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 |
m1711-C-2400 | 0 | 0 | 0 | 371.5 | 366.5 | 371.5 | 5 | 5 | 0.99 | 0 | 32 | 0 | 0 | 0 |
m1711-C-2450 | 0 | 0 | 0 | 323.5 | 317.5 | 323.5 | 6 | 6 | 0.96 | 0 | 50 | 0 | 0 | 0 |
m1711-C-2500 | 0 | 0 | 0 | 276.5 | 270 | 276.5 | 6.5 | 6.5 | 0.93 | 0 | 40 | 0 | 0 | 0 |
m1711-C-2550 | 0 | 0 | 0 | 231.5 | 225 | 231.5 | 6.5 | 6.5 | 0.89 | 0 | 16 | 0 | 0 | 0 |
m1711-C-2600 | 0 | 0 | 0 | 189.5 | 182.5 | 189.5 | 7 | 7 | 0.82 | 0 | 86 | 0 | 0 | 0 |
m1711-C-2650 | 0 | 0 | 0 | 151 | 144 | 151 | 7 | 7 | 0.75 | 0 | 92 | 0 | 0 | 0 |
m1711-C-2700 | 107 | 107 | 107 | 107 | 110 | 117.5 | -3 | 7.5 | 0.66 | 20 | 120 | 20 | 2.14 | 0 |
m1711-C-2750 | 0 | 0 | 0 | 88.5 | 81 | 88.5 | 7.5 | 7.5 | 0.56 | 0 | 144 | 0 | 0 | 0 |
m1711-C-2800 | 59 | 59 | 57 | 57 | 58 | 64.5 | -1 | 6.5 | 0.45 | 22 | 204 | 22 | 1.29 | 0 |
m1711-C-2850 | 40 | 41 | 40 | 41 | 40 | 45.5 | 1 | 5.5 | 0.36 | 12 | 154 | 12 | 0.49 | 0 |
m1711-C-2900 | 0 | 0 | 0 | 31 | 26.5 | 31 | 4.5 | 4.5 | 0.27 | 0 | 290 | 0 | 0 | 0 |
m1711-C-2950 | 22 | 24 | 19 | 19 | 16.5 | 20.5 | 2.5 | 4 | 0.2 | 54 | 400 | 30 | 1.14 | 0 |
m1711-C-3000 | 16.5 | 17 | 15.5 | 15.5 | 10 | 13 | 5.5 | 3 | 0.14 | 60 | 492 | -8 | 0.98 | 0 |
m1711-C-3050 | 0 | 0 | 0 | 8 | 6 | 8 | 2 | 2 | 0.09 | 0 | 426 | 0 | 0 | 0 |
m1711-C-3100 | 10.5 | 10.5 | 9 | 9 | 3 | 4.5 | 6 | 1.5 | 0.06 | 60 | 366 | -20 | 0.59 | 0 |
m1711-C-3150 | 0 | 0 | 0 | 2.5 | 1.5 | 2.5 | 1 | 1 | 0.03 | 0 | 164 | 0 | 0 | 0 |
m1711-P-2400 | 0 | 0 | 0 | 1 | 1 | 1 | 0 | 0 | -0.01 | 0 | 190 | 0 | 0 | 0 |
m1711-P-2450 | 3 | 3 | 2 | 2 | 2 | 3 | 0 | 1 | -0.04 | 6 | 158 | 6 | 0.01 | 0 |
m1711-P-2500 | 0 | 0 | 0 | 6 | 4.5 | 6 | 1.5 | 1.5 | -0.07 | 0 | 64 | 0 | 0 | 0 |
m1711-P-2550 | 8.5 | 8.5 | 7 | 7 | 9.5 | 11 | -2.5 | 1.5 | -0.11 | 56 | 182 | 56 | 0.42 | 0 |
m1711-P-2600 | 16 | 16 | 14 | 14 | 17 | 19 | -3 | 2 | -0.17 | 30 | 220 | 10 | 0.48 | 0 |
m1711-P-2650 | 23 | 23 | 23 | 23 | 28 | 30.5 | -5 | 2.5 | -0.25 | 4 | 318 | 0 | 0.09 | 0 |
m1711-P-2700 | 0 | 0 | 0 | 46.5 | 44 | 46.5 | 2.5 | 2.5 | -0.34 | 0 | 310 | 0 | 0 | 0 |
m1711-P-2750 | 59 | 59 | 59 | 59 | 65.5 | 67.5 | -6.5 | 2 | -0.44 | 2 | 234 | -2 | 0.12 | 0 |
m1711-P-2800 | 0 | 0 | 0 | 93.5 | 92 | 93.5 | 1.5 | 1.5 | -0.54 | 0 | 172 | 0 | 0 | 0 |
m1711-P-2850 | 0 | 0 | 0 | 124.5 | 123.5 | 124.5 | 1 | 1 | -0.64 | 0 | 98 | 0 | 0 | 0 |
m1711-P-2900 | 0 | 0 | 0 | 160 | 160 | 160 | 0 | 0 | -0.73 | 0 | 62 | 0 | 0 | 0 |
m1711-P-2950 | 0 | 0 | 0 | 199.5 | 200.5 | 199.5 | -1 | -1 | -0.8 | 0 | 80 | 0 | 0 | 0 |
m1711-P-3000 | 0 | 0 | 0 | 242 | 244 | 242 | -2 | -2 | -0.86 | 0 | 76 | 0 | 0 | 0 |
m1711-P-3050 | 0 | 0 | 0 | 286.5 | 289.5 | 286.5 | -3 | -3 | -0.91 | 0 | 44 | 0 | 0 | 0 |
m1711-P-3100 | 0 | 0 | 0 | 333.5 | 337 | 333.5 | -3.5 | -3.5 | -0.94 | 0 | 20 | 0 | 0 | 0 |
m1711-P-3150 | 0 | 0 | 0 | 381.5 | 385.5 | 381.5 | -4 | -4 | -0.97 | 0 | 30 | 0 | 0 | 0 |
m1712-C-2450 | 0 | 0 | 0 | 320 | 322 | 320 | -2 | -2 | 0.94 | 0 | 42 | 0 | 0 | 0 |
m1712-C-2500 | 0 | 0 | 0 | 275 | 277.5 | 275 | -2.5 | -2.5 | 0.9 | 0 | 42 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 232 | 235 | 232 | -3 | -3 | 0.85 | 0 | 32 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 192 | 196 | 192 | -4 | -4 | 0.79 | 0 | 26 | 0 | 0 | 0 |
m1712-C-2650 | 0 | 0 | 0 | 156 | 160.5 | 156 | -4.5 | -4.5 | 0.71 | 0 | 162 | 0 | 0 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 124 | 129 | 124 | -5 | -5 | 0.63 | 0 | 226 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 96 | 101.5 | 96 | -5.5 | -5.5 | 0.54 | 0 | 150 | 0 | 0 | 0 |
m1712-C-2800 | 0 | 0 | 0 | 73 | 78 | 73 | -5 | -5 | 0.45 | 0 | 240 | 0 | 0 | 0 |
m1712-C-2850 | 60 | 61.5 | 58.5 | 58.5 | 59 | 54 | -0.5 | -5 | 0.37 | 62 | 180 | -18 | 3.72 | 0 |
m1712-C-2900 | 47 | 47 | 46.5 | 46.5 | 43.5 | 39 | 3 | -4.5 | 0.29 | 50 | 372 | 10 | 2.26 | 0 |
m1712-C-2950 | 0 | 0 | 0 | 27.5 | 31.5 | 27.5 | -4 | -4 | 0.22 | 0 | 198 | 0 | 0 | 0 |
m1712-C-3000 | 29 | 29 | 29 | 29 | 22 | 19 | 7 | -3 | 0.17 | 4 | 358 | 0 | 0.12 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 12.5 | 15.5 | 12.5 | -3 | -3 | 0.12 | 0 | 392 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 8 | 10.5 | 8 | -2.5 | -2.5 | 0.08 | 0 | 532 | 0 | 0 | 0 |
m1712-C-3150 | 14.5 | 14.5 | 14.5 | 14.5 | 7 | 5 | 7.5 | -2 | 0.06 | 20 | 266 | -20 | 0.29 | 0 |
m1712-C-3200 | 0 | 0 | 0 | 3 | 4.5 | 3 | -1.5 | -1.5 | 0.04 | 0 | 88 | 0 | 0 | 0 |
m1712-P-2450 | 0 | 0 | 0 | 6 | 7.5 | 6 | -1.5 | -1.5 | -0.06 | 0 | 262 | 0 | 0 | 0 |
m1712-P-2500 | 0 | 0 | 0 | 10.5 | 13 | 10.5 | -2.5 | -2.5 | -0.1 | 0 | 194 | 0 | 0 | 0 |
m1712-P-2550 | 14 | 14 | 13 | 14 | 21 | 17.5 | -7 | -3.5 | -0.15 | 32 | 368 | 28 | 0.44 | 0 |
m1712-P-2600 | 24 | 24 | 23 | 23 | 31.5 | 27.5 | -8.5 | -4 | -0.21 | 50 | 416 | -20 | 1.18 | 0 |
m1712-P-2650 | 37.5 | 37.5 | 37 | 37 | 46 | 41 | -9 | -5 | -0.28 | 56 | 304 | 0 | 2.08 | 0 |
m1712-P-2700 | 53 | 54 | 53 | 54 | 64 | 59 | -10 | -5 | -0.37 | 40 | 388 | -20 | 2.14 | 0 |
m1712-P-2750 | 76.5 | 76.5 | 76 | 76 | 86.5 | 81 | -10.5 | -5.5 | -0.46 | 20 | 420 | 20 | 1.52 | 0 |
m1712-P-2800 | 103.5 | 103.5 | 103.5 | 103.5 | 113 | 108 | -9.5 | -5 | -0.54 | 40 | 302 | 0 | 4.23 | 0 |
m1712-P-2850 | 0 | 0 | 0 | 138.5 | 144 | 138.5 | -5.5 | -5.5 | -0.63 | 0 | 200 | 0 | 0 | 0 |
m1712-P-2900 | 0 | 0 | 0 | 173.5 | 178 | 173.5 | -4.5 | -4.5 | -0.71 | 0 | 154 | 0 | 0 | 0 |
m1712-P-2950 | 0 | 0 | 0 | 212 | 216 | 212 | -4 | -4 | -0.78 | 0 | 120 | 0 | 0 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 253 | 256.5 | 253 | -3.5 | -3.5 | -0.83 | 0 | 104 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 297 | 299.5 | 297 | -2.5 | -2.5 | -0.88 | 0 | 84 | 0 | 0 | 0 |
m1712-P-3100 | 0 | 0 | 0 | 342.5 | 344.5 | 342.5 | -2 | -2 | -0.92 | 0 | 70 | 0 | 0 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 389.5 | 391 | 389.5 | -1.5 | -1.5 | -0.94 | 0 | 80 | 0 | 0 | 0 |
m1712-P-3200 | 0 | 0 | 0 | 437.5 | 438.5 | 437.5 | -1 | -1 | -0.97 | 0 | 84 | 0 | 0 | 0 |
m1801-C-2450 | 298 | 303 | 292.5 | 296 | 305.5 | 303.5 | -9.5 | -2 | 0.85 | 52 | 478 | 6 | 15.47 | 0 |
m1801-C-2500 | 256.5 | 263 | 253.5 | 253.5 | 265.5 | 263.5 | -12 | -2 | 0.8 | 30 | 560 | 14 | 7.68 | 0 |
m1801-C-2550 | 218 | 224 | 214.5 | 215 | 229 | 226.5 | -14 | -2.5 | 0.75 | 50 | 512 | 8 | 10.9 | 0 |
m1801-C-2600 | 183.5 | 188.5 | 178.5 | 179.5 | 195 | 192.5 | -15.5 | -2.5 | 0.69 | 150 | 654 | -14 | 27.68 | 0 |
m1801-C-2650 | 158 | 158 | 148 | 149 | 164.5 | 161.5 | -15.5 | -3 | 0.63 | 126 | 696 | 26 | 19.47 | 0 |
m1801-C-2700 | 128 | 132 | 122 | 122 | 137 | 134 | -15 | -3 | 0.56 | 268 | 1,338 | 24 | 33.89 | 0 |
m1801-C-2750 | 107.5 | 110 | 101 | 101.5 | 112.5 | 110 | -11 | -2.5 | 0.49 | 1,454 | 4,512 | 4 | 153.46 | 0 |
m1801-C-2800 | 88 | 90.5 | 81 | 82 | 91.5 | 89 | -9.5 | -2.5 | 0.43 | 888 | 3,542 | 18 | 77.05 | 0 |
m1801-C-2850 | 72.5 | 75 | 67 | 67.5 | 73.5 | 71.5 | -6 | -2 | 0.37 | 732 | 7,086 | -40 | 52.58 | 0 |
m1801-C-2900 | 59.5 | 61.5 | 54.5 | 55 | 58.5 | 56.5 | -3.5 | -2 | 0.31 | 822 | 4,596 | 28 | 47.33 | 0 |
m1801-C-2950 | 49.5 | 52 | 45 | 45 | 46 | 44 | -1 | -2 | 0.26 | 282 | 4,594 | -2 | 13.51 | 0 |
m1801-C-3000 | 42 | 44 | 37.5 | 38 | 35.5 | 34 | 2.5 | -1.5 | 0.21 | 900 | 9,526 | 148 | 36.1 | 0 |
m1801-C-3050 | 35.5 | 35.5 | 30.5 | 31.5 | 27.5 | 26 | 4 | -1.5 | 0.17 | 550 | 6,664 | 270 | 18.28 | 0 |
m1801-C-3100 | 30 | 32 | 27 | 27 | 21 | 19.5 | 6 | -1.5 | 0.13 | 1,288 | 11,822 | 242 | 38.22 | 0 |
m1801-C-3150 | 25 | 26 | 22.5 | 22.5 | 15.5 | 14.5 | 7 | -1 | 0.11 | 238 | 3,344 | 64 | 5.86 | 0 |
m1801-C-3200 | 22.5 | 41 | 20 | 20 | 11.5 | 10.5 | 8.5 | -1 | 0.08 | 982 | 10,518 | 404 | 20.91 | 0 |
m1801-P-2450 | 19.5 | 19.5 | 15 | 17 | 25.5 | 24.5 | -8.5 | -1 | -0.15 | 870 | 5,900 | 48 | 14.19 | 0 |
m1801-P-2500 | 29 | 30 | 23.5 | 25 | 35.5 | 34.5 | -10.5 | -1 | -0.2 | 288 | 3,746 | 14 | 7.25 | 0 |
m1801-P-2550 | 42 | 42.5 | 35.5 | 35.5 | 48.5 | 47 | -13 | -1.5 | -0.25 | 228 | 3,768 | 44 | 8.78 | 0 |
m1801-P-2600 | 58 | 58.5 | 49.5 | 51 | 64.5 | 63 | -13.5 | -1.5 | -0.31 | 958 | 6,352 | 524 | 49.82 | 0 |
m1801-P-2650 | 77 | 78.5 | 68 | 70.5 | 83.5 | 82 | -13 | -1.5 | -0.37 | 240 | 5,360 | -2 | 17.76 | 0 |
m1801-P-2700 | 100 | 101.5 | 90.5 | 93.5 | 106 | 104.5 | -12.5 | -1.5 | -0.44 | 368 | 5,560 | -6 | 35.38 | 0 |
m1801-P-2750 | 127 | 129.5 | 117.5 | 121 | 131.5 | 130 | -10.5 | -1.5 | -0.5 | 604 | 4,414 | 122 | 74.47 | 0 |
m1801-P-2800 | 157 | 160.5 | 148 | 154 | 160.5 | 159 | -6.5 | -1.5 | -0.57 | 1,110 | 3,602 | -198 | 169.21 | 0 |
m1801-P-2850 | 191 | 194 | 182.5 | 187 | 192.5 | 191 | -5.5 | -1.5 | -0.63 | 290 | 2,622 | -106 | 54.89 | 0 |
m1801-P-2900 | 230.5 | 230.5 | 221 | 226.5 | 227 | 226 | -0.5 | -1 | -0.69 | 78 | 1,092 | -6 | 17.63 | 0 |
m1801-P-2950 | 271.5 | 271.5 | 260 | 265 | 264 | 263.5 | 1 | -0.5 | -0.74 | 136 | 1,022 | -6 | 36.06 | 0 |
m1801-P-3000 | 313.5 | 316 | 302.5 | 306.5 | 304 | 303 | 2.5 | -1 | -0.79 | 32 | 850 | -14 | 9.94 | 0 |
m1801-P-3050 | 352 | 352 | 348.5 | 352 | 345.5 | 345 | 6.5 | -0.5 | -0.83 | 36 | 822 | 0 | 12.62 | 0 |
m1801-P-3100 | 400 | 400 | 394 | 397.5 | 388.5 | 388.5 | 9 | 0 | -0.86 | 16 | 784 | -6 | 6.34 | 0 |
m1801-P-3150 | 446 | 447.5 | 439 | 443 | 433.5 | 433.5 | 9.5 | 0 | -0.89 | 12 | 598 | -6 | 5.32 | 0 |
m1801-P-3200 | 483.5 | 490.5 | 482.5 | 490.5 | 479 | 479.5 | 11.5 | 0.5 | -0.92 | 16 | 516 | 4 | 7.76 | 0 |
m1803-C-2400 | 0 | 0 | 0 | 312.5 | 308 | 312.5 | 4.5 | 4.5 | 0.81 | 0 | 68 | 0 | 0 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 275.5 | 270 | 275.5 | 5.5 | 5.5 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2500 | 0 | 0 | 0 | 241 | 235 | 241 | 6 | 6 | 0.71 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 209 | 202.5 | 209 | 6.5 | 6.5 | 0.66 | 0 | 20 | 0 | 0 | 0 |
m1803-C-2600 | 0 | 0 | 0 | 180 | 172.5 | 180 | 7.5 | 7.5 | 0.61 | 0 | 0 | 0 | 0 | 0 |
m1803-C-2650 | 143 | 143 | 143 | 143 | 146 | 153.5 | -3 | 7.5 | 0.55 | 2 | 180 | 0 | 0.29 | 0 |
m1803-C-2700 | 121.5 | 121.5 | 121.5 | 121.5 | 122.5 | 130 | -1 | 7.5 | 0.49 | 40 | 134 | 40 | 4.86 | 0 |
m1803-C-2750 | 103 | 103 | 103 | 103 | 101.5 | 109.5 | 1.5 | 8 | 0.44 | 20 | 156 | 20 | 2.06 | 0 |
m1803-C-2800 | 0 | 0 | 0 | 91 | 83.5 | 91 | 7.5 | 7.5 | 0.39 | 0 | 144 | 0 | 0 | 0 |
m1803-C-2850 | 0 | 0 | 0 | 75.5 | 68 | 75.5 | 7.5 | 7.5 | 0.34 | 0 | 190 | 0 | 0 | 0 |
m1803-C-2900 | 0 | 0 | 0 | 62 | 55 | 62 | 7 | 7 | 0.29 | 0 | 136 | 0 | 0 | 0 |
m1803-C-2950 | 0 | 0 | 0 | 50.5 | 44 | 50.5 | 6.5 | 6.5 | 0.25 | 0 | 184 | 0 | 0 | 0 |
m1803-C-3000 | 46 | 46 | 46 | 46 | 35 | 41 | 11 | 6 | 0.21 | 20 | 270 | 20 | 0.92 | 0 |
m1803-C-3050 | 38 | 39 | 38 | 39 | 27.5 | 32.5 | 11.5 | 5 | 0.18 | 60 | 272 | 20 | 2.31 | 0 |
m1803-C-3100 | 38 | 38 | 33.5 | 33.5 | 21.5 | 26 | 12 | 4.5 | 0.15 | 110 | 348 | 50 | 3.81 | 0 |
m1803-P-2400 | 28.5 | 29 | 28.5 | 29 | 34 | 40 | -5 | 6 | -0.19 | 40 | 190 | 40 | 1.15 | 0 |
m1803-P-2450 | 40 | 40 | 40 | 40 | 45.5 | 52.5 | -5.5 | 7 | -0.23 | 20 | 200 | 20 | 0.8 | 0 |
m1803-P-2500 | 54.5 | 54.5 | 54.5 | 54.5 | 60 | 68 | -5.5 | 8 | -0.28 | 20 | 116 | 20 | 1.09 | 0 |
m1803-P-2550 | 0 | 0 | 0 | 85.5 | 77 | 85.5 | 8.5 | 8.5 | -0.33 | 0 | 278 | 0 | 0 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 106.5 | 97 | 106.5 | 9.5 | 9.5 | -0.39 | 0 | 286 | 0 | 0 | 0 |
m1803-P-2650 | 113.5 | 113.5 | 113.5 | 113.5 | 120.5 | 130 | -7 | 9.5 | -0.44 | 2 | 258 | -2 | 0.23 | 0 |
m1803-P-2700 | 147 | 147 | 147 | 147 | 146.5 | 156 | 0.5 | 9.5 | -0.5 | 20 | 132 | 0 | 2.94 | 0 |
m1803-P-2750 | 0 | 0 | 0 | 185 | 175 | 185 | 10 | 10 | -0.55 | 0 | 100 | 0 | 0 | 0 |
m1803-P-2800 | 0 | 0 | 0 | 216.5 | 207 | 216.5 | 9.5 | 9.5 | -0.61 | 0 | 104 | 0 | 0 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 250.5 | 241 | 250.5 | 9.5 | 9.5 | -0.66 | 0 | 104 | 0 | 0 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 286.5 | 278 | 286.5 | 8.5 | 8.5 | -0.7 | 0 | 160 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 325 | 316.5 | 325 | 8.5 | 8.5 | -0.74 | 0 | 80 | 0 | 0 | 0 |
m1803-P-3000 | 0 | 0 | 0 | 365 | 357 | 365 | 8 | 8 | -0.78 | 0 | 78 | 0 | 0 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 406.5 | 399.5 | 406.5 | 7 | 7 | -0.82 | 0 | 104 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 450 | 443.5 | 450 | 6.5 | 6.5 | -0.85 | 0 | 92 | 0 | 0 | 0 |
m1805-C-2400 | 296 | 305 | 296 | 304.5 | 310.5 | 312.5 | -6 | 2 | 0.77 | 26 | 478 | 6 | 7.84 | 0 |
m1805-C-2450 | 260.5 | 260.5 | 260.5 | 260.5 | 275 | 277 | -14.5 | 2 | 0.73 | 2 | 204 | -2 | 0.52 | 0 |
m1805-C-2500 | 229 | 229 | 229 | 229 | 242 | 244.5 | -13 | 2.5 | 0.68 | 4 | 356 | 0 | 0.92 | 0 |
m1805-C-2550 | 203.5 | 209 | 203.5 | 209 | 212 | 214 | -3 | 2 | 0.64 | 10 | 250 | 0 | 2.08 | 0 |
m1805-C-2600 | 179.5 | 182 | 175 | 175 | 184 | 186.5 | -9 | 2.5 | 0.59 | 72 | 1,068 | -20 | 12.93 | 0 |
m1805-C-2650 | 152.5 | 158 | 149.5 | 149.5 | 159 | 161 | -9.5 | 2 | 0.54 | 60 | 362 | 6 | 9.23 | 0 |
m1805-C-2700 | 131 | 138 | 129 | 129 | 136.5 | 138.5 | -7.5 | 2 | 0.49 | 296 | 1,182 | 78 | 39.77 | 0 |
m1805-C-2750 | 114 | 119 | 114 | 117 | 116 | 118.5 | 1 | 2.5 | 0.44 | 34 | 530 | 26 | 4 | 0 |
m1805-C-2800 | 100 | 105 | 96.5 | 96.5 | 98.5 | 100.5 | -2 | 2 | 0.39 | 370 | 776 | -88 | 37.78 | 0 |
m1805-C-2850 | 87.5 | 90 | 86.5 | 88 | 83 | 84.5 | 5 | 1.5 | 0.35 | 42 | 970 | 12 | 3.73 | 0 |
m1805-C-2900 | 74 | 80 | 74 | 74.5 | 69 | 71 | 5.5 | 2 | 0.3 | 48 | 628 | 30 | 3.59 | 0 |
m1805-C-2950 | 68.5 | 70 | 64.5 | 65 | 57.5 | 59 | 7.5 | 1.5 | 0.26 | 28 | 1,602 | 0 | 1.87 | 0 |
m1805-C-3000 | 59.5 | 62.5 | 57.5 | 57.5 | 47.5 | 49 | 10 | 1.5 | 0.23 | 404 | 2,114 | 72 | 24.37 | 0 |
m1805-C-3050 | 51.5 | 55 | 51 | 51 | 39 | 40.5 | 12 | 1.5 | 0.2 | 94 | 600 | -2 | 4.93 | 0 |
m1805-C-3100 | 45.5 | 50 | 45 | 45 | 32 | 33 | 13 | 1 | 0.17 | 170 | 1,238 | -18 | 7.94 | 0 |
m1805-P-2400 | 40 | 41 | 37 | 38 | 52.5 | 53.5 | -14.5 | 1 | -0.22 | 214 | 3,576 | 16 | 8.38 | 0 |
m1805-P-2450 | 56 | 56.5 | 50.5 | 52.5 | 66.5 | 67.5 | -14 | 1 | -0.26 | 72 | 1,092 | -18 | 3.97 | 0 |
m1805-P-2500 | 73 | 75.5 | 69.5 | 69.5 | 83.5 | 84.5 | -14 | 1 | -0.31 | 62 | 1,004 | -36 | 4.56 | 0 |
m1805-P-2550 | 95 | 97 | 89.5 | 89.5 | 102.5 | 104 | -13 | 1.5 | -0.36 | 110 | 2,140 | 16 | 10.35 | 0 |
m1805-P-2600 | 120 | 120 | 112.5 | 112.5 | 124.5 | 126 | -12 | 1.5 | -0.41 | 16 | 2,202 | -14 | 1.83 | 0 |
m1805-P-2650 | 143.5 | 146.5 | 138.5 | 138.5 | 149 | 150.5 | -10.5 | 1.5 | -0.46 | 184 | 1,358 | 110 | 26.51 | 0 |
m1805-P-2700 | 173 | 177 | 166 | 166 | 176 | 177 | -10 | 1 | -0.51 | 146 | 822 | -16 | 25.23 | 0 |
m1805-P-2750 | 208 | 208 | 197.5 | 198.5 | 205.5 | 206.5 | -7 | 1 | -0.55 | 56 | 398 | 0 | 11.12 | 0 |
m1805-P-2800 | 236 | 236 | 236 | 236 | 237.5 | 238.5 | -1.5 | 1 | -0.6 | 6 | 740 | -4 | 1.43 | 0 |
m1805-P-2850 | 278 | 278 | 278 | 278 | 271.5 | 272.5 | 6.5 | 1 | -0.65 | 2 | 240 | 0 | 0.56 | 0 |
m1805-P-2900 | 316 | 316 | 316 | 316 | 307.5 | 308.5 | 8.5 | 1 | -0.69 | 2 | 236 | 0 | 0.63 | 0 |
m1805-P-2950 | 0 | 0 | 0 | 346 | 345.5 | 346 | 0.5 | 0.5 | -0.73 | 0 | 204 | 0 | 0 | 0 |
m1805-P-3000 | 398 | 400.5 | 391.5 | 391.5 | 385 | 385.5 | 6.5 | 0.5 | -0.77 | 26 | 342 | 22 | 10.39 | 0 |
m1805-P-3050 | 440.5 | 442.5 | 440.5 | 442.5 | 426.5 | 426.5 | 16 | 0 | -0.8 | 6 | 262 | 0 | 2.65 | 0 |
m1805-P-3100 | 485 | 485 | 478.5 | 478.5 | 469 | 469 | 9.5 | 0 | -0.83 | 28 | 430 | 20 | 13.45 | 0 |
m1807-C-2450 | 283.5 | 290 | 283.5 | 290 | 294 | 300.5 | -4 | 6.5 | 0.74 | 60 | 140 | 60 | 17.24 | 0 |
m1807-C-2500 | 0 | 0 | 0 | 267 | 261.5 | 267 | 5.5 | 5.5 | 0.7 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2550 | 0 | 0 | 0 | 236.5 | 231 | 236.5 | 5.5 | 5.5 | 0.65 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2600 | 0 | 0 | 0 | 208 | 203.5 | 208 | 4.5 | 4.5 | 0.61 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2650 | 0 | 0 | 0 | 182 | 177.5 | 182 | 4.5 | 4.5 | 0.56 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2700 | 0 | 0 | 0 | 158 | 154.5 | 158 | 3.5 | 3.5 | 0.51 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2750 | 133 | 133 | 133 | 133 | 133.5 | 137 | -0.5 | 3.5 | 0.46 | 20 | 20 | 20 | 2.66 | 0 |
m1807-C-2800 | 0 | 0 | 0 | 117.5 | 115 | 117.5 | 2.5 | 2.5 | 0.42 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2850 | 0 | 0 | 0 | 101 | 98.5 | 101 | 2.5 | 2.5 | 0.38 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2900 | 96.5 | 96.5 | 93.5 | 94.5 | 84 | 86 | 10.5 | 2 | 0.34 | 60 | 60 | 40 | 5.69 | 0 |
m1807-C-2950 | 83 | 84.5 | 83 | 84.5 | 71 | 72.5 | 13.5 | 1.5 | 0.3 | 24 | 84 | 24 | 2.02 | 0 |
m1807-C-3000 | 73.5 | 74.5 | 73.5 | 74.5 | 60 | 61 | 14.5 | 1 | 0.26 | 50 | 140 | 0 | 3.7 | 0 |
m1807-P-2450 | 66 | 67.5 | 65 | 65 | 72.5 | 68.5 | -7.5 | -4 | -0.25 | 60 | 110 | 50 | 4 | 0 |
m1807-P-2500 | 83.5 | 85.5 | 76.5 | 76.5 | 89 | 85 | -12.5 | -4 | -0.29 | 80 | 162 | 20 | 6.49 | 0 |
m1807-P-2550 | 0 | 0 | 0 | 103.5 | 108.5 | 103.5 | -5 | -5 | -0.34 | 0 | 42 | 0 | 0 | 0 |
m1807-P-2600 | 0 | 0 | 0 | 124.5 | 130 | 124.5 | -5.5 | -5.5 | -0.39 | 0 | 20 | 0 | 0 | 0 |
m1807-P-2650 | 0 | 0 | 0 | 148 | 154 | 148 | -6 | -6 | -0.43 | 0 | 4 | 0 | 0 | 0 |
m1807-P-2700 | 0 | 0 | 0 | 174 | 180.5 | 174 | -6.5 | -6.5 | -0.48 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2750 | 0 | 0 | 0 | 202 | 209 | 202 | -7 | -7 | -0.53 | 0 | 8 | 0 | 0 | 0 |
m1807-P-2800 | 0 | 0 | 0 | 232.5 | 240 | 232.5 | -7.5 | -7.5 | -0.57 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2850 | 0 | 0 | 0 | 265.5 | 273 | 265.5 | -7.5 | -7.5 | -0.61 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2900 | 0 | 0 | 0 | 300 | 308 | 300 | -8 | -8 | -0.66 | 0 | 10 | 0 | 0 | 0 |
m1807-P-2950 | 0 | 0 | 0 | 336.5 | 344.5 | 336.5 | -8 | -8 | -0.7 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3000 | 0 | 0 | 0 | 374.5 | 383 | 374.5 | -8.5 | -8.5 | -0.73 | 0 | 0 | 0 | 0 | 0 |
豆粕小计 | 18,092 | 162,228 | 2,350 | 1,476.28 | 0 | |||||||||
总计 | 18,092 | 162,228 | 2,350 | 1,476.28 | 0 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1711 | 17.59 |
m1712 | 16.86 |
m1801 | 19.74 |
m1803 | 18.92 |
m1805 | 18.35 |
m1807 | 17.37 |