1 | 1.5 | 1 | 1 | 0.5 | 0 | -0.03 | 280 | 5,890 | -72 | 0.45 | 0 |
m1709-P-2700 | 2 | 5 | 2 | 4 | 3.5 | 4 | 0.5 | 0.5 | -0.09 | 1,078 | 6,812 | -40 | 4.15 | 0 |
m1709-P-2750 | 6 | 13 | 5 | 11.5 | 10.5 | 11.5 | 1 | 1 | -0.21 | 3,232 | 7,028 | -118 | 30.07 | 0 |
m1709-P-2800 | 15 | 37.5 | 15 | 28 | 24 | 27.5 | 4 | 3.5 | -0.4 | 2,228 | 3,998 | -290 | 57.48 | 0 |
m1709-P-2850 | 34 | 62.5 | 34 | 57.5 | 46 | 53.5 | 11.5 | 7.5 | -0.61 | 906 | 2,942 | -154 | 47.68 | 0 |
m1709-P-2900 | 62 | 103 | 62 | 97 | 77.5 | 89 | 19.5 | 11.5 | -0.79 | 358 | 884 | -114 | 31.03 | 0 |
m1709-P-2950 | 103 | 148.5 | 103 | 142.5 | 116.5 | 132 | 26 | 15.5 | -0.91 | 232 | 510 | -96 | 31.14 | 0 |
m1709-P-3000 | 150 | 198 | 150 | 190.5 | 161 | 179 | 29.5 | 18 | -0.98 | 124 | 620 | -6 | 22.6 | 0 |
m1709-P-3050 | 195 | 240.5 | 195 | 240.5 | 209 | 228.5 | 31.5 | 19.5 | -1 | 34 | 482 | -14 | 7.36 | 0 |
m1709-P-3100 | 247 | 295.5 | 247 | 295.5 | 258.5 | 278 | 37 | 19.5 | -1 | 16 | 484 | -6 | 4.15 | 0 |
m1709-P-3150 | 320 | 341.5 | 320 | 339.5 | 308 | 328 | 31.5 | 20 | -1 | 16 | 138 | -4 | 5.39 | 0 |
m1711-C-2400 | 0 | 0 | 0 | 447.5 | 470.5 | 447.5 | -23 | -23 | 0.97 | 0 | 28 | 0 | 0 | 0 |
m1711-C-2450 | 0 | 0 | 0 | 400 | 422 | 400 | -22 | -22 | 0.95 | 0 | 48 | 0 | 0 | 0 |
m1711-C-2500 | 0 | 0 | 0 | 354 | 374.5 | 354 | -20.5 | -20.5 | 0.92 | 0 | 40 | 0 | 0 | 0 |
m1711-C-2550 | 0 | 0 | 0 | 310 | 328.5 | 310 | -18.5 | -18.5 | 0.88 | 0 | 16 | 0 | 0 | 0 |
m1711-C-2600 | 0 | 0 | 0 | 268 | 284.5 | 268 | -16.5 | -16.5 | 0.84 | 0 | 90 | 0 | 0 | 0 |
m1711-C-2650 | 0 | 0 | 0 | 228.5 | 243 | 228.5 | -14.5 | -14.5 | 0.79 | 0 | 92 | 0 | 0 | 0 |
m1711-C-2700 | 0 | 0 | 0 | 192.5 | 204 | 192.5 | -11.5 | -11.5 | 0.72 | 0 | 110 | 0 | 0 | 0 |
m1711-C-2750 | 0 | 0 | 0 | 159.5 | 169 | 159.5 | -9.5 | -9.5 | 0.66 | 0 | 128 | 0 | 0 | 0 |
m1711-C-2800 | 0 | 0 | 0 | 130.5 | 137.5 | 130.5 | -7 | -7 | 0.58 | 0 | 160 | 0 | 0 | 0 |
m1711-C-2850 | 0 | 0 | 0 | 105 | 109.5 | 105 | -4.5 | -4.5 | 0.51 | 0 | 162 | 0 | 0 | 0 |
m1711-C-2900 | 0 | 0 | 0 | 83 | 86 | 83 | -3 | -3 | 0.44 | 0 | 286 | 0 | 0 | 0 |
m1711-C-2950 | 67 | 67 | 64 | 64 | 66 | 65 | -2 | -1 | 0.37 | 40 | 322 | 0 | 2.62 | 0 |
m1711-C-3000 | 0 | 0 | 0 | 49.5 | 50 | 49.5 | -0.5 | -0.5 | 0.3 | 0 | 562 | 0 | 0 | 0 |
m1711-C-3050 | 0 | 0 | 0 | 37.5 | 37 | 37.5 | 0.5 | 0.5 | 0.25 | 0 | 406 | 0 | 0 | 0 |
m1711-C-3100 | 0 | 0 | 0 | 28 | 27 | 28 | 1 | 1 | 0.2 | 0 | 382 | 0 | 0 | 0 |
m1711-C-3150 | 28 | 29.5 | 26 | 26 | 19 | 20.5 | 7 | 1.5 | 0.15 | 44 | 148 | 20 | 1.26 | 0 |
m1711-P-2400 | 0 | 0 | 0 | 3.5 | 1.5 | 3.5 | 2 | 2 | -0.03 | 0 | 172 | 0 | 0 | 0 |
m1711-P-2450 | 0 | 0 | 0 | 6 | 3 | 6 | 3 | 3 | -0.05 | 0 | 110 | 0 | 0 | 0 |
m1711-P-2500 | 0 | 0 | 0 | 10 | 5.5 | 10 | 4.5 | 4.5 | -0.08 | 0 | 60 | 0 | 0 | 0 |
m1711-P-2550 | 0 | 0 | 0 | 15.5 | 9.5 | 15.5 | 6 | 6 | -0.11 | 0 | 88 | 0 | 0 | 0 |
m1711-P-2600 | 0 | 0 | 0 | 23.5 | 15.5 | 23.5 | 8 | 8 | -0.16 | 0 | 220 | 0 | 0 | 0 |
m1711-P-2650 | 0 | 0 | 0 | 34 | 23.5 | 34 | 10.5 | 10.5 | -0.21 | 0 | 236 | 0 | 0 | 0 |
m1711-P-2700 | 37 | 37.5 | 37 | 37.5 | 34.5 | 48 | 3 | 13.5 | -0.27 | 44 | 230 | 24 | 1.63 | 0 |
m1711-P-2750 | 50.5 | 56 | 50.5 | 56 | 49.5 | 65 | 6.5 | 15.5 | -0.34 | 24 | 182 | 24 | 1.32 | 0 |
m1711-P-2800 | 0 | 0 | 0 | 85.5 | 67.5 | 85.5 | 18 | 18 | -0.41 | 0 | 116 | 0 | 0 | 0 |
m1711-P-2850 | 0 | 0 | 0 | 110 | 90 | 110 | 20 | 20 | -0.49 | 0 | 104 | 0 | 0 | 0 |
m1711-P-2900 | 0 | 0 | 0 | 138 | 116 | 138 | 22 | 22 | -0.56 | 0 | 62 | 0 | 0 | 0 |
m1711-P-2950 | 0 | 0 | 0 | 169.5 | 146 | 169.5 | 23.5 | 23.5 | -0.63 | 0 | 60 | 0 | 0 | 0 |
m1711-P-3000 | 0 | 0 | 0 | 204.5 | 179.5 | 204.5 | 25 | 25 | -0.69 | 0 | 60 | 0 | 0 | 0 |
m1711-P-3050 | 0 | 0 | 0 | 242 | 216.5 | 242 | 25.5 | 25.5 | -0.75 | 0 | 44 | 0 | 0 | 0 |
m1711-P-3100 | 0 | 0 | 0 | 282.5 | 256.5 | 282.5 | 26 | 26 | -0.8 | 0 | 20 | 0 | 0 | 0 |
m1711-P-3150 | 340 | 345.5 | 340 | 345.5 | 298.5 | 324.5 | 47 | 26 | -0.85 | 10 | 12 | 0 | 3.43 | 0 |
m1712-C-2450 | 424.5 | 426.5 | 422.5 | 426.5 | 430 | 388.5 | -3.5 | -41.5 | 0.93 | 26 | 52 | 6 | 11.03 | 0 |
m1712-C-2500 | 0 | 0 | 0 | 343.5 | 385.5 | 343.5 | -42 | -42 | 0.9 | 0 | 20 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 301 | 342.5 | 301 | -41.5 | -41.5 | 0.86 | 0 | 4 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 260 | 302 | 260 | -42 | -42 | 0.81 | 0 | 24 | 0 | 0 | 0 |
m1712-C-2650 | 0 | 0 | 0 | 222.5 | 264 | 222.5 | -41.5 | -41.5 | 0.76 | 0 | 82 | 0 | 0 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 188 | 228.5 | 188 | -40.5 | -40.5 | 0.7 | 0 | 160 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 156.5 | 196 | 156.5 | -39.5 | -39.5 | 0.63 | 0 | 156 | 0 | 0 | 0 |
m1712-C-2800 | 164 | 164 | 157 | 157 | 166 | 128.5 | -9 | -37.5 | 0.56 | 12 | 248 | -12 | 1.94 | 0 |
m1712-C-2850 | 0 | 0 | 0 | 104.5 | 139.5 | 104.5 | -35 | -35 | 0.49 | 0 | 172 | 0 | 0 | 0 |
m1712-C-2900 | 106.5 | 106.5 | 106 | 106 | 116 | 83.5 | -10 | -32.5 | 0.42 | 16 | 134 | 16 | 1.7 | 0 |
m1712-C-2950 | 0 | 0 | 0 | 66 | 95.5 | 66 | -29.5 | -29.5 | 0.36 | 0 | 160 | 0 | 0 | 0 |
m1712-C-3000 | 0 | 0 | 0 | 51 | 78 | 51 | -27 | -27 | 0.3 | 0 | 320 | 0 | 0 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 39 | 63 | 39 | -24 | -24 | 0.24 | 0 | 232 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 29.5 | 50.5 | 29.5 | -21 | -21 | 0.2 | 0 | 310 | 0 | 0 | 0 |
m1712-C-3150 | 0 | 0 | 0 | 22 | 40 | 22 | -18 | -18 | 0.15 | 0 | 152 | 0 | 0 | 0 |
m1712-C-3200 | 35.5 | 35.5 | 30 | 30 | 31 | 16 | -1 | -15 | 0.12 | 34 | 38 | -20 | 1.1 | 0 |
m1712-P-2450 | 9 | 10.5 | 9 | 10.5 | 11 | 9 | -0.5 | -2 | -0.07 | 24 | 112 | 20 | 0.24 | 0 |
m1712-P-2500 | 0 | 0 | 0 | 13.5 | 16.5 | 13.5 | -3 | -3 | -0.1 | 0 | 80 | 0 | 0 | 0 |
m1712-P-2550 | 0 | 0 | 0 | 20.5 | 23.5 | 20.5 | -3 | -3 | -0.14 | 0 | 146 | 0 | 0 | 0 |
m1712-P-2600 | 0 | 0 | 0 | 30 | 33 | 30 | -3 | -3 | -0.18 | 0 | 222 | 0 | 0 | 0 |
m1712-P-2650 | 35.5 | 40.5 | 35.5 | 40.5 | 44.5 | 42 | -4 | -2.5 | -0.24 | 40 | 124 | 0 | 1.52 | 0 |
m1712-P-2700 | 43 | 48 | 42.5 | 48 | 59 | 57.5 | -11 | -1.5 | -0.3 | 32 | 220 | -4 | 1.47 | 0 |
m1712-P-2750 | 56 | 70 | 55.5 | 70 | 76.5 | 76 | -6.5 | -0.5 | -0.37 | 80 | 224 | 48 | 5.22 | 0 |
m1712-P-2800 | 75 | 87 | 75 | 87 | 96.5 | 98 | -9.5 | 1.5 | -0.44 | 48 | 182 | 12 | 3.88 | 0 |
m1712-P-2850 | 0 | 0 | 0 | 123.5 | 120 | 123.5 | 3.5 | 3.5 | -0.5 | 0 | 110 | 0 | 0 | 0 |
m1712-P-2900 | 0 | 0 | 0 | 152 | 146 | 152 | 6 | 6 | -0.57 | 0 | 80 | 0 | 0 | 0 |
m1712-P-2950 | 0 | 0 | 0 | 184.5 | 175.5 | 184.5 | 9 | 9 | -0.64 | 0 | 100 | 0 | 0 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 219.5 | 207.5 | 219.5 | 12 | 12 | -0.7 | 0 | 100 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 257.5 | 242.5 | 257.5 | 15 | 15 | -0.75 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3100 | 0 | 0 | 0 | 298 | 279.5 | 298 | 18.5 | 18.5 | -0.8 | 0 | 68 | 0 | 0 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 340 | 319 | 340 | 21 | 21 | -0.84 | 0 | 62 | 0 | 0 | 0 |
m1712-P-3200 | 354.5 | 354.5 | 354 | 354 | 360 | 384 | -6 | 24 | -0.88 | 16 | 16 | 16 | 5.67 | 0 |
m1801-C-2450 | 440.5 | 440.5 | 396 | 401 | 438 | 415.5 | -37 | -22.5 | 0.87 | 40 | 440 | -12 | 16.79 | 0 |
m1801-C-2500 | 405 | 405 | 355 | 361.5 | 396.5 | 374.5 | -35 | -22 | 0.84 | 46 | 454 | -4 | 17.39 | 0 |
m1801-C-2550 | 363 | 363 | 313.5 | 322 | 357 | 335.5 | -35 | -21.5 | 0.8 | 18 | 440 | -6 | 6.01 | 0 |
m1801-C-2600 | 322 | 322.5 | 275 | 284 | 319 | 298.5 | -35 | -20.5 | 0.76 | 76 | 462 | -22 | 22.13 | 0 |
m1801-C-2650 | 271.5 | 273.5 | 239.5 | 242.5 | 283.5 | 264 | -41 | -19.5 | 0.71 | 74 | 430 | 24 | 19.74 | 0 |
m1801-C-2700 | 251.5 | 251.5 | 206.5 | 210 | 250.5 | 232 | -40.5 | -18.5 | 0.67 | 296 | 918 | 10 | 63.45 | 0 |
m1801-C-2750 | 217.5 | 217.5 | 180 | 186.5 | 220 | 202.5 | -33.5 | -17.5 | 0.62 | 272 | 1,014 | -66 | 53.16 | 0 |
m1801-C-2800 | 191.5 | 191.5 | 155 | 163 | 192 | 175.5 | -29 | -16.5 | 0.57 | 934 | 1,908 | 378 | 149.75 | 0 |
m1801-C-2850 | 166.5 | 166.5 | 134 | 142 | 166.5 | 151 | -24.5 | -15.5 | 0.52 | 1,070 | 3,292 | 304 | 156.05 | 0 |
m1801-C-2900 | 143 | 144.5 | 117 | 123.5 | 143.5 | 129.5 | -20 | -14 | 0.47 | 682 | 3,858 | 56 | 85.73 | 0 |
m1801-C-2950 | 125 | 125 | 102 | 108.5 | 122.5 | 110 | -14 | -12.5 | 0.42 | 668 | 3,616 | 170 | 72.34 | 0 |
m1801-C-3000 | 110.5 | 111 | 90.5 | 96 | 104.5 | 93 | -8.5 | -11.5 | 0.37 | 1,228 | 5,528 | -36 | 119.87 | 0 |
m1801-C-3050 | 99.5 | 99.5 | 81 | 86 | 88 | 78 | -2 | -10 | 0.33 | 546 | 5,472 | 86 | 47.14 | 0 |
m1801-C-3100 | 87 | 87 | 73 | 78.5 | 74 | 65 | 4.5 | -9 | 0.29 | 820 | 9,746 | 272 | 64.07 | 0 |
m1801-C-3150 | 79.5 | 79.5 | 66.5 | 70.5 | 62 | 54 | 8.5 | -8 | 0.25 | 356 | 2,440 | 34 | 25.62 | 0 |
m1801-C-3200 | 71 | 71.5 | 59 | 63 | 51.5 | 44.5 | 11.5 | -7 | 0.21 | 1,412 | 5,932 | 690 | 91.15 | 0 |
m1801-P-2450 | 25.5 | 27.5 | 25 | 27.5 | 24 | 26 | 3.5 | 2 | -0.13 | 572 | 3,752 | 158 | 15.24 | 0 |
m1801-P-2500 | 32.5 | 35 | 31.5 | 35 | 32 | 35 | 3 | 3 | -0.16 | 514 | 4,138 | 100 | 17.25 | 0 |
m1801-P-2550 | 39.5 | 43.5 | 38 | 43 | 42 | 45.5 | 1 | 3.5 | -0.2 | 574 | 2,558 | 224 | 23.87 | 0 |
m1801-P-2600 | 48 | 56 | 47 | 55 | 54 | 58.5 | 1 | 4.5 | -0.24 | 558 | 3,030 | 106 | 29.6 | 0 |
m1801-P-2650 | 58.5 | 69.5 | 58.5 | 69.5 | 68.5 | 74 | 1 | 5.5 | -0.28 | 272 | 3,074 | 0 | 17.92 | 0 |
m1801-P-2700 | 76 | 90 | 74 | 88 | 85.5 | 91.5 | 2.5 | 6 | -0.33 | 776 | 3,644 | 48 | 65.66 | 0 |
m1801-P-2750 | 92 | 109.5 | 92 | 109.5 | 104.5 | 112 | 5 | 7.5 | -0.38 | 616 | 2,990 | -44 | 64.67 | 0 |
m1801-P-2800 | 114 | 135.5 | 113.5 | 135.5 | 126 | 135 | 9.5 | 9 | -0.43 | 1,672 | 3,320 | 420 | 218.08 | 0 |
m1801-P-2850 | 136 | 163.5 | 136 | 161.5 | 150.5 | 160 | 11 | 9.5 | -0.48 | 1,104 | 2,628 | 186 | 167.92 | 0 |
m1801-P-2900 | 170 | 195 | 169.5 | 192 | 177 | 188 | 15 | 11 | -0.53 | 124 | 1,194 | -30 | 23.32 | 0 |
m1801-P-2950 | 199.5 | 231 | 199 | 228.5 | 206.5 | 218.5 | 22 | 12 | -0.58 | 142 | 944 | 14 | 31.62 | 0 |
m1801-P-3000 | 240 | 267 | 240 | 267 | 238 | 251.5 | 29 | 13.5 | -0.63 | 72 | 750 | 22 | 18.73 | 0 |
m1801-P-3050 | 306.5 | 307 | 305 | 306 | 271.5 | 286 | 34.5 | 14.5 | -0.67 | 30 | 758 | 16 | 9.19 | 0 |
m1801-P-3100 | 318 | 349 | 317 | 347 | 307 | 323 | 40 | 16 | -0.71 | 104 | 706 | 6 | 34.68 | 0 |
m1801-P-3150 | 349.5 | 392 | 349.5 | 388 | 344.5 | 361.5 | 43.5 | 17 | -0.75 | 130 | 424 | 14 | 48.33 | 0 |
m1801-P-3200 | 412 | 430 | 412 | 430 | 384 | 402 | 46 | 18 | -0.78 | 4 | 376 | 2 | 1.68 | 0 |
m1803-C-2400 | 0 | 0 | 0 | 470 | 469 | 470 | 1 | 1 | 0.89 | 0 | 82 | 0 | 0 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 427.5 | 429.5 | 427.5 | -2 | -2 | 0.86 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2500 | 0 | 0 | 0 | 387 | 392 | 387 | -5 | -5 | 0.83 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 348.5 | 356 | 348.5 | -7.5 | -7.5 | 0.79 | 0 | 20 | 0 | 0 | 0 |
m1803-C-2600 | 0 | 0 | 0 | 312 | 322.5 | 312 | -10.5 | -10.5 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2650 | 0 | 0 | 0 | 278 | 290.5 | 278 | -12.5 | -12.5 | 0.71 | 0 | 190 | 0 | 0 | 0 |
m1803-C-2700 | 0 | 0 | 0 | 246 | 261 | 246 | -15 | -15 | 0.67 | 0 | 94 | 0 | 0 | 0 |
m1803-C-2750 | 0 | 0 | 0 | 217 | 233.5 | 217 | -16.5 | -16.5 | 0.62 | 0 | 136 | 0 | 0 | 0 |
m1803-C-2800 | 0 | 0 | 0 | 190 | 208 | 190 | -18 | -18 | 0.57 | 0 | 144 | 0 | 0 | 0 |
m1803-C-2850 | 0 | 0 | 0 | 165.5 | 184.5 | 165.5 | -19 | -19 | 0.53 | 0 | 170 | 0 | 0 | 0 |
m1803-C-2900 | 0 | 0 | 0 | 143 | 163 | 143 | -20 | -20 | 0.48 | 0 | 156 | 0 | 0 | 0 |
m1803-C-2950 | 0 | 0 | 0 | 123 | 143.5 | 123 | -20.5 | -20.5 | 0.43 | 0 | 184 | 0 | 0 | 0 |
m1803-C-3000 | 93 | 93 | 93 | 93 | 126 | 105.5 | -33 | -20.5 | 0.39 | 20 | 224 | -20 | 1.86 | 0 |
m1803-C-3050 | 0 | 0 | 0 | 89.5 | 110 | 89.5 | -20.5 | -20.5 | 0.35 | 0 | 192 | 0 | 0 | 0 |
m1803-C-3100 | 70 | 70 | 70 | 70 | 96 | 76 | -26 | -20 | 0.31 | 8 | 302 | -8 | 0.56 | 0 |
m1803-P-2400 | 30.5 | 30.5 | 30.5 | 30.5 | 39.5 | 22.5 | -9 | -17 | -0.11 | 20 | 112 | -20 | 0.61 | 0 |
m1803-P-2450 | 0 | 0 | 0 | 30 | 50 | 30 | -20 | -20 | -0.13 | 0 | 140 | 0 | 0 | 0 |
m1803-P-2500 | 0 | 0 | 0 | 39.5 | 62 | 39.5 | -22.5 | -22.5 | -0.17 | 0 | 96 | 0 | 0 | 0 |
m1803-P-2550 | 0 | 0 | 0 | 50.5 | 76 | 50.5 | -25.5 | -25.5 | -0.2 | 0 | 294 | 0 | 0 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 64 | 92 | 64 | -28 | -28 | -0.24 | 0 | 282 | 0 | 0 | 0 |
m1803-P-2650 | 0 | 0 | 0 | 79.5 | 110 | 79.5 | -30.5 | -30.5 | -0.28 | 0 | 220 | 0 | 0 | 0 |
m1803-P-2700 | 0 | 0 | 0 | 97 | 130 | 97 | -33 | -33 | -0.33 | 0 | 132 | 0 | 0 | 0 |
m1803-P-2750 | 0 | 0 | 0 | 117.5 | 152 | 117.5 | -34.5 | -34.5 | -0.37 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2800 | 0 | 0 | 0 | 140 | 176 | 140 | -36 | -36 | -0.42 | 0 | 104 | 0 | 0 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 165.5 | 202.5 | 165.5 | -37 | -37 | -0.47 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 193 | 230.5 | 193 | -37.5 | -37.5 | -0.51 | 0 | 140 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 222.5 | 261 | 222.5 | -38.5 | -38.5 | -0.56 | 0 | 80 | 0 | 0 | 0 |
m1803-P-3000 | 0 | 0 | 0 | 254.5 | 293 | 254.5 | -38.5 | -38.5 | -0.61 | 0 | 78 | 0 | 0 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 288.5 | 327 | 288.5 | -38.5 | -38.5 | -0.65 | 0 | 104 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 324.5 | 362.5 | 324.5 | -38 | -38 | -0.69 | 0 | 92 | 0 | 0 | 0 |
m1805-C-2400 | 0 | 0 | 0 | 419.5 | 438 | 419.5 | -18.5 | -18.5 | 0.82 | 0 | 278 | 0 | 0 | 0 |
m1805-C-2450 | 387.5 | 387.5 | 370.5 | 370.5 | 399.5 | 382 | -29 | -17.5 | 0.79 | 4 | 194 | 4 | 1.52 | 0 |
m1805-C-2500 | 331 | 331 | 331 | 331 | 363 | 346.5 | -32 | -16.5 | 0.75 | 20 | 334 | 20 | 6.62 | 0 |
m1805-C-2550 | 301 | 301 | 301 | 301 | 328.5 | 313 | -27.5 | -15.5 | 0.71 | 2 | 194 | -2 | 0.6 | 0 |
m1805-C-2600 | 269 | 275 | 269 | 275 | 295.5 | 281 | -20.5 | -14.5 | 0.67 | 78 | 736 | 6 | 21.17 | 0 |
m1805-C-2650 | 241 | 244 | 240 | 244 | 265 | 252 | -21 | -13 | 0.63 | 52 | 346 | -16 | 12.65 | 0 |
m1805-C-2700 | 214.5 | 219 | 214.5 | 219 | 237 | 224.5 | -18 | -12.5 | 0.59 | 610 | 766 | 358 | 132.61 | 0 |
m1805-C-2750 | 195 | 195 | 194.5 | 194.5 | 210.5 | 199.5 | -16 | -11 | 0.55 | 6 | 272 | 4 | 1.17 | 0 |
m1805-C-2800 | 182 | 182 | 170 | 174 | 186.5 | 176.5 | -12.5 | -10 | 0.51 | 36 | 586 | 0 | 6.25 | 0 |
m1805-C-2850 | 172.5 | 172.5 | 151 | 155.5 | 164.5 | 155.5 | -9 | -9 | 0.47 | 190 | 622 | 60 | 29.62 | 0 |
m1805-C-2900 | 156.5 | 157 | 136 | 138 | 144.5 | 136 | -6.5 | -8.5 | 0.43 | 144 | 552 | 14 | 20.37 | 0 |
m1805-C-2950 | 129.5 | 129.5 | 122 | 126 | 126.5 | 119 | -0.5 | -7.5 | 0.39 | 34 | 548 | 8 | 4.31 | 0 |
m1805-C-3000 | 125 | 125 | 110 | 114 | 110 | 103.5 | 4 | -6.5 | 0.35 | 116 | 1,754 | -8 | 13.4 | 0 |
m1805-C-3050 | 111.5 | 111.5 | 98.5 | 100 | 95.5 | 90 | 4.5 | -5.5 | 0.32 | 54 | 476 | 0 | 5.78 | 0 |
m1805-C-3100 | 96.5 | 99.5 | 86 | 90.5 | 83 | 77.5 | 7.5 | -5.5 | 0.28 | 166 | 792 | 64 | 15.3 | 0 |
m1805-P-2400 | 38 | 46.5 | 38 | 46 | 43 | 48.5 | 3 | 5.5 | -0.17 | 144 | 2,432 | -22 | 6.1 | 0 |
m1805-P-2450 | 49 | 57 | 49 | 57 | 54.5 | 60.5 | 2.5 | 6 | -0.21 | 122 | 700 | 16 | 6.61 | 0 |
m1805-P-2500 | 61 | 72.5 | 61 | 72.5 | 67.5 | 74.5 | 5 | 7 | -0.24 | 88 | 1,058 | 10 | 6.08 | 0 |
m1805-P-2550 | 76.5 | 91 | 76.5 | 89 | 82.5 | 90.5 | 6.5 | 8 | -0.28 | 86 | 774 | 46 | 7.55 | 0 |
m1805-P-2600 | 94 | 111.5 | 94 | 111 | 99.5 | 108.5 | 11.5 | 9 | -0.32 | 296 | 1,084 | -58 | 31.47 | 0 |
m1805-P-2650 | 119 | 133 | 119 | 133 | 118.5 | 129 | 14.5 | 10.5 | -0.36 | 8 | 518 | 0 | 1.01 | 0 |
m1805-P-2700 | 156 | 157 | 156 | 156 | 139.5 | 151 | 16.5 | 11.5 | -0.4 | 14 | 378 | 4 | 2.19 | 0 |
m1805-P-2750 | 159.5 | 182.5 | 159 | 182.5 | 163 | 175.5 | 19.5 | 12.5 | -0.44 | 266 | 318 | -138 | 43.92 | 0 |
m1805-P-2800 | 186.5 | 213.5 | 186.5 | 213 | 188.5 | 202 | 24.5 | 13.5 | -0.48 | 730 | 814 | 422 | 154.14 | 0 |
m1805-P-2850 | 241 | 241 | 241 | 241 | 216 | 230.5 | 25 | 14.5 | -0.52 | 20 | 174 | 0 | 4.82 | 0 |
m1805-P-2900 | 255 | 271.5 | 255 | 271.5 | 245.5 | 261 | 26 | 15.5 | -0.56 | 6 | 280 | -2 | 1.6 | 0 |
m1805-P-2950 | 282.5 | 308.5 | 282.5 | 306.5 | 277.5 | 293.5 | 29 | 16 | -0.6 | 54 | 202 | 32 | 15.84 | 0 |
m1805-P-3000 | 315 | 344.5 | 315 | 342.5 | 310.5 | 328 | 32 | 17.5 | -0.64 | 28 | 260 | 26 | 9.42 | 0 |
m1805-P-3050 | 351 | 385 | 351 | 381.5 | 345.5 | 363.5 | 36 | 18 | -0.68 | 38 | 106 | 14 | 14.32 | 0 |
m1805-P-3100 | 397.5 | 422.5 | 397.5 | 422.5 | 382.5 | 401 | 40 | 18.5 | -0.71 | 12 | 132 | -2 | 4.95 | 0 |
m1807-C-2550 | 0 | 0 | 0 | 316.5 | 336 | 316.5 | -19.5 | -19.5 | 0.69 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2600 | 0 | 0 | 0 | 286.5 | 304.5 | 286.5 | -18 | -18 | 0.65 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2650 | 0 | 0 | 0 | 259 | 275.5 | 259 | -16.5 | -16.5 | 0.61 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2700 | 0 | 0 | 0 | 233 | 248 | 233 | -15 | -15 | 0.57 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2750 | 0 | 0 | 0 | 208.5 | 222.5 | 208.5 | -14 | -14 | 0.54 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2800 | 0 | 0 | 0 | 186.5 | 199 | 186.5 | -12.5 | -12.5 | 0.5 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2850 | 0 | 0 | 0 | 166 | 177.5 | 166 | -11.5 | -11.5 | 0.46 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2900 | 0 | 0 | 0 | 147.5 | 158 | 147.5 | -10.5 | -10.5 | 0.43 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2950 | 0 | 0 | 0 | 130.5 | 140 | 130.5 | -9.5 | -9.5 | 0.39 | 0 | 0 | 0 | 0 | 0 |
m1807-C-3000 | 0 | 0 | 0 | 115.5 | 123.5 | 115.5 | -8 | -8 | 0.36 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2550 | 0 | 0 | 0 | 112.5 | 99.5 | 112.5 | 13 | 13 | -0.3 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2600 | 0 | 0 | 0 | 132 | 117.5 | 132 | 14.5 | 14.5 | -0.34 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2650 | 0 | 0 | 0 | 154 | 138 | 154 | 16 | 16 | -0.38 | 0 | 4 | 0 | 0 | 0 |
m1807-P-2700 | 0 | 0 | 0 | 177.5 | 160 | 177.5 | 17.5 | 17.5 | -0.42 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2750 | 0 | 0 | 0 | 203 | 184 | 203 | 19 | 19 | -0.45 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2800 | 0 | 0 | 0 | 230 | 210 | 230 | 20 | 20 | -0.49 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2850 | 0 | 0 | 0 | 259.5 | 238 | 259.5 | 21.5 | 21.5 | -0.53 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2900 | 0 | 0 | 0 | 290 | 268 | 290 | 22 | 22 | -0.56 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2950 | 0 | 0 | 0 | 323 | 299.5 | 323 | 23.5 | 23.5 | -0.6 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3000 | 0 | 0 | 0 | 357 | 332.5 | 357 | 24.5 | 24.5 | -0.63 | 0 | 0 | 0 | 0 | 0 |
豆粕小计 | 40,606 | 207,146 | 2,536 | 2,975.8 | 0 | |||||||||
总计 | 40,606 | 207,146 | 2,536 | 2,975.8 | 0 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1709 | 18.57 |
m1711 | 20.44 |
m1712 | 18.89 |
m1801 | 22.79 |
m1803 | 19.63 |
m1805 | 20.39 |
m1807 | 20.39 |