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 | 412 | 374 | 412 | 38 | 38 | 1 | 0 | 74 | 0 | 0 | 0 |
m1711-C-2450 | 0 | 0 | 0 | 362 | 324 | 362 | 38 | 38 | 1 | 0 | 50 | 0 | 0 | 0 |
m1711-C-2500 | 0 | 0 | 0 | 312 | 274 | 312 | 38 | 38 | 1 | 0 | 40 | 0 | 0 | 0 |
m1711-C-2550 | 255.5 | 255.5 | 255.5 | 255.5 | 224 | 262 | 31.5 | 38 | 1 | 4 | 34 | 0 | 1.02 | 0 |
m1711-C-2600 | 0 | 0 | 0 | 212 | 174 | 212 | 38 | 38 | 1 | 0 | 96 | 0 | 0 | 0 |
m1711-C-2650 | 160.5 | 161.5 | 160.5 | 160.5 | 124.5 | 162 | 36 | 37.5 | 1 | 80 | 142 | 20 | 12.86 | 0 |
m1711-C-2700 | 110 | 112 | 55 | 112 | 78 | 113 | 34 | 35 | 0.96 | 54 | 152 | -24 | 5.76 | 0 |
m1711-C-2750 | 61 | 63 | 61 | 62 | 39.5 | 68 | 22.5 | 28.5 | 0.83 | 132 | 452 | -28 | 8.21 | 0 |
m1711-C-2800 | 27.5 | 40 | 27.5 | 29.5 | 15.5 | 32.5 | 14 | 17 | 0.58 | 328 | 208 | -34 | 10.76 | 0 |
m1711-C-2850 | 15.5 | 18 | 6.5 | 15 | 4 | 11.5 | 11 | 7.5 | 0.29 | 104 | 302 | 40 | 1.25 | 0 |
m1711-C-2900 | 6 | 6 | 5 | 5 | 0.5 | 3 | 4.5 | 2.5 | 0.1 | 26 | 360 | 2 | 0.15 | 0 |
m1711-C-2950 | 4.5 | 4.5 | 2 | 2 | 0.5 | 0.5 | 1.5 | 0 | 0.02 | 6 | 412 | 6 | 0.02 | 0 |
m1711-C-3000 | 3 | 3 | 3 | 3 | 0.5 | 0.5 | 2.5 | 0 | 0.02 | 2 | 374 | -2 | 0.01 | 0 |
m1711-C-3050 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | 0.01 | 4 | 348 | -4 | 0 | 0 |
m1711-C-3100 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 344 | 0 | 0 | 0 |
m1711-C-3150 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | 0.01 | 4 | 210 | 0 | 0 | 0 |
m1711-P-2400 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 412 | 0 | 0 | 0 |
m1711-P-2450 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 242 | 0 | 0 | 0 |
m1711-P-2500 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 192 | 0 | 0 | 0 |
m1711-P-2550 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 24 | 304 | 16 | 0.01 | 0 |
m1711-P-2600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 20 | 358 | 20 | 0.01 | 0 |
m1711-P-2650 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 0.5 | 1 | 0 | -0.02 | 2 | 552 | -2 | 0 | 0 |
m1711-P-2700 | 1 | 3 | 0.5 | 3 | 4 | 1 | -1 | -3 | -0.04 | 128 | 614 | -12 | 0.13 | 0 |
m1711-P-2750 | 4.5 | 9.5 | 2 | 2 | 16 | 6 | -14 | -10 | -0.17 | 66 | 580 | -18 | 0.42 | 0 |
m1711-P-2800 | 21 | 23 | 19 | 19 | 41.5 | 21 | -22.5 | -20.5 | -0.42 | 186 | 286 | 94 | 3.95 | 0 |
m1711-P-2850 | 55 | 55 | 53.5 | 53.5 | 80 | 49.5 | -26.5 | -30.5 | -0.71 | 62 | 144 | 40 | 3.39 | 0 |
m1711-P-2900 | 96 | 96 | 91 | 91 | 126.5 | 91 | -35.5 | -35.5 | -0.9 | 62 | 44 | 2 | 5.78 | 0 |
m1711-P-2950 | 146 | 146 | 146 | 146 | 176 | 138.5 | -30 | -37.5 | -0.98 | 20 | 60 | -20 | 2.92 | 0 |
m1711-P-3000 | 193 | 193 | 193 | 193 | 226 | 188 | -33 | -38 | -1 | 20 | 36 | 0 | 3.86 | 0 |
m1711-P-3050 | 0 | 0 | 0 | 238 | 276 | 238 | -38 | -38 | -1 | 0 | 44 | 0 | 0 | 0 |
m1711-P-3100 | 0 | 0 | 0 | 288 | 326 | 288 | -38 | -38 | -0.9 | 0 | 20 | 0 | 0 | 0 |
m1711-P-3150 | 0 | 0 | 0 | 338 | 376 | 338 | -38 | -38 | -1 | 0 | 50 | 0 | 0 | 0 |
m1712-C-2450 | 0 | 0 | 0 | 346 | 302 | 346 | 44 | 44 | 1 | 0 | 44 | 0 | 0 | 0 |
m1712-C-2500 | 0 | 0 | 0 | 296 | 252 | 296 | 44 | 44 | 1 | 0 | 44 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 246 | 203.5 | 246 | 42.5 | 42.5 | 1 | 0 | 52 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 197.5 | 156.5 | 197.5 | 41 | 41 | 0.96 | 0 | 84 | 0 | 0 | 0 |
m1712-C-2650 | 0 | 0 | 0 | 151.5 | 114 | 151.5 | 37.5 | 37.5 | 0.9 | 0 | 230 | 0 | 0 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 109.5 | 77 | 109.5 | 32.5 | 32.5 | 0.8 | 0 | 466 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 73.5 | 48 | 73.5 | 25.5 | 25.5 | 0.66 | 0 | 200 | 0 | 0 | 0 |
m1712-C-2800 | 0 | 0 | 0 | 45.5 | 27.5 | 45.5 | 18 | 18 | 0.49 | 0 | 384 | 0 | 0 | 0 |
m1712-C-2850 | 31 | 31 | 31 | 31 | 14 | 26 | 17 | 12 | 0.34 | 40 | 558 | -20 | 1.14 | 0 |
m1712-C-2900 | 0 | 0 | 0 | 13 | 6.5 | 13 | 6.5 | 6.5 | 0.2 | 0 | 324 | 0 | 0 | 0 |
m1712-C-2950 | 7 | 13.5 | 7 | 13.5 | 2.5 | 6 | 11 | 3.5 | 0.11 | 34 | 650 | 24 | 0.38 | 0 |
m1712-C-3000 | 0 | 0 | 0 | 2.5 | 1 | 2.5 | 1.5 | 1.5 | 0.05 | 0 | 484 | 0 | 0 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 550 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 684 | 0 | 0 | 0 |
m1712-C-3150 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 200 | 0 | 0 | 0 |
m1712-C-3200 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 66 | 0 | 0 | 0 |
m1712-P-2450 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 330 | 0 | 0 | 0 |
m1712-P-2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 40 | 716 | 0 | 0.02 | 0 |
m1712-P-2550 | 0 | 0 | 0 | 0.5 | 1.5 | 0.5 | -1 | -1 | -0.01 | 0 | 328 | 0 | 0 | 0 |
m1712-P-2600 | 0 | 0 | 0 | 2 | 5 | 2 | -3 | -3 | -0.04 | 0 | 534 | 0 | 0 | 0 |
m1712-P-2650 | 0 | 0 | 0 | 5.5 | 12 | 5.5 | -6.5 | -6.5 | -0.1 | 0 | 412 | 0 | 0 | 0 |
m1712-P-2700 | 14 | 14 | 14 | 14 | 25.5 | 13.5 | -11.5 | -12 | -0.2 | 2 | 448 | -2 | 0.03 | 0 |
m1712-P-2750 | 20.5 | 20.5 | 20 | 20 | 46 | 27.5 | -26 | -18.5 | -0.34 | 40 | 556 | 40 | 0.81 | 0 |
m1712-P-2800 | 54 | 54 | 43.5 | 44 | 75.5 | 49.5 | -31.5 | -26 | -0.5 | 100 | 338 | 60 | 4.71 | 0 |
m1712-P-2850 | 88 | 88 | 74 | 74 | 112 | 79.5 | -38 | -32.5 | -0.67 | 60 | 168 | -20 | 4.73 | 0 |
m1712-P-2900 | 0 | 0 | 0 | 117 | 154.5 | 117 | -37.5 | -37.5 | -0.8 | 0 | 122 | 0 | 0 | 0 |
m1712-P-2950 | 0 | 0 | 0 | 160 | 200.5 | 160 | -40.5 | -40.5 | -0.89 | 0 | 160 | 0 | 0 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 206 | 249 | 206 | -43 | -43 | -0.96 | 0 | 100 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 254.5 | 298.5 | 254.5 | -44 | -44 | -0.99 | 0 | 124 | 0 | 0 | 0 |
m1712-P-3100 | 0 | 0 | 0 | 304.5 | 348 | 304.5 | -43.5 | -43.5 | -0.91 | 0 | 92 | 0 | 0 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 354 | 398 | 354 | -44 | -44 | -1 | 0 | 112 | 0 | 0 | 0 |
m1712-P-3200 | 0 | 0 | 0 | 404 | 448 | 404 | -44 | -44 | -1 | 0 | 158 | 0 | 0 | 0 |
m1801-C-2450 | 296.5 | 345.5 | 296.5 | 342.5 | 295 | 323 | 47.5 | 28 | 0.96 | 284 | 738 | -60 | 90.74 | 0 |
m1801-C-2500 | 247.5 | 301.5 | 247.5 | 301.5 | 250 | 276.5 | 51.5 | 26.5 | 0.92 | 126 | 520 | -40 | 33.5 | 0 |
m1801-C-2550 | 206.5 | 251 | 202 | 251 | 208 | 232.5 | 43 | 24.5 | 0.87 | 124 | 598 | -18 | 26.97 | 0 |
m1801-C-2600 | 165 | 208 | 163 | 199.5 | 169.5 | 191 | 30 | 21.5 | 0.81 | 854 | 1,250 | -206 | 158.93 | 0 |
m1801-C-2650 | 126 | 167.5 | 123 | 158 | 135 | 153.5 | 23 | 18.5 | 0.74 | 336 | 1,142 | -22 | 49.78 | 0 |
m1801-C-2700 | 89.5 | 130.5 | 88.5 | 121.5 | 105 | 120 | 16.5 | 15 | 0.65 | 2,554 | 5,152 | -1,390 | 295.66 | 6 |
m1801-C-2750 | 68 | 99.5 | 64.5 | 91 | 79.5 | 91.5 | 11.5 | 12 | 0.55 | 4,558 | 9,536 | -1,064 | 400.94 | 3 |
m1801-C-2800 | 49.5 | 75 | 47.5 | 70 | 58.5 | 68 | 11.5 | 9.5 | 0.46 | 3,620 | 7,968 | -566 | 243.02 | 0 |
m1801-C-2850 | 36 | 56 | 35.5 | 51.5 | 42 | 49 | 9.5 | 7 | 0.36 | 5,198 | 12,644 | 1,704 | 259.6 | 0 |
m1801-C-2900 | 27.5 | 41.5 | 27 | 37.5 | 29 | 34 | 8.5 | 5 | 0.28 | 3,556 | 8,966 | -60 | 128.01 | 0 |
m1801-C-2950 | 20 | 31.5 | 20 | 28 | 20 | 23 | 8 | 3 | 0.21 | 2,834 | 9,116 | 390 | 72.33 | 0 |
m1801-C-3000 | 15 | 24 | 15 | 21.5 | 13 | 15 | 8.5 | 2 | 0.15 | 2,902 | 14,660 | 1,122 | 59.63 | 0 |
m1801-C-3050 | 13.5 | 19 | 13 | 17 | 8.5 | 9.5 | 8.5 | 1 | 0.1 | 748 | 7,518 | 96 | 11.97 | 0 |
m1801-C-3100 | 10.5 | 16 | 10.5 | 14 | 5 | 6 | 9 | 1 | 0.07 | 1,558 | 14,818 | 836 | 21.67 | 0 |
m1801-C-3150 | 9.5 | 12.5 | 9 | 11 | 3 | 3.5 | 8 | 0.5 | 0.04 | 602 | 4,124 | 162 | 6.45 | 0 |
m1801-C-3200 | 8 | 11 | 8 | 10 | 1.5 | 2 | 8.5 | 0.5 | 0.03 | 3,506 | 17,990 | 206 | 33.55 | 0 |
m1801-P-2450 | 7 | 7 | 4 | 4 | 6.5 | 3.5 | -2.5 | -3 | -0.04 | 2,110 | 6,382 | 0 | 11.24 | 0 |
m1801-P-2500 | 9 | 9 | 5.5 | 6 | 12 | 7 | -6 | -5 | -0.07 | 870 | 5,942 | 206 | 5.88 | 0 |
m1801-P-2550 | 10.5 | 12 | 7 | 7 | 19.5 | 13 | -12.5 | -6.5 | -0.12 | 1,154 | 4,836 | -204 | 10.34 | 0 |
m1801-P-2600 | 18.5 | 19.5 | 11 | 12 | 31 | 21.5 | -19 | -9.5 | -0.19 | 2,888 | 9,768 | 308 | 39.93 | 0 |
m1801-P-2650 | 31.5 | 32.5 | 19.5 | 20 | 46 | 33.5 | -26 | -12.5 | -0.26 | 3,180 | 8,336 | -772 | 80.62 | 0 |
m1801-P-2700 | 51.5 | 52 | 31.5 | 33.5 | 66 | 50.5 | -32.5 | -15.5 | -0.35 | 3,072 | 11,310 | 788 | 117.48 | 0 |
m1801-P-2750 | 77 | 79 | 50.5 | 53.5 | 90.5 | 71.5 | -37 | -19 | -0.45 | 2,482 | 7,284 | 400 | 155.82 | 0 |
m1801-P-2800 | 108 | 108 | 75.5 | 79.5 | 119.5 | 98 | -40 | -21.5 | -0.54 | 982 | 3,096 | 250 | 85.16 | 0 |
m1801-P-2850 | 143.5 | 145 | 106.5 | 112 | 152.5 | 128.5 | -40.5 | -24 | -0.64 | 496 | 2,274 | -38 | 61.9 | 0 |
m1801-P-2900 | 184 | 186 | 143 | 149.5 | 190 | 164 | -40.5 | -26 | -0.72 | 380 | 1,104 | -36 | 62.33 | 0 |
m1801-P-2950 | 226.5 | 229.5 | 185 | 188 | 230.5 | 202.5 | -42.5 | -28 | -0.79 | 286 | 1,002 | -12 | 58.51 | 0 |
m1801-P-3000 | 264 | 264 | 229 | 230 | 273.5 | 244.5 | -43.5 | -29 | -0.85 | 260 | 1,104 | -36 | 65.34 | 0 |
m1801-P-3050 | 310 | 310 | 279 | 279 | 318.5 | 289 | -39.5 | -29.5 | -0.9 | 142 | 726 | -68 | 42.68 | 0 |
m1801-P-3100 | 357.5 | 357.5 | 316.5 | 316.5 | 365.5 | 335.5 | -49 | -30 | -0.93 | 136 | 714 | 2 | 47.37 | 0 |
m1801-P-3150 | 421 | 421 | 364 | 372.5 | 413.5 | 383 | -41 | -30.5 | -0.96 | 100 | 572 | 50 | 39.75 | 0 |
m1801-P-3200 | 454 | 454 | 414.5 | 420 | 462.5 | 431.5 | -42.5 | -31 | -0.98 | 92 | 752 | 26 | 40.11 | 0 |
m1803-C-2400 | 380 | 380 | 380 | 380 | 354 | 384.5 | 26 | 30.5 | 0.94 | 2 | 50 | 2 | 0.76 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 339 | 311 | 339 | 28 | 28 | 0.91 | 0 | 108 | 0 | 0 | 0 |
m1803-C-2500 | 0 | 0 | 0 | 295.5 | 270 | 295.5 | 25.5 | 25.5 | 0.87 | 0 | 20 | 0 | 0 | 0 |
m1803-C-2550 | 234 | 234 | 234 | 234 | 232 | 254 | 2 | 22 | 0.82 | 20 | 60 | 20 | 4.68 | 0 |
m1803-C-2600 | 205 | 205 | 205 | 205 | 197 | 216 | 8 | 19 | 0.77 | 40 | 60 | 40 | 8.2 | 0 |
m1803-C-2650 | 173 | 183 | 173 | 174.5 | 165 | 180.5 | 9.5 | 15.5 | 0.7 | 60 | 1,758 | 0 | 10.61 | 0 |
m1803-C-2700 | 135.5 | 135.5 | 135.5 | 135.5 | 136.5 | 149 | -1 | 12.5 | 0.63 | 20 | 202 | 20 | 2.71 | 0 |
m1803-C-2750 | 127 | 127 | 119.5 | 120 | 111.5 | 121 | 8.5 | 9.5 | 0.56 | 80 | 192 | -40 | 9.73 | 0 |
m1803-C-2800 | 105.5 | 105.5 | 98 | 98 | 90 | 97 | 8 | 7 | 0.49 | 84 | 224 | -12 | 8.43 | 0 |
m1803-C-2850 | 73 | 82 | 73 | 82 | 71.5 | 76.5 | 10.5 | 5 | 0.41 | 40 | 214 | 12 | 3.08 | 0 |
m1803-C-2900 | 59 | 71 | 59 | 68.5 | 56.5 | 59 | 12 | 2.5 | 0.35 | 80 | 172 | 0 | 5.33 | 0 |
m1803-C-2950 | 49.5 | 49.5 | 49.5 | 49.5 | 43.5 | 45 | 6 | 1.5 | 0.28 | 20 | 362 | 20 | 0.99 | 0 |
m1803-C-3000 | 41.5 | 49 | 41.5 | 46 | 33.5 | 34 | 12.5 | 0.5 | 0.23 | 60 | 456 | 0 | 2.73 | 0 |
m1803-C-3050 | 35 | 42 | 35 | 42 | 25 | 25 | 17 | 0 | 0.18 | 40 | 476 | 0 | 1.54 | 0 |
m1803-C-3100 | 31 | 35.5 | 31 | 34 | 18.5 | 18 | 15.5 | -0.5 | 0.14 | 86 | 554 | 46 | 2.87 | 0 |
m1803-P-2400 | 1 | 1 | 1 | 1 | 13.5 | 7 | -12.5 | -6.5 | -0.06 | 2 | 132 | 2 | 0 | 0 |
m1803-P-2450 | 0 | 0 | 0 | 11 | 20 | 11 | -9 | -9 | -0.09 | 0 | 210 | 0 | 0 | 0 |
m1803-P-2500 | 0 | 0 | 0 | 17.5 | 29 | 17.5 | -11.5 | -11.5 | -0.13 | 0 | 452 | 0 | 0 | 0 |
m1803-P-2550 | 21.5 | 21.5 | 16 | 17.5 | 41 | 26 | -23.5 | -15 | -0.17 | 64 | 362 | 8 | 1.19 | 0 |
m1803-P-2600 | 35 | 35 | 26.5 | 26.5 | 55.5 | 37.5 | -29 | -18 | -0.23 | 60 | 342 | -4 | 1.84 | 0 |
m1803-P-2650 | 45.5 | 46 | 41.5 | 42 | 73.5 | 52.5 | -31.5 | -21 | -0.29 | 100 | 312 | -44 | 4.38 | 0 |
m1803-P-2700 | 65.5 | 66.5 | 60 | 60 | 95 | 70.5 | -35 | -24.5 | -0.36 | 68 | 152 | 0 | 4.37 | 0 |
m1803-P-2750 | 90.5 | 90.5 | 87 | 87 | 119.5 | 92.5 | -32.5 | -27 | -0.44 | 48 | 144 | 8 | 4.27 | 0 |
m1803-P-2800 | 126 | 126 | 118 | 118 | 148 | 118 | -30 | -30 | -0.51 | 40 | 122 | 0 | 4.88 | 0 |
m1803-P-2850 | 159 | 159 | 152 | 152 | 179 | 147 | -27 | -32 | -0.58 | 32 | 118 | 20 | 5 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 179.5 | 213.5 | 179.5 | -34 | -34 | -0.65 | 0 | 116 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 215.5 | 250.5 | 215.5 | -35 | -35 | -0.71 | 0 | 80 | 0 | 0 | 0 |
m1803-P-3000 | 277 | 277 | 277 | 277 | 290 | 254 | -13 | -36 | -0.77 | 2 | 60 | 0 | 0.55 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 295 | 332 | 295 | -37 | -37 | -0.82 | 0 | 94 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 338 | 375.5 | 338 | -37.5 | -37.5 | -0.86 | 0 | 92 | 0 | 0 | 0 |
m1805-C-2400 | 311.5 | 338 | 310.5 | 333.5 | 319 | 339.5 | 14.5 | 20.5 | 0.86 | 80 | 670 | -10 | 25.52 | 0 |
m1805-C-2450 | 279 | 296 | 279 | 296 | 279.5 | 298.5 | 16.5 | 19 | 0.82 | 32 | 298 | -10 | 9.16 | 0 |
m1805-C-2500 | 242.5 | 243 | 242.5 | 243 | 242.5 | 260.5 | 0.5 | 18 | 0.78 | 58 | 344 | 22 | 14.4 | 0 |
m1805-C-2550 | 202 | 232.5 | 202 | 232.5 | 208.5 | 225 | 24 | 16.5 | 0.72 | 64 | 372 | -32 | 13.32 | 0 |
m1805-C-2600 | 164.5 | 207 | 164.5 | 203 | 177 | 192.5 | 26 | 15.5 | 0.67 | 454 | 3,590 | -100 | 86.61 | 3 |
m1805-C-2650 | 136.5 | 174.5 | 136.5 | 170 | 149 | 163 | 21 | 14 | 0.61 | 474 | 1,274 | -44 | 73.72 | 0 |
m1805-C-2700 | 119 | 150 | 118 | 144.5 | 124 | 136.5 | 20.5 | 12.5 | 0.54 | 734 | 2,710 | -60 | 99.66 | 0 |
m1805-C-2750 | 97 | 125.5 | 97 | 119.5 | 102.5 | 113 | 17 | 10.5 | 0.48 | 804 | 3,210 | 482 | 90.12 | 0 |
m1805-C-2800 | 86 | 106 | 86 | 102 | 83.5 | 93 | 18.5 | 9.5 | 0.42 | 512 | 1,414 | -66 | 48.53 | 0 |
m1805-C-2850 | 71.5 | 89 | 71.5 | 86 | 67.5 | 75.5 | 18.5 | 8 | 0.36 | 232 | 1,344 | -8 | 18.32 | 0 |
m1805-C-2900 | 62.5 | 79 | 62.5 | 74 | 54 | 60.5 | 20 | 6.5 | 0.31 | 656 | 1,344 | 60 | 47.82 | 0 |
m1805-C-2950 | 56 | 67.5 | 56 | 61.5 | 42.5 | 48 | 19 | 5.5 | 0.26 | 448 | 2,096 | 2 | 27.6 | 0 |
m1805-C-3000 | 46 | 57 | 46 | 55 | 33.5 | 38 | 21.5 | 4.5 | 0.22 | 330 | 3,734 | 52 | 17.51 | 0 |
m1805-C-3050 | 40.5 | 50 | 40.5 | 48.5 | 25.5 | 29.5 | 23 | 4 | 0.18 | 142 | 702 | 42 | 6.49 | 0 |
m1805-C-3100 | 35.5 | 44.5 | 35.5 | 41 | 19.5 | 23 | 21.5 | 3.5 | 0.15 | 420 | 4,246 | 176 | 17.44 | 0 |
m1805-P-2400 | 15.5 | 16.5 | 15 | 15 | 26 | 22.5 | -11 | -3.5 | -0.13 | 338 | 3,820 | 62 | 5.19 | 0 |
m1805-P-2450 | 23.5 | 26.5 | 21.5 | 22 | 36 | 31.5 | -14 | -4.5 | -0.17 | 492 | 2,462 | -102 | 11.93 | 0 |
m1805-P-2500 | 36 | 41 | 33 | 33 | 48.5 | 43 | -15.5 | -5.5 | -0.22 | 1,182 | 3,556 | 690 | 44.98 | 0 |
m1805-P-2550 | 53 | 55 | 45.5 | 45.5 | 64 | 57 | -18.5 | -7 | -0.27 | 592 | 2,740 | 60 | 29.27 | 0 |
m1805-P-2600 | 72 | 77.5 | 61 | 61.5 | 83 | 74 | -21.5 | -9 | -0.33 | 2,050 | 3,566 | 376 | 151.17 | 0 |
m1805-P-2650 | 97 | 100.5 | 81.5 | 81.5 | 104.5 | 94.5 | -23 | -10 | -0.39 | 604 | 2,402 | 132 | 54.36 | 0 |
m1805-P-2700 | 123 | 126.5 | 104.5 | 104.5 | 129 | 117.5 | -24.5 | -11.5 | -0.45 | 546 | 1,944 | 292 | 61.12 | 0 |
m1805-P-2750 | 155 | 157.5 | 132 | 132 | 157 | 144 | -25 | -13 | -0.51 | 200 | 596 | 68 | 28.13 | 0 |
m1805-P-2800 | 190 | 192 | 164.5 | 164.5 | 188 | 173.5 | -23.5 | -14.5 | -0.57 | 200 | 918 | -40 | 36.57 | 0 |
m1805-P-2850 | 226.5 | 227.5 | 203 | 203 | 221.5 | 205.5 | -18.5 | -16 | -0.63 | 32 | 282 | -6 | 6.89 | 0 |
m1805-P-2900 | 267 | 267 | 233.5 | 238.5 | 257.5 | 240.5 | -19 | -17 | -0.68 | 16 | 312 | -2 | 4.05 | 0 |
m1805-P-2950 | 310 | 310 | 284 | 284 | 296 | 278 | -12 | -18 | -0.73 | 56 | 292 | 4 | 16.69 | 0 |
m1805-P-3000 | 334 | 334 | 313.5 | 313.5 | 336.5 | 317.5 | -23 | -19 | -0.78 | 10 | 470 | -8 | 3.25 | 0 |
m1805-P-3050 | 386 | 386 | 357 | 357 | 378.5 | 358.5 | -21.5 | -20 | -0.82 | 94 | 398 | -18 | 35.1 | 0 |
m1805-P-3100 | 434.5 | 434.5 | 420.5 | 420.5 | 422.5 | 401.5 | -2 | -21 | -0.85 | 64 | 410 | 60 | 27.65 | 0 |
m1807-C-2450 | 0 | 0 | 0 | 328.5 | 294.5 | 328.5 | 34 | 34 | 0.82 | 0 | 140 | 0 | 0 | 0 |
m1807-C-2500 | 0 | 0 | 0 | 290.5 | 256 | 290.5 | 34.5 | 34.5 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2550 | 0 | 0 | 0 | 255 | 220 | 255 | 35 | 35 | 0.73 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2600 | 0 | 0 | 0 | 221.5 | 187.5 | 221.5 | 34 | 34 | 0.68 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2650 | 0 | 0 | 0 | 191.5 | 157.5 | 191.5 | 34 | 34 | 0.63 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2700 | 0 | 0 | 0 | 164 | 131 | 164 | 33 | 33 | 0.57 | 0 | 2 | 0 | 0 | 0 |
m1807-C-2750 | 0 | 0 | 0 | 139.5 | 108 | 139.5 | 31.5 | 31.5 | 0.52 | 0 | 20 | 0 | 0 | 0 |
m1807-C-2800 | 0 | 0 | 0 | 117.5 | 88 | 117.5 | 29.5 | 29.5 | 0.46 | 0 | 2 | 0 | 0 | 0 |
m1807-C-2850 | 0 | 0 | 0 | 98 | 70.5 | 98 | 27.5 | 27.5 | 0.41 | 0 | 120 | 0 | 0 | 0 |
m1807-C-2900 | 91 | 98.5 | 91 | 98.5 | 56 | 81.5 | 42.5 | 25.5 | 0.36 | 60 | 60 | 0 | 5.76 | 0 |
m1807-C-2950 | 80 | 80 | 80 | 80 | 44 | 67 | 36 | 23 | 0.31 | 20 | 140 | 0 | 1.6 | 0 |
m1807-C-3000 | 70.5 | 78 | 70.5 | 78 | 34.5 | 54.5 | 43.5 | 20 | 0.27 | 40 | 240 | 0 | 2.97 | 0 |
m1807-P-2450 | 0 | 0 | 0 | 35 | 28.5 | 35 | 6.5 | 6.5 | -0.17 | 0 | 230 | 0 | 0 | 0 |
m1807-P-2500 | 35 | 35 | 34 | 34 | 39.5 | 46.5 | -5.5 | 7 | -0.21 | 40 | 122 | 20 | 1.38 | 0 |
m1807-P-2550 | 48.5 | 48.5 | 48.5 | 48.5 | 53.5 | 60.5 | -5 | 7 | -0.26 | 20 | 110 | 20 | 0.97 | 0 |
m1807-P-2600 | 68.5 | 68.5 | 66 | 67 | 70.5 | 77 | -3.5 | 6.5 | -0.31 | 60 | 80 | 40 | 4.03 | 0 |
m1807-P-2650 | 90 | 90 | 88 | 88 | 90 | 96 | -2 | 6 | -0.36 | 24 | 44 | 20 | 2.15 | 0 |
m1807-P-2700 | 113.5 | 113.5 | 110.5 | 110.5 | 113.5 | 118.5 | -3 | 5 | -0.42 | 40 | 114 | 0 | 4.48 | 0 |
m1807-P-2750 | 0 | 0 | 0 | 143.5 | 139.5 | 143.5 | 4 | 4 | -0.47 | 0 | 8 | 0 | 0 | 0 |
m1807-P-2800 | 0 | 0 | 0 | 171 | 169 | 171 | 2 | 2 | -0.53 | 0 | 2 | 0 | 0 | 0 |
m1807-P-2850 | 0 | 0 | 0 | 201.5 | 201.5 | 201.5 | 0 | 0 | -0.58 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2900 | 0 | 0 | 0 | 234 | 237 | 234 | -3 | -3 | -0.63 | 0 | 10 | 0 | 0 | 0 |
m1807-P-2950 | 0 | 0 | 0 | 269.5 | 274.5 | 269.5 | -5 | -5 | -0.68 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3000 | 0 | 0 | 0 | 306.5 | 314.5 | 306.5 | -8 | -8 | -0.73 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2450 | 0 | 0 | 0 | 320.5 | 308.5 | 320.5 | 12 | 12 | 0.84 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2500 | 0 | 0 | 0 | 281 | 270 | 281 | 11 | 11 | 0.8 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2550 | 0 | 0 | 0 | 244.5 | 234 | 244.5 | 10.5 | 10.5 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2600 | 0 | 0 | 0 | 210.5 | 201 | 210.5 | 9.5 | 9.5 | 0.69 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2650 | 0 | 0 | 0 | 179.5 | 171 | 179.5 | 8.5 | 8.5 | 0.63 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2700 | 0 | 0 | 0 | 152 | 144.5 | 152 | 7.5 | 7.5 | 0.57 | 0 | 24 | 0 | 0 | 0 |
m1808-C-2750 | 0 | 0 | 0 | 127 | 120.5 | 127 | 6.5 | 6.5 | 0.51 | 0 | 30 | 0 | 0 | 0 |
m1808-C-2800 | 0 | 0 | 0 | 105 | 99.5 | 105 | 5.5 | 5.5 | 0.45 | 0 | 128 | 0 | 0 | 0 |
m1808-C-2850 | 0 | 0 | 0 | 86 | 81.5 | 86 | 4.5 | 4.5 | 0.4 | 0 | 60 | 0 | 0 | 0 |
m1808-C-2900 | 0 | 0 | 0 | 70 | 66 | 70 | 4 | 4 | 0.34 | 0 | 108 | 0 | 0 | 0 |
m1808-C-2950 | 0 | 0 | 0 | 56.5 | 53 | 56.5 | 3.5 | 3.5 | 0.29 | 0 | 130 | 0 | 0 | 0 |
m1808-P-2450 | 27.5 | 27.5 | 27.5 | 27.5 | 31 | 28 | -3.5 | -3 | -0.15 | 20 | 298 | 0 | 0.55 | 0 |
m1808-P-2500 | 39 | 39 | 39 | 39 | 42 | 38 | -3 | -4 | -0.2 | 20 | 210 | 0 | 0.78 | 0 |
m1808-P-2550 | 0 | 0 | 0 | 51 | 56 | 51 | -5 | -5 | -0.25 | 0 | 124 | 0 | 0 | 0 |
m1808-P-2600 | 0 | 0 | 0 | 67 | 72.5 | 67 | -5.5 | -5.5 | -0.3 | 0 | 260 | 0 | 0 | 0 |
m1808-P-2650 | 0 | 0 | 0 | 85.5 | 92 | 85.5 | -6.5 | -6.5 | -0.36 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2700 | 0 | 0 | 0 | 107 | 114.5 | 107 | -7.5 | -7.5 | -0.42 | 0 | 22 | 0 | 0 | 0 |
m1808-P-2750 | 0 | 0 | 0 | 132 | 140 | 132 | -8 | -8 | -0.48 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2800 | 0 | 0 | 0 | 159.5 | 169 | 159.5 | -9.5 | -9.5 | -0.54 | 0 | 2 | 0 | 0 | 0 |
m1808-P-2850 | 0 | 0 | 0 | 190.5 | 200.5 | 190.5 | -10 | -10 | -0.6 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2900 | 0 | 0 | 0 | 223.5 | 234.5 | 223.5 | -11 | -11 | -0.65 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2950 | 0 | 0 | 0 | 259.5 | 271 | 259.5 | -11.5 | -11.5 | -0.7 | 0 | 40 | 0 | 0 | 0 |
m1809-C-2500 | 274 | 305.5 | 274 | 300.5 | 279.5 | 300.5 | 21 | 21 | 0.77 | 100 | 138 | 80 | 29.74 | 0 |
m1809-C-2550 | 0 | 0 | 0 | 265.5 | 245.5 | 265.5 | 20 | 20 | 0.72 | 0 | 6 | 0 | 0 | 0 |
m1809-C-2600 | 225 | 234 | 225 | 231 | 214.5 | 233 | 16.5 | 18.5 | 0.68 | 168 | 154 | -54 | 39.03 | 0 |
m1809-C-2650 | 185.5 | 210 | 185.5 | 210 | 186 | 203.5 | 24 | 17.5 | 0.63 | 4 | 22 | 4 | 0.79 | 0 |
m1809-C-2700 | 162 | 180 | 162 | 180 | 160 | 176 | 20 | 16 | 0.57 | 24 | 270 | -18 | 4.2 | 0 |
m1809-C-2750 | 139 | 159 | 139 | 159 | 137 | 151.5 | 22 | 14.5 | 0.52 | 86 | 100 | 26 | 12.69 | 0 |
m1809-C-2800 | 123 | 140.5 | 122.5 | 137 | 116 | 129 | 21 | 13 | 0.47 | 86 | 148 | 38 | 11.44 | 0 |
m1809-C-2850 | 118.5 | 121 | 118.5 | 121 | 98 | 109.5 | 23 | 11.5 | 0.42 | 4 | 54 | 4 | 0.48 | 0 |
m1809-C-2900 | 93.5 | 95.5 | 93.5 | 95.5 | 82 | 92.5 | 13.5 | 10.5 | 0.37 | 4 | 122 | 4 | 0.38 | 0 |
m1809-C-2950 | 82.5 | 95 | 82.5 | 91 | 68 | 77.5 | 23 | 9.5 | 0.33 | 214 | 636 | 68 | 19.33 | 0 |
m1809-P-2500 | 47.5 | 48.5 | 37.5 | 40 | 59.5 | 53 | -19.5 | -6.5 | -0.22 | 166 | 682 | 22 | 7.23 | 0 |
m1809-P-2550 | 66 | 66 | 56 | 56 | 75.5 | 67.5 | -19.5 | -8 | -0.27 | 60 | 202 | 40 | 3.61 | 0 |
m1809-P-2600 | 88.5 | 88.5 | 76.5 | 76.5 | 93.5 | 84.5 | -17 | -9 | -0.32 | 96 | 426 | -4 | 7.76 | 0 |
m1809-P-2650 | 113.5 | 113.5 | 95 | 95 | 114.5 | 104.5 | -19.5 | -10 | -0.36 | 8 | 84 | 0 | 0.84 | 0 |
m1809-P-2700 | 138.5 | 138.5 | 118.5 | 120.5 | 138.5 | 126.5 | -18 | -12 | -0.42 | 94 | 388 | 60 | 12.04 | 0 |
m1809-P-2750 | 170.5 | 170.5 | 151.5 | 152.5 | 164.5 | 151.5 | -12 | -13 | -0.47 | 26 | 62 | 20 | 4.09 | 0 |
m1809-P-2800 | 185 | 185.5 | 182.5 | 182.5 | 193.5 | 179 | -11 | -14.5 | -0.52 | 8 | 20 | 4 | 1.48 | 0 |
m1809-P-2850 | 221.5 | 221.5 | 221.5 | 221.5 | 224.5 | 208.5 | -3 | -16 | -0.57 | 2 | 28 | 0 | 0.44 | 0 |
m1809-P-2900 | 268 | 268 | 255.5 | 255.5 | 258.5 | 241 | -3 | -17.5 | -0.62 | 22 | 42 | 0 | 5.87 | 0 |
m1809-P-2950 | 0 | 0 | 0 | 275.5 | 294 | 275.5 | -18.5 | -18.5 | -0.66 | 0 | 76 | 0 | 0 | 0 |
豆粕小计 | 68,120 | 264,948 | 4,698 | 4,276.39 | 12 | |||||||||
总计 | 68,120 | 264,948 | 4,698 | 4,276.39 | 12 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1711 | 9.9 |
m1712 | 12.09 |
m1801 | 16.26 |
m1803 | 15.34 |
m1805 | 15.95 |
m1807 | 15.49 |
m1808 | 13.47 |
m1809 | 14.95 |