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 |
m1712-C-2450 | 0 | 0 | 0 | 406 | 409 | 406 | -3 | -3 | 1 | 0 | 44 | 0 | 0 | 0 |
m1712-C-2500 | 0 | 0 | 0 | 356 | 359 | 356 | -3 | -3 | 1 | 0 | 44 | 0 | 0 | 0 |
m1712-C-2550 | 0 | 0 | 0 | 306 | 309 | 306 | -3 | -3 | 1 | 0 | 52 | 0 | 0 | 0 |
m1712-C-2600 | 0 | 0 | 0 | 256 | 259 | 256 | -3 | -3 | 1 | 0 | 84 | 0 | 0 | 0 |
m1712-C-2650 | 208.5 | 208.5 | 208.5 | 208.5 | 209.5 | 206.5 | -1 | -3 | 0.98 | 4 | 226 | -4 | 0.83 | 0 |
m1712-C-2700 | 0 | 0 | 0 | 159 | 161.5 | 159 | -2.5 | -2.5 | 0.93 | 0 | 444 | 0 | 0 | 0 |
m1712-C-2750 | 0 | 0 | 0 | 115 | 117 | 115 | -2 | -2 | 0.84 | 0 | 332 | 0 | 0 | 0 |
m1712-C-2800 | 77 | 77 | 77 | 77 | 78 | 77 | -1 | -1 | 0.7 | 2 | 390 | -2 | 0.15 | 0 |
m1712-C-2850 | 0 | 0 | 0 | 46.5 | 47.5 | 46.5 | -1 | -1 | 0.53 | 0 | 452 | 0 | 0 | 0 |
m1712-C-2900 | 16.5 | 16.5 | 16 | 16 | 25.5 | 25.5 | -9.5 | 0 | 0.35 | 18 | 386 | 12 | 0.29 | 0 |
m1712-C-2950 | 7.5 | 7.5 | 7.5 | 7.5 | 12.5 | 12.5 | -5 | 0 | 0.21 | 12 | 648 | -4 | 0.11 | 0 |
m1712-C-3000 | 5 | 5 | 5 | 5 | 5 | 5 | 0 | 0 | 0.1 | 4 | 558 | 0 | 0.02 | 0 |
m1712-C-3050 | 0 | 0 | 0 | 2 | 1.5 | 2 | 0.5 | 0.5 | 0.05 | 0 | 526 | 0 | 0 | 0 |
m1712-C-3100 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 644 | 0 | 0 | 0 |
m1712-C-3150 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 2 | 216 | 0 | 0 | 0 |
m1712-C-3200 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 20 | 218 | 20 | 0.01 | 0 |
m1712-P-2450 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 410 | 0 | 0 | 0 |
m1712-P-2500 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 634 | 0 | 0 | 0 |
m1712-P-2550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 40 | 256 | -12 | 0.02 | 0 |
m1712-P-2600 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 452 | 0 | 0 | 0 |
m1712-P-2650 | 0 | 0 | 0 | 1 | 0.5 | 1 | 0.5 | 0.5 | -0.02 | 0 | 400 | 0 | 0 | 0 |
m1712-P-2700 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 3 | 0 | 0.5 | -0.06 | 10 | 366 | -10 | 0.03 | 0 |
m1712-P-2750 | 0 | 0 | 0 | 9 | 8 | 9 | 1 | 1 | -0.16 | 0 | 522 | 0 | 0 | 0 |
m1712-P-2800 | 0 | 0 | 0 | 21 | 19 | 21 | 2 | 2 | -0.3 | 0 | 508 | 0 | 0 | 0 |
m1712-P-2850 | 0 | 0 | 0 | 40.5 | 38.5 | 40.5 | 2 | 2 | -0.47 | 0 | 202 | 0 | 0 | 0 |
m1712-P-2900 | 49 | 49 | 49 | 49 | 66.5 | 69.5 | -17.5 | 3 | -0.65 | 20 | 158 | 20 | 0.98 | 0 |
m1712-P-2950 | 106.5 | 106.5 | 106.5 | 106.5 | 103 | 106 | 3.5 | 3 | -0.8 | 4 | 186 | 2 | 0.43 | 0 |
m1712-P-3000 | 0 | 0 | 0 | 149 | 146 | 149 | 3 | 3 | -0.9 | 0 | 102 | 0 | 0 | 0 |
m1712-P-3050 | 0 | 0 | 0 | 196 | 192.5 | 196 | 3.5 | 3.5 | -0.96 | 0 | 124 | 0 | 0 | 0 |
m1712-P-3100 | 235.5 | 235.5 | 235.5 | 235.5 | 241.5 | 244.5 | -6 | 3 | -1 | 2 | 90 | -2 | 0.47 | 0 |
m1712-P-3150 | 0 | 0 | 0 | 294 | 291 | 294 | 3 | 3 | -0.9 | 0 | 112 | 0 | 0 | 0 |
m1712-P-3200 | 0 | 0 | 0 | 344 | 341 | 344 | 3 | 3 | -1 | 0 | 158 | 0 | 0 | 0 |
m1801-C-2450 | 410.5 | 413 | 392 | 393.5 | 406 | 402 | -12.5 | -4 | 1 | 24 | 696 | -8 | 9.52 | 0 |
m1801-C-2500 | 364 | 372.5 | 338 | 338 | 356 | 352 | -18 | -4 | 1 | 116 | 392 | 74 | 42.46 | 0 |
m1801-C-2550 | 315 | 318.5 | 293 | 293 | 306.5 | 302.5 | -13.5 | -4 | 0.99 | 40 | 494 | 22 | 12.61 | 0 |
m1801-C-2600 | 266 | 274.5 | 243.5 | 244 | 258.5 | 254.5 | -14.5 | -4 | 0.96 | 528 | 794 | -198 | 133.65 | 0 |
m1801-C-2650 | 210 | 228 | 193.5 | 197.5 | 212.5 | 208.5 | -15 | -4 | 0.91 | 448 | 852 | -72 | 94.36 | 0 |
m1801-C-2700 | 167 | 181.5 | 150 | 151.5 | 169 | 165 | -17.5 | -4 | 0.84 | 492 | 3,720 | -278 | 83.09 | 0 |
m1801-C-2750 | 129 | 141 | 113.5 | 115 | 129.5 | 126 | -14.5 | -3.5 | 0.75 | 1,218 | 7,670 | -130 | 156.46 | 0 |
m1801-C-2800 | 90.5 | 103.5 | 8.5 | 78 | 95.5 | 92.5 | -17.5 | -3 | 0.64 | 1,328 | 9,192 | 164 | 117.74 | 0 |
m1801-C-2850 | 62 | 72 | 51 | 53.5 | 67.5 | 64.5 | -14 | -3 | 0.52 | 1,388 | 13,124 | 182 | 85.87 | 0 |
m1801-C-2900 | 41 | 50 | 33 | 34 | 45.5 | 43 | -11.5 | -2.5 | 0.39 | 1,978 | 11,210 | -290 | 82.23 | 0 |
m1801-C-2950 | 28 | 34.5 | 21.5 | 22 | 29 | 27 | -7 | -2 | 0.28 | 1,740 | 12,144 | -154 | 44.03 | 0 |
m1801-C-3000 | 18.5 | 21 | 13.5 | 13.5 | 17.5 | 16 | -4 | -1.5 | 0.19 | 1,746 | 16,014 | -214 | 26.74 | 0 |
m1801-C-3050 | 13.5 | 13.5 | 9 | 9 | 10 | 9 | -1 | -1 | 0.12 | 636 | 8,140 | -48 | 6.47 | 0 |
m1801-C-3100 | 8 | 8 | 6.5 | 6.5 | 5.5 | 5 | 1 | -0.5 | 0.07 | 348 | 13,290 | -94 | 2.43 | 0 |
m1801-C-3150 | 6.5 | 6.5 | 4 | 4 | 2.5 | 2.5 | 1.5 | 0 | 0.04 | 266 | 4,244 | 20 | 1.46 | 0 |
m1801-C-3200 | 4.5 | 5 | 3 | 3.5 | 1 | 1 | 2.5 | 0 | 0.02 | 902 | 21,136 | 52 | 3.54 | 0 |
m1801-P-2450 | 2 | 2.5 | 1.5 | 1.5 | 0.5 | 0.5 | 1 | 0 | -0.01 | 588 | 5,506 | -36 | 1.05 | 0 |
m1801-P-2500 | 2 | 2.5 | 2 | 2 | 0.5 | 0.5 | 1.5 | 0 | -0.01 | 372 | 5,842 | 76 | 0.83 | 0 |
m1801-P-2550 | 2.5 | 3.5 | 2.5 | 2.5 | 1 | 1 | 1.5 | 0 | -0.02 | 948 | 5,254 | 596 | 2.72 | 0 |
m1801-P-2600 | 4 | 5.5 | 3.5 | 5 | 3 | 3 | 2 | 0 | -0.05 | 642 | 10,058 | 368 | 3.13 | 0 |
m1801-P-2650 | 6 | 8.5 | 5.5 | 7 | 6.5 | 6.5 | 0.5 | 0 | -0.09 | 300 | 8,822 | -20 | 2.09 | 0 |
m1801-P-2700 | 11 | 14 | 9 | 11 | 13 | 13.5 | -2 | 0.5 | -0.16 | 1,872 | 11,326 | -284 | 21.2 | 0 |
m1801-P-2750 | 19 | 24 | 16 | 21 | 24 | 24 | -3 | 0 | -0.25 | 2,148 | 9,200 | -60 | 46.5 | 0 |
m1801-P-2800 | 34 | 41 | 27.5 | 37 | 39.5 | 40.5 | -2.5 | 1 | -0.36 | 1,296 | 4,808 | -98 | 45.8 | 0 |
m1801-P-2850 | 57 | 64.5 | 47.5 | 63 | 61.5 | 62.5 | 1.5 | 1 | -0.48 | 1,848 | 4,688 | 772 | 106.99 | 0 |
m1801-P-2900 | 77 | 96 | 75 | 96 | 89.5 | 91 | 6.5 | 1.5 | -0.61 | 620 | 1,606 | 248 | 50.71 | 0 |
m1801-P-2950 | 122.5 | 132 | 109 | 131.5 | 123 | 125 | 8.5 | 2 | -0.72 | 298 | 910 | 36 | 36.31 | 0 |
m1801-P-3000 | 163 | 175.5 | 148.5 | 172.5 | 161.5 | 164 | 11 | 2.5 | -0.81 | 206 | 1,038 | 12 | 32.8 | 0 |
m1801-P-3050 | 193 | 219 | 193 | 216.5 | 204 | 207 | 12.5 | 3 | -0.88 | 110 | 556 | 2 | 22.72 | 0 |
m1801-P-3100 | 243 | 265 | 243 | 263 | 249 | 252.5 | 14 | 3.5 | -0.93 | 22 | 654 | -8 | 5.58 | 0 |
m1801-P-3150 | 284.5 | 313 | 284.5 | 313 | 296.5 | 300 | 16.5 | 3.5 | -0.97 | 14 | 498 | 2 | 4.17 | 0 |
m1801-P-3200 | 331.5 | 362.5 | 331.5 | 359.5 | 345 | 349 | 14.5 | 4 | -0.99 | 56 | 798 | -16 | 19.48 | 0 |
m1803-C-2400 | 0 | 0 | 0 | 453.5 | 454 | 453.5 | -0.5 | -0.5 | 0.99 | 0 | 54 | 0 | 0 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 405 | 405.5 | 405 | -0.5 | -0.5 | 0.97 | 0 | 108 | 0 | 0 | 0 |
m1803-C-2500 | 348 | 348 | 348 | 348 | 358.5 | 357.5 | -10.5 | -1 | 0.95 | 2 | 22 | 2 | 0.7 | 0 |
m1803-C-2550 | 302.5 | 302.5 | 302.5 | 302.5 | 313 | 311.5 | -10.5 | -1.5 | 0.91 | 20 | 60 | 0 | 6.05 | 0 |
m1803-C-2600 | 249 | 249 | 249 | 249 | 269.5 | 267.5 | -20.5 | -2 | 0.87 | 2 | 62 | 2 | 0.5 | 0 |
m1803-C-2650 | 210.5 | 210.5 | 210.5 | 210.5 | 229 | 226.5 | -18.5 | -2.5 | 0.82 | 6 | 1,756 | 0 | 1.26 | 0 |
m1803-C-2700 | 0 | 0 | 0 | 188 | 191.5 | 188 | -3.5 | -3.5 | 0.76 | 0 | 224 | 0 | 0 | 0 |
m1803-C-2750 | 0 | 0 | 0 | 154 | 157.5 | 154 | -3.5 | -3.5 | 0.68 | 0 | 234 | 0 | 0 | 0 |
m1803-C-2800 | 0 | 0 | 0 | 123.5 | 127 | 123.5 | -3.5 | -3.5 | 0.6 | 0 | 344 | 0 | 0 | 0 |
m1803-C-2850 | 0 | 0 | 0 | 97 | 101 | 97 | -4 | -4 | 0.52 | 0 | 264 | 0 | 0 | 0 |
m1803-C-2900 | 65.5 | 65.5 | 65.5 | 65.5 | 78.5 | 74.5 | -13 | -4 | 0.44 | 20 | 202 | 20 | 1.31 | 0 |
m1803-C-2950 | 57.5 | 57.5 | 50.5 | 50.5 | 60 | 56.5 | -9.5 | -3.5 | 0.36 | 40 | 322 | 0 | 2.16 | 0 |
m1803-C-3000 | 40.5 | 42.5 | 40.5 | 42.5 | 45 | 41.5 | -2.5 | -3.5 | 0.29 | 40 | 402 | -20 | 1.66 | 0 |
m1803-C-3050 | 35.5 | 35.5 | 34.5 | 34.5 | 33 | 30 | 1.5 | -3 | 0.23 | 48 | 414 | -34 | 1.69 | 0 |
m1803-C-3100 | 26.5 | 26.5 | 23 | 24 | 24 | 21.5 | 0 | -2.5 | 0.17 | 124 | 334 | -84 | 3.16 | 0 |
m1803-P-2400 | 0 | 0 | 0 | 1.5 | 2 | 1.5 | -0.5 | -0.5 | -0.02 | 0 | 152 | 0 | 0 | 0 |
m1803-P-2450 | 0 | 0 | 0 | 3 | 3.5 | 3 | -0.5 | -0.5 | -0.03 | 0 | 210 | 0 | 0 | 0 |
m1803-P-2500 | 0 | 0 | 0 | 5.5 | 6.5 | 5.5 | -1 | -1 | -0.05 | 0 | 452 | 0 | 0 | 0 |
m1803-P-2550 | 0 | 0 | 0 | 9.5 | 11 | 9.5 | -1.5 | -1.5 | -0.08 | 0 | 412 | 0 | 0 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 15.5 | 17.5 | 15.5 | -2 | -2 | -0.13 | 0 | 410 | 0 | 0 | 0 |
m1803-P-2650 | 0 | 0 | 0 | 24 | 27 | 24 | -3 | -3 | -0.18 | 0 | 420 | 0 | 0 | 0 |
m1803-P-2700 | 0 | 0 | 0 | 36 | 39 | 36 | -3 | -3 | -0.24 | 0 | 280 | 0 | 0 | 0 |
m1803-P-2750 | 0 | 0 | 0 | 51 | 55 | 51 | -4 | -4 | -0.31 | 0 | 304 | 0 | 0 | 0 |
m1803-P-2800 | 0 | 0 | 0 | 70.5 | 74.5 | 70.5 | -4 | -4 | -0.39 | 0 | 222 | 0 | 0 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 94 | 98 | 94 | -4 | -4 | -0.48 | 0 | 210 | 0 | 0 | 0 |
m1803-P-2900 | 0 | 0 | 0 | 121.5 | 125.5 | 121.5 | -4 | -4 | -0.56 | 0 | 136 | 0 | 0 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 153 | 156.5 | 153 | -3.5 | -3.5 | -0.64 | 0 | 140 | 0 | 0 | 0 |
m1803-P-3000 | 0 | 0 | 0 | 188 | 191.5 | 188 | -3.5 | -3.5 | -0.71 | 0 | 72 | 0 | 0 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 226.5 | 229.5 | 226.5 | -3 | -3 | -0.77 | 0 | 94 | 0 | 0 | 0 |
m1803-P-3100 | 284.5 | 284.5 | 284.5 | 284.5 | 270 | 267.5 | 14.5 | -2.5 | -0.83 | 20 | 92 | 0 | 5.69 | 0 |
m1805-C-2400 | 396.5 | 396.5 | 384 | 384 | 398.5 | 391 | -14.5 | -7.5 | 0.93 | 32 | 530 | 24 | 12.39 | 0 |
m1805-C-2450 | 357 | 357 | 339 | 339 | 353.5 | 346.5 | -14.5 | -7 | 0.89 | 40 | 358 | 20 | 13.92 | 0 |
m1805-C-2500 | 296 | 297 | 296 | 297 | 310 | 304 | -13 | -6 | 0.85 | 40 | 316 | 0 | 11.86 | 0 |
m1805-C-2550 | 261 | 261 | 261 | 261 | 269 | 263.5 | -8 | -5.5 | 0.81 | 6 | 354 | -4 | 1.57 | 0 |
m1805-C-2600 | 229.5 | 232 | 216 | 216 | 231 | 226.5 | -15 | -4.5 | 0.75 | 58 | 3,274 | 36 | 12.69 | 0 |
m1805-C-2650 | 194 | 202 | 181 | 181 | 196 | 192 | -15 | -4 | 0.69 | 58 | 1,110 | 20 | 11.19 | 0 |
m1805-C-2700 | 172.5 | 172.5 | 152 | 152.5 | 164 | 161 | -11.5 | -3 | 0.63 | 1,718 | 5,372 | 1,124 | 277.36 | 0 |
m1805-C-2750 | 142 | 143 | 128 | 128 | 135.5 | 133 | -7.5 | -2.5 | 0.56 | 170 | 3,398 | 86 | 23.26 | 0 |
m1805-C-2800 | 111.5 | 120 | 101 | 101 | 110.5 | 108.5 | -9.5 | -2 | 0.5 | 1,186 | 4,428 | 504 | 135.44 | 0 |
m1805-C-2850 | 92 | 99 | 82 | 82 | 89 | 87.5 | -7 | -1.5 | 0.43 | 640 | 3,442 | 200 | 58.91 | 0 |
m1805-C-2900 | 74.5 | 79.5 | 65 | 65.5 | 70.5 | 70 | -5 | -0.5 | 0.37 | 552 | 1,724 | 66 | 39.74 | 0 |
m1805-C-2950 | 58.5 | 63.5 | 52 | 52 | 55 | 55 | -3 | 0 | 0.31 | 1,214 | 2,068 | 118 | 68.33 | 0 |
m1805-C-3000 | 48 | 51 | 39.5 | 39.5 | 42.5 | 42.5 | -3 | 0 | 0.25 | 2,290 | 5,470 | 964 | 101.64 | 0 |
m1805-C-3050 | 37.5 | 40 | 30 | 31 | 32.5 | 32.5 | -1.5 | 0 | 0.21 | 1,358 | 2,956 | 980 | 45.06 | 0 |
m1805-C-3100 | 30.5 | 34 | 24 | 24 | 24.5 | 24.5 | -0.5 | 0 | 0.16 | 1,322 | 6,966 | 138 | 39.54 | 0 |
m1805-P-2400 | 5.5 | 7 | 5.5 | 7 | 8 | 10 | -1 | 2 | -0.07 | 216 | 3,918 | 66 | 1.31 | 0 |
m1805-P-2450 | 9.5 | 12.5 | 9 | 12 | 13 | 15 | -1 | 2 | -0.1 | 250 | 1,680 | -128 | 2.67 | 0 |
m1805-P-2500 | 16.5 | 20 | 15.5 | 19 | 19.5 | 22.5 | -0.5 | 3 | -0.14 | 188 | 3,764 | -18 | 3.22 | 0 |
m1805-P-2550 | 22.5 | 28.5 | 21 | 28 | 28.5 | 32 | -0.5 | 3.5 | -0.19 | 870 | 4,316 | 130 | 21.02 | 0 |
m1805-P-2600 | 35 | 42.5 | 32 | 39.5 | 40 | 44.5 | -0.5 | 4.5 | -0.24 | 350 | 4,996 | -10 | 12.86 | 0 |
m1805-P-2650 | 46 | 59.5 | 46 | 55 | 54.5 | 59.5 | 0.5 | 5 | -0.3 | 300 | 4,300 | 88 | 16.92 | 0 |
m1805-P-2700 | 70 | 80.5 | 66 | 75 | 72.5 | 78.5 | 2.5 | 6 | -0.37 | 592 | 2,702 | 162 | 44.82 | 0 |
m1805-P-2750 | 93 | 104 | 86.5 | 97.5 | 93.5 | 100 | 4 | 6.5 | -0.43 | 350 | 1,516 | 292 | 35.11 | 0 |
m1805-P-2800 | 115.5 | 132 | 110.5 | 125.5 | 118.5 | 125.5 | 7 | 7 | -0.5 | 280 | 1,092 | 152 | 35.06 | 0 |
m1805-P-2850 | 145.5 | 159.5 | 145.5 | 157.5 | 146.5 | 154.5 | 11 | 8 | -0.57 | 50 | 362 | 32 | 7.48 | 0 |
m1805-P-2900 | 180.5 | 193.5 | 179.5 | 193.5 | 178 | 186 | 15.5 | 8 | -0.63 | 18 | 360 | 4 | 3.3 | 0 |
m1805-P-2950 | 215 | 215 | 215 | 215 | 212.5 | 221 | 2.5 | 8.5 | -0.69 | 20 | 302 | 20 | 4.3 | 0 |
m1805-P-3000 | 249.5 | 266.5 | 249.5 | 266.5 | 249.5 | 258.5 | 17 | 9 | -0.74 | 102 | 470 | 18 | 25.83 | 0 |
m1805-P-3050 | 289 | 307 | 289 | 307 | 289 | 298 | 18 | 9 | -0.79 | 66 | 348 | 24 | 19.33 | 0 |
m1805-P-3100 | 330.5 | 348 | 330 | 347.5 | 331 | 340 | 16.5 | 9 | -0.83 | 112 | 424 | 18 | 37.64 | 0 |
m1807-C-2400 | 0 | 0 | 0 | 426 | 425.5 | 426 | 0.5 | 0.5 | 0.91 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2450 | 0 | 0 | 0 | 382 | 381.5 | 382 | 0.5 | 0.5 | 0.88 | 0 | 140 | 0 | 0 | 0 |
m1807-C-2500 | 0 | 0 | 0 | 340 | 339 | 340 | 1 | 1 | 0.85 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2550 | 0 | 0 | 0 | 300 | 299.5 | 300 | 0.5 | 0.5 | 0.81 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2600 | 0 | 0 | 0 | 263 | 262 | 263 | 1 | 1 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2650 | 0 | 0 | 0 | 228.5 | 227 | 228.5 | 1.5 | 1.5 | 0.71 | 0 | 22 | 0 | 0 | 0 |
m1807-C-2700 | 0 | 0 | 0 | 196.5 | 195 | 196.5 | 1.5 | 1.5 | 0.65 | 0 | 42 | 0 | 0 | 0 |
m1807-C-2750 | 0 | 0 | 0 | 167.5 | 166 | 167.5 | 1.5 | 1.5 | 0.6 | 0 | 42 | 0 | 0 | 0 |
m1807-C-2800 | 0 | 0 | 0 | 141.5 | 140 | 141.5 | 1.5 | 1.5 | 0.54 | 0 | 30 | 0 | 0 | 0 |
m1807-C-2850 | 0 | 0 | 0 | 118.5 | 117 | 118.5 | 1.5 | 1.5 | 0.48 | 0 | 120 | 0 | 0 | 0 |
m1807-C-2900 | 0 | 0 | 0 | 98.5 | 97 | 98.5 | 1.5 | 1.5 | 0.42 | 0 | 140 | 0 | 0 | 0 |
m1807-C-2950 | 86 | 86 | 76 | 76 | 79.5 | 81 | -3.5 | 1.5 | 0.37 | 40 | 160 | -40 | 3.24 | 0 |
m1807-C-3000 | 0 | 0 | 0 | 66 | 64.5 | 66 | 1.5 | 1.5 | 0.32 | 0 | 240 | 0 | 0 | 0 |
m1807-C-3050 | 51.5 | 51.5 | 51.5 | 51.5 | 52 | 53 | -0.5 | 1 | 0.27 | 4 | 98 | 4 | 0.21 | 0 |
m1807-P-2400 | 0 | 0 | 0 | 13.5 | 13 | 13.5 | 0.5 | 0.5 | -0.08 | 0 | 80 | 0 | 0 | 0 |
m1807-P-2450 | 0 | 0 | 0 | 19.5 | 18.5 | 19.5 | 1 | 1 | -0.11 | 0 | 184 | 0 | 0 | 0 |
m1807-P-2500 | 0 | 0 | 0 | 27 | 26.5 | 27 | 0.5 | 0.5 | -0.15 | 0 | 126 | 0 | 0 | 0 |
m1807-P-2550 | 0 | 0 | 0 | 37 | 36 | 37 | 1 | 1 | -0.19 | 0 | 130 | 0 | 0 | 0 |
m1807-P-2600 | 0 | 0 | 0 | 49.5 | 48.5 | 49.5 | 1 | 1 | -0.23 | 0 | 120 | 0 | 0 | 0 |
m1807-P-2650 | 0 | 0 | 0 | 64.5 | 63.5 | 64.5 | 1 | 1 | -0.29 | 0 | 86 | 0 | 0 | 0 |
m1807-P-2700 | 83 | 83 | 83 | 83 | 81 | 82.5 | 2 | 1.5 | -0.34 | 20 | 108 | 0 | 1.66 | 0 |
m1807-P-2750 | 0 | 0 | 0 | 103 | 101.5 | 103 | 1.5 | 1.5 | -0.4 | 0 | 10 | 0 | 0 | 0 |
m1807-P-2800 | 0 | 0 | 0 | 126.5 | 125.5 | 126.5 | 1 | 1 | -0.45 | 0 | 4 | 0 | 0 | 0 |
m1807-P-2850 | 0 | 0 | 0 | 153.5 | 152 | 153.5 | 1.5 | 1.5 | -0.51 | 0 | 0 | 0 | 0 | 0 |
m1807-P-2900 | 0 | 0 | 0 | 182.5 | 181.5 | 182.5 | 1 | 1 | -0.57 | 0 | 10 | 0 | 0 | 0 |
m1807-P-2950 | 0 | 0 | 0 | 215 | 213.5 | 215 | 1.5 | 1.5 | -0.62 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3000 | 0 | 0 | 0 | 249.5 | 248 | 249.5 | 1.5 | 1.5 | -0.68 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3050 | 0 | 0 | 0 | 286.5 | 285.5 | 286.5 | 1 | 1 | -0.72 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2400 | 0 | 0 | 0 | 427 | 430.5 | 427 | -3.5 | -3.5 | 0.9 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2450 | 0 | 0 | 0 | 384 | 387.5 | 384 | -3.5 | -3.5 | 0.87 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2500 | 0 | 0 | 0 | 343 | 346.5 | 343 | -3.5 | -3.5 | 0.83 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2550 | 0 | 0 | 0 | 304 | 308 | 304 | -4 | -4 | 0.79 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2600 | 0 | 0 | 0 | 267.5 | 271.5 | 267.5 | -4 | -4 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2650 | 0 | 0 | 0 | 233.5 | 237.5 | 233.5 | -4 | -4 | 0.7 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2700 | 0 | 0 | 0 | 202.5 | 206.5 | 202.5 | -4 | -4 | 0.64 | 0 | 42 | 0 | 0 | 0 |
m1808-C-2750 | 0 | 0 | 0 | 174 | 178 | 174 | -4 | -4 | 0.59 | 0 | 72 | 0 | 0 | 0 |
m1808-C-2800 | 0 | 0 | 0 | 148.5 | 152 | 148.5 | -3.5 | -3.5 | 0.54 | 0 | 150 | 0 | 0 | 0 |
m1808-C-2850 | 0 | 0 | 0 | 125.5 | 129 | 125.5 | -3.5 | -3.5 | 0.48 | 0 | 100 | 0 | 0 | 0 |
m1808-C-2900 | 0 | 0 | 0 | 105.5 | 109 | 105.5 | -3.5 | -3.5 | 0.43 | 0 | 148 | 0 | 0 | 0 |
m1808-C-2950 | 0 | 0 | 0 | 87.5 | 91 | 87.5 | -3.5 | -3.5 | 0.38 | 0 | 136 | 0 | 0 | 0 |
m1808-C-3000 | 0 | 0 | 0 | 72.5 | 75.5 | 72.5 | -3 | -3 | 0.33 | 0 | 72 | 0 | 0 | 0 |
m1808-C-3050 | 0 | 0 | 0 | 59.5 | 62 | 59.5 | -2.5 | -2.5 | 0.28 | 0 | 90 | 0 | 0 | 0 |
m1808-P-2400 | 0 | 0 | 0 | 17 | 17.5 | 17 | -0.5 | -0.5 | -0.1 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2450 | 0 | 0 | 0 | 23.5 | 24.5 | 23.5 | -1 | -1 | -0.12 | 0 | 304 | 0 | 0 | 0 |
m1808-P-2500 | 0 | 0 | 0 | 32.5 | 33 | 32.5 | -0.5 | -0.5 | -0.16 | 0 | 206 | 0 | 0 | 0 |
m1808-P-2550 | 0 | 0 | 0 | 43 | 44 | 43 | -1 | -1 | -0.2 | 0 | 152 | 0 | 0 | 0 |
m1808-P-2600 | 0 | 0 | 0 | 56.5 | 57.5 | 56.5 | -1 | -1 | -0.25 | 0 | 116 | 0 | 0 | 0 |
m1808-P-2650 | 0 | 0 | 0 | 72 | 73 | 72 | -1 | -1 | -0.3 | 0 | 40 | 0 | 0 | 0 |
m1808-P-2700 | 0 | 0 | 0 | 90.5 | 91.5 | 90.5 | -1 | -1 | -0.35 | 0 | 26 | 0 | 0 | 0 |
m1808-P-2750 | 0 | 0 | 0 | 111.5 | 112.5 | 111.5 | -1 | -1 | -0.4 | 0 | 2 | 0 | 0 | 0 |
m1808-P-2800 | 0 | 0 | 0 | 135.5 | 136.5 | 135.5 | -1 | -1 | -0.46 | 0 | 4 | 0 | 0 | 0 |
m1808-P-2850 | 0 | 0 | 0 | 162.5 | 163 | 162.5 | -0.5 | -0.5 | -0.51 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2900 | 0 | 0 | 0 | 191.5 | 192 | 191.5 | -0.5 | -0.5 | -0.56 | 0 | 0 | 0 | 0 | 0 |
m1808-P-2950 | 0 | 0 | 0 | 223.5 | 224 | 223.5 | -0.5 | -0.5 | -0.62 | 0 | 40 | 0 | 0 | 0 |
m1808-P-3000 | 0 | 0 | 0 | 258 | 258 | 258 | 0 | 0 | -0.66 | 0 | 2 | 0 | 0 | 0 |
m1808-P-3050 | 0 | 0 | 0 | 294.5 | 294 | 294.5 | 0.5 | 0.5 | -0.71 | 0 | 0 | 0 | 0 | 0 |
m1809-C-2400 | 407.5 | 407.5 | 407.5 | 407.5 | 427.5 | 418.5 | -20 | -9 | 0.9 | 20 | 20 | 0 | 8.15 | 0 |
m1809-C-2450 | 0 | 0 | 0 | 376 | 384.5 | 376 | -8.5 | -8.5 | 0.87 | 0 | 28 | 0 | 0 | 0 |
m1809-C-2500 | 0 | 0 | 0 | 335 | 343.5 | 335 | -8.5 | -8.5 | 0.83 | 0 | 154 | 0 | 0 | 0 |
m1809-C-2550 | 0 | 0 | 0 | 296 | 304.5 | 296 | -8.5 | -8.5 | 0.79 | 0 | 30 | 0 | 0 | 0 |
m1809-C-2600 | 0 | 0 | 0 | 260 | 268 | 260 | -8 | -8 | 0.74 | 0 | 218 | 0 | 0 | 0 |
m1809-C-2650 | 0 | 0 | 0 | 226.5 | 234 | 226.5 | -7.5 | -7.5 | 0.69 | 0 | 24 | 0 | 0 | 0 |
m1809-C-2700 | 198.5 | 198.5 | 182.5 | 182.5 | 203 | 195.5 | -20.5 | -7.5 | 0.64 | 46 | 242 | 10 | 8.81 | 0 |
m1809-C-2750 | 160.5 | 160.5 | 156.5 | 156.5 | 174.5 | 167.5 | -18 | -7 | 0.58 | 30 | 260 | -20 | 4.74 | 0 |
m1809-C-2800 | 150.5 | 150.5 | 141 | 141 | 148.5 | 142.5 | -7.5 | -6 | 0.53 | 40 | 402 | 2 | 5.82 | 0 |
m1809-C-2850 | 118 | 118 | 114.5 | 114.5 | 126 | 120 | -11.5 | -6 | 0.47 | 22 | 196 | 18 | 2.53 | 0 |
m1809-C-2900 | 108 | 108 | 105.5 | 105.5 | 105.5 | 100 | 0 | -5.5 | 0.42 | 6 | 952 | 4 | 0.64 | 0 |
m1809-C-2950 | 95 | 95 | 83 | 83 | 88 | 83 | -5 | -5 | 0.36 | 138 | 1,068 | 0 | 12.12 | 0 |
m1809-C-3000 | 81.5 | 81.5 | 71.5 | 71.5 | 72.5 | 68 | -1 | -4.5 | 0.32 | 80 | 362 | 0 | 6.28 | 0 |
m1809-C-3050 | 66 | 71.5 | 60 | 60 | 59.5 | 55.5 | 0.5 | -4 | 0.27 | 124 | 596 | -52 | 8.31 | 0 |
m1809-P-2400 | 10.5 | 10.5 | 10.5 | 10.5 | 16.5 | 17 | -6 | 0.5 | -0.1 | 40 | 396 | -40 | 0.42 | 0 |
m1809-P-2450 | 0 | 0 | 0 | 23.5 | 23.5 | 23.5 | 0 | 0 | -0.13 | 0 | 236 | 0 | 0 | 0 |
m1809-P-2500 | 0 | 0 | 0 | 32.5 | 32 | 32.5 | 0.5 | 0.5 | -0.16 | 0 | 1,210 | 0 | 0 | 0 |
m1809-P-2550 | 33 | 37.5 | 33 | 37.5 | 43 | 43.5 | -5.5 | 0.5 | -0.2 | 100 | 928 | 40 | 3.5 | 0 |
m1809-P-2600 | 47.5 | 48.5 | 47.5 | 48.5 | 56 | 57 | -7.5 | 1 | -0.25 | 60 | 652 | 0 | 2.89 | 0 |
m1809-P-2650 | 0 | 0 | 0 | 73 | 71.5 | 73 | 1.5 | 1.5 | -0.3 | 0 | 448 | 0 | 0 | 0 |
m1809-P-2700 | 85.5 | 85.5 | 85.5 | 85.5 | 90 | 91.5 | -4.5 | 1.5 | -0.35 | 20 | 460 | 20 | 1.71 | 0 |
m1809-P-2750 | 111 | 116.5 | 111 | 114.5 | 111 | 113 | 3.5 | 2 | -0.41 | 58 | 504 | -16 | 6.7 | 0 |
m1809-P-2800 | 137 | 141.5 | 135.5 | 141.5 | 135 | 137.5 | 6.5 | 2.5 | -0.46 | 16 | 184 | 16 | 2.23 | 0 |
m1809-P-2850 | 171 | 171 | 171 | 171 | 161.5 | 164.5 | 9.5 | 3 | -0.52 | 2 | 252 | 0 | 0.34 | 0 |
m1809-P-2900 | 195.5 | 204 | 195.5 | 203.5 | 191 | 194.5 | 12.5 | 3.5 | -0.57 | 56 | 340 | 10 | 11.21 | 0 |
m1809-P-2950 | 228 | 236 | 228 | 236 | 222.5 | 226.5 | 13.5 | 4 | -0.63 | 40 | 96 | 20 | 9.28 | 0 |
m1809-P-3000 | 261.5 | 273 | 261.5 | 273 | 257 | 261.5 | 16 | 4.5 | -0.68 | 8 | 70 | 8 | 2.12 | 0 |
m1809-P-3050 | 0 | 0 | 0 | 298.5 | 293.5 | 298.5 | 5 | 5 | -0.72 | 0 | 2 | 0 | 0 | 0 |
豆粕小计 | 40,416 | 299,268 | 5,634 | 2,558.88 | 0 | |||||||||
总计 | 40,416 | 299,268 | 5,634 | 2,558.88 | 0 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1712 | 16.07 |
m1801 | 15.03 |
m1803 | 14.67 |
m1805 | 15.25 |
m1807 | 15.12 |
m1808 | 15.12 |
m1809 | 14.1 |