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 |
m1801-C-2450 | 0 | 0 | 0 | 365 | 351 | 365 | 14 | 14 | 1 | 0 | 724 | 0 | 0 | 0 |
m1801-C-2500 | 0 | 0 | 0 | 315 | 301 | 315 | 14 | 14 | 1 | 0 | 348 | 0 | 0 | 0 |
m1801-C-2550 | 262.5 | 262.5 | 262.5 | 262.5 | 251 | 265 | 11.5 | 14 | 1 | 6 | 440 | -6 | 1.58 | 0 |
m1801-C-2600 | 199 | 228.5 | 199 | 228.5 | 201 | 215 | 27.5 | 14 | 1 | 52 | 1,466 | 2 | 11.29 | 0 |
m1801-C-2650 | 164 | 179.5 | 162.5 | 179.5 | 152 | 165.5 | 27.5 | 13.5 | 0.98 | 320 | 598 | -70 | 54.7 | 0 |
m1801-C-2700 | 97.5 | 133.5 | 97.5 | 133.5 | 106.5 | 118.5 | 27 | 12 | 0.91 | 764 | 2,624 | -294 | 91.67 | 0 |
m1801-C-2750 | 55.5 | 87 | 55.5 | 85 | 67 | 76.5 | 18 | 9.5 | 0.78 | 820 | 3,876 | -248 | 60.99 | 0 |
m1801-C-2800 | 25 | 48 | 25 | 47.5 | 36.5 | 43 | 11 | 6.5 | 0.57 | 2,550 | 15,738 | -900 | 94.33 | 0 |
m1801-C-2850 | 10.5 | 23.5 | 10.5 | 23 | 17 | 20.5 | 6 | 3.5 | 0.35 | 3,228 | 20,820 | -136 | 54.89 | 0 |
m1801-C-2900 | 5.5 | 11 | 5.5 | 11 | 6.5 | 8 | 4.5 | 1.5 | 0.17 | 1,652 | 12,550 | -230 | 11.78 | 0 |
m1801-C-2950 | 3.5 | 4.5 | 2.5 | 4.5 | 2 | 2.5 | 2.5 | 0.5 | 0.07 | 2,428 | 7,100 | -424 | 7.67 | 0 |
m1801-C-3000 | 2 | 3 | 1.5 | 3 | 0.5 | 0.5 | 2.5 | 0 | 0.02 | 1,076 | 16,134 | -24 | 2.45 | 0 |
m1801-C-3050 | 1.5 | 3 | 1.5 | 2.5 | 0.5 | 0.5 | 2 | 0 | 0.01 | 794 | 6,832 | -150 | 1.51 | 0 |
m1801-C-3100 | 1.5 | 2 | 1.5 | 2 | 0.5 | 0.5 | 1.5 | 0 | 0.01 | 638 | 13,850 | 62 | 0.98 | 0 |
m1801-C-3150 | 1 | 1.5 | 1 | 1.5 | 0.5 | 0.5 | 1 | 0 | 0.01 | 292 | 3,754 | -80 | 0.35 | 0 |
m1801-C-3200 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | 0.01 | 176 | 21,512 | -10 | 0.18 | 0 |
m1801-P-2450 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 670 | 4,028 | -504 | 0.44 | 0 |
m1801-P-2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 340 | 4,134 | -244 | 0.17 | 0 |
m1801-P-2550 | 0.5 | 1 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.01 | 258 | 2,952 | -70 | 0.23 | 0 |
m1801-P-2600 | 1 | 1.5 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.01 | 346 | 5,940 | -328 | 0.45 | 0 |
m1801-P-2650 | 2 | 2.5 | 1 | 1 | 1.5 | 0.5 | -0.5 | -1 | -0.02 | 418 | 7,030 | -148 | 0.7 | 0 |
m1801-P-2700 | 4 | 4.5 | 2 | 2 | 5.5 | 3.5 | -3.5 | -2 | -0.09 | 960 | 12,442 | -28 | 3 | 0 |
m1801-P-2750 | 9 | 9.5 | 3.5 | 4 | 16 | 11.5 | -12 | -4.5 | -0.22 | 2,500 | 14,318 | 346 | 16.74 | 0 |
m1801-P-2800 | 27.5 | 29 | 14 | 15 | 35.5 | 28 | -20.5 | -7.5 | -0.43 | 3,264 | 12,054 | -56 | 68.04 | 0 |
m1801-P-2850 | 61.5 | 61.5 | 39 | 41.5 | 66 | 55.5 | -24.5 | -10.5 | -0.65 | 1,670 | 6,840 | -370 | 78.55 | 0 |
m1801-P-2900 | 99 | 99 | 80 | 80 | 105.5 | 93 | -25.5 | -12.5 | -0.83 | 284 | 1,848 | -24 | 24.7 | 0 |
m1801-P-2950 | 146.5 | 146.5 | 126 | 126 | 151 | 137.5 | -25 | -13.5 | -0.93 | 144 | 834 | -18 | 19.51 | 0 |
m1801-P-3000 | 190 | 190 | 171 | 171 | 199.5 | 185.5 | -28.5 | -14 | -0.99 | 176 | 972 | -22 | 31.84 | 0 |
m1801-P-3050 | 240.5 | 240.5 | 219.5 | 219.5 | 249 | 235 | -29.5 | -14 | -1 | 124 | 444 | 14 | 28.26 | 0 |
m1801-P-3100 | 305 | 305 | 272 | 272 | 299 | 285 | -27 | -14 | -1 | 48 | 662 | 24 | 13.88 | 0 |
m1801-P-3150 | 353 | 353.5 | 335.5 | 337.5 | 349 | 335 | -11.5 | -14 | -1 | 124 | 578 | 92 | 41.86 | 0 |
m1801-P-3200 | 394.5 | 394.5 | 379 | 379 | 399 | 385 | -20 | -14 | -0.87 | 124 | 1,078 | 116 | 48.18 | 0 |
m1803-C-2400 | 0 | 0 | 0 | 418 | 415 | 418 | 3 | 3 | 1 | 0 | 290 | 0 | 0 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 368 | 365 | 368 | 3 | 3 | 1 | 0 | 184 | 0 | 0 | 0 |
m1803-C-2500 | 0 | 0 | 0 | 318 | 315 | 318 | 3 | 3 | 1 | 0 | 74 | 0 | 0 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 269 | 266 | 269 | 3 | 3 | 0.97 | 0 | 80 | 0 | 0 | 0 |
m1803-C-2600 | 0 | 0 | 0 | 222 | 219 | 222 | 3 | 3 | 0.93 | 0 | 90 | 0 | 0 | 0 |
m1803-C-2650 | 0 | 0 | 0 | 177 | 174.5 | 177 | 2.5 | 2.5 | 0.88 | 0 | 1,760 | 0 | 0 | 0 |
m1803-C-2700 | 116 | 120 | 116 | 120 | 133.5 | 136.5 | -13.5 | 3 | 0.79 | 30 | 196 | -20 | 3.56 | 0 |
m1803-C-2750 | 86 | 100 | 86 | 100 | 98 | 100.5 | 2 | 2.5 | 0.68 | 40 | 232 | 0 | 3.72 | 0 |
m1803-C-2800 | 69.5 | 70.5 | 50 | 50 | 68.5 | 70.5 | -18.5 | 2 | 0.56 | 60 | 346 | 22 | 3.81 | 0 |
m1803-C-2850 | 49.5 | 49.5 | 47 | 47 | 45.5 | 47 | 1.5 | 1.5 | 0.43 | 60 | 314 | -10 | 2.92 | 0 |
m1803-C-2900 | 0 | 0 | 0 | 29.5 | 28.5 | 29.5 | 1 | 1 | 0.31 | 0 | 234 | 0 | 0 | 0 |
m1803-C-2950 | 0 | 0 | 0 | 17.5 | 17 | 17.5 | 0.5 | 0.5 | 0.21 | 0 | 352 | 0 | 0 | 0 |
m1803-C-3000 | 19 | 19 | 15.5 | 16.5 | 9.5 | 10 | 7 | 0.5 | 0.13 | 32 | 394 | 20 | 0.57 | 0 |
m1803-C-3050 | 18 | 19 | 12 | 19 | 5 | 5 | 14 | 0 | 0.07 | 68 | 560 | 44 | 1.01 | 0 |
m1803-C-3100 | 0 | 0 | 0 | 2.5 | 2.5 | 2.5 | 0 | 0 | 0.04 | 0 | 588 | 0 | 0 | 0 |
m1803-P-2400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 10 | 156 | 6 | 0.01 | 0 |
m1803-P-2450 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.01 | 4 | 208 | -4 | 0 | 0 |
m1803-P-2500 | 1.5 | 1.5 | 1.5 | 1.5 | 0.5 | 0.5 | 1 | 0 | -0.01 | 20 | 442 | -20 | 0.03 | 0 |
m1803-P-2550 | 3 | 3 | 3 | 3 | 2 | 2 | 1 | 0 | -0.03 | 4 | 380 | -4 | 0.01 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 4.5 | 4.5 | 4.5 | 0 | 0 | -0.07 | 0 | 390 | 0 | 0 | 0 |
m1803-P-2650 | 0 | 0 | 0 | 9.5 | 10 | 9.5 | -0.5 | -0.5 | -0.12 | 0 | 400 | 0 | 0 | 0 |
m1803-P-2700 | 17 | 17 | 17 | 17 | 19 | 18.5 | -2 | -0.5 | -0.21 | 20 | 390 | -20 | 0.34 | 0 |
m1803-P-2750 | 30.5 | 30.5 | 30.5 | 30.5 | 33.5 | 32.5 | -3 | -1 | -0.32 | 20 | 414 | 20 | 0.61 | 0 |
m1803-P-2800 | 54 | 54 | 45 | 45 | 53.5 | 52.5 | -8.5 | -1 | -0.44 | 40 | 272 | 40 | 1.98 | 0 |
m1803-P-2850 | 0 | 0 | 0 | 79 | 80.5 | 79 | -1.5 | -1.5 | -0.57 | 0 | 174 | 0 | 0 | 0 |
m1803-P-2900 | 109 | 109 | 109 | 109 | 113.5 | 111.5 | -4.5 | -2 | -0.69 | 20 | 166 | 0 | 2.18 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 149.5 | 151.5 | 149.5 | -2 | -2 | -0.79 | 0 | 172 | 0 | 0 | 0 |
m1803-P-3000 | 191 | 191 | 191 | 191 | 194 | 191.5 | -3 | -2.5 | -0.87 | 20 | 92 | 0 | 3.82 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 236.5 | 239.5 | 236.5 | -3 | -3 | -0.93 | 0 | 92 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 284 | 287 | 284 | -3 | -3 | -0.96 | 0 | 112 | 0 | 0 | 0 |
m1805-C-2400 | 353 | 369.5 | 353 | 369.5 | 351.5 | 354 | 18 | 2.5 | 0.98 | 112 | 584 | 26 | 40.32 | 0 |
m1805-C-2450 | 309.5 | 309.5 | 309.5 | 309.5 | 304.5 | 306 | 5 | 1.5 | 0.95 | 42 | 310 | -12 | 13 | 0 |
m1805-C-2500 | 270.5 | 270.5 | 270.5 | 270.5 | 259 | 260 | 11.5 | 1 | 0.91 | 20 | 390 | 20 | 5.41 | 0 |
m1805-C-2550 | 219.5 | 219.5 | 219.5 | 219.5 | 216.5 | 216 | 3 | -0.5 | 0.86 | 2 | 452 | -2 | 0.44 | 0 |
m1805-C-2600 | 164 | 181.5 | 164 | 181.5 | 177 | 176 | 4.5 | -1 | 0.79 | 296 | 2,266 | -72 | 50.99 | 0 |
m1805-C-2650 | 125 | 142 | 125 | 142 | 141.5 | 139.5 | 0.5 | -2 | 0.71 | 78 | 1,226 | -10 | 10.56 | 0 |
m1805-C-2700 | 92.5 | 109.5 | 92.5 | 109 | 110.5 | 107.5 | -1.5 | -3 | 0.62 | 402 | 7,828 | 36 | 41.9 | 0 |
m1805-C-2750 | 70 | 85 | 70 | 83.5 | 84 | 80.5 | -0.5 | -3.5 | 0.52 | 666 | 5,340 | -46 | 53.63 | 0 |
m1805-C-2800 | 57 | 66.5 | 57 | 66 | 62.5 | 58.5 | 3.5 | -4 | 0.42 | 1,100 | 7,830 | 350 | 69.96 | 0 |
m1805-C-2850 | 46 | 52.5 | 46 | 52.5 | 45 | 41 | 7.5 | -4 | 0.33 | 634 | 8,354 | -60 | 31.38 | 0 |
m1805-C-2900 | 37.5 | 42.5 | 37.5 | 42.5 | 31.5 | 28 | 11 | -3.5 | 0.25 | 282 | 6,674 | 44 | 11.25 | 0 |
m1805-C-2950 | 30.5 | 34 | 30 | 34 | 21.5 | 18.5 | 12.5 | -3 | 0.18 | 158 | 5,530 | 108 | 5.09 | 0 |
m1805-C-3000 | 25.5 | 29.5 | 25 | 29.5 | 14 | 12 | 15.5 | -2 | 0.12 | 430 | 13,870 | 238 | 11.34 | 0 |
m1805-C-3050 | 20.5 | 23.5 | 19.5 | 23 | 9 | 7 | 14 | -2 | 0.08 | 468 | 4,402 | 172 | 10.49 | 0 |
m1805-C-3100 | 16.5 | 20.5 | 16.5 | 20 | 5.5 | 4.5 | 14.5 | -1 | 0.05 | 560 | 12,392 | 406 | 10.37 | 0 |
m1805-P-2400 | 3 | 3.5 | 2 | 2.5 | 3 | 2 | -0.5 | -1 | -0.03 | 606 | 3,418 | 140 | 1.79 | 0 |
m1805-P-2450 | 3.5 | 3.5 | 3 | 3 | 5.5 | 4 | -2.5 | -1.5 | -0.05 | 64 | 1,752 | -14 | 0.21 | 0 |
m1805-P-2500 | 5 | 5 | 4 | 4 | 10.5 | 8 | -6.5 | -2.5 | -0.08 | 166 | 2,628 | -76 | 0.71 | 0 |
m1805-P-2550 | 9 | 9 | 6.5 | 6.5 | 17.5 | 14 | -11 | -3.5 | -0.14 | 756 | 3,820 | -358 | 5.38 | 0 |
m1805-P-2600 | 16.5 | 16.5 | 11 | 11.5 | 28 | 23.5 | -16.5 | -4.5 | -0.2 | 940 | 7,500 | -14 | 13.81 | 0 |
m1805-P-2650 | 29 | 29 | 20 | 20.5 | 42 | 37 | -21.5 | -5 | -0.29 | 848 | 10,332 | 368 | 20.73 | 0 |
m1805-P-2700 | 47.5 | 48 | 36 | 37.5 | 61 | 55 | -23.5 | -6 | -0.38 | 1,278 | 12,950 | 762 | 51.05 | 0 |
m1805-P-2750 | 75.5 | 76 | 62.5 | 63 | 84 | 77.5 | -21 | -6.5 | -0.48 | 406 | 9,062 | 116 | 27.58 | 0 |
m1805-P-2800 | 111.5 | 111.5 | 94 | 94 | 112 | 105.5 | -18 | -6.5 | -0.58 | 68 | 3,214 | 38 | 6.72 | 0 |
m1805-P-2850 | 149 | 149 | 131.5 | 132.5 | 144.5 | 138 | -12 | -6.5 | -0.67 | 56 | 830 | 16 | 7.9 | 0 |
m1805-P-2900 | 178 | 178 | 171 | 172.5 | 181 | 174.5 | -8.5 | -6.5 | -0.75 | 32 | 490 | 12 | 5.52 | 0 |
m1805-P-2950 | 222 | 222 | 213 | 213 | 220.5 | 214.5 | -7.5 | -6 | -0.82 | 22 | 490 | 18 | 4.7 | 0 |
m1805-P-3000 | 270.5 | 270.5 | 257 | 257 | 263 | 258 | -6 | -5 | -0.87 | 22 | 554 | 2 | 5.92 | 0 |
m1805-P-3050 | 306 | 306 | 304.5 | 304.5 | 308 | 303 | -3.5 | -5 | -0.92 | 4 | 422 | 4 | 1.22 | 0 |
m1805-P-3100 | 358 | 358 | 357.5 | 357.5 | 354.5 | 350 | 3 | -4.5 | -0.95 | 10 | 548 | 0 | 3.58 | 0 |
m1807-C-2400 | 0 | 0 | 0 | 361.5 | 375 | 361.5 | -13.5 | -13.5 | 0.97 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2450 | 0 | 0 | 0 | 314.5 | 327 | 314.5 | -12.5 | -12.5 | 0.94 | 0 | 140 | 0 | 0 | 0 |
m1807-C-2500 | 0 | 0 | 0 | 269.5 | 280 | 269.5 | -10.5 | -10.5 | 0.9 | 0 | 20 | 0 | 0 | 0 |
m1807-C-2550 | 0 | 0 | 0 | 226.5 | 235.5 | 226.5 | -9 | -9 | 0.85 | 0 | 20 | 0 | 0 | 0 |
m1807-C-2600 | 0 | 0 | 0 | 187 | 193.5 | 187 | -6.5 | -6.5 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2650 | 0 | 0 | 0 | 151.5 | 155.5 | 151.5 | -4 | -4 | 0.7 | 0 | 22 | 0 | 0 | 0 |
m1807-C-2700 | 0 | 0 | 0 | 119.5 | 122 | 119.5 | -2.5 | -2.5 | 0.62 | 0 | 42 | 0 | 0 | 0 |
m1807-C-2750 | 0 | 0 | 0 | 92.5 | 93 | 92.5 | -0.5 | -0.5 | 0.53 | 0 | 82 | 0 | 0 | 0 |
m1807-C-2800 | 0 | 0 | 0 | 70 | 69 | 70 | 1 | 1 | 0.44 | 0 | 90 | 0 | 0 | 0 |
m1807-C-2850 | 0 | 0 | 0 | 51.5 | 49.5 | 51.5 | 2 | 2 | 0.36 | 0 | 162 | 0 | 0 | 0 |
m1807-C-2900 | 0 | 0 | 0 | 37 | 34.5 | 37 | 2.5 | 2.5 | 0.28 | 0 | 182 | 0 | 0 | 0 |
m1807-C-2950 | 0 | 0 | 0 | 26 | 23.5 | 26 | 2.5 | 2.5 | 0.21 | 0 | 240 | 0 | 0 | 0 |
m1807-C-3000 | 0 | 0 | 0 | 17.5 | 15 | 17.5 | 2.5 | 2.5 | 0.16 | 0 | 260 | 0 | 0 | 0 |
m1807-C-3050 | 0 | 0 | 0 | 11.5 | 9.5 | 11.5 | 2 | 2 | 0.11 | 0 | 152 | 0 | 0 | 0 |
m1807-P-2400 | 0 | 0 | 0 | 3 | 1.5 | 3 | 1.5 | 1.5 | -0.03 | 0 | 80 | 0 | 0 | 0 |
m1807-P-2450 | 0 | 0 | 0 | 6 | 3 | 6 | 3 | 3 | -0.06 | 0 | 204 | 0 | 0 | 0 |
m1807-P-2500 | 0 | 0 | 0 | 11 | 6.5 | 11 | 4.5 | 4.5 | -0.1 | 0 | 160 | 0 | 0 | 0 |
m1807-P-2550 | 0 | 0 | 0 | 18 | 11.5 | 18 | 6.5 | 6.5 | -0.15 | 0 | 180 | 0 | 0 | 0 |
m1807-P-2600 | 27.5 | 27.5 | 27.5 | 27.5 | 20 | 28 | 7.5 | 8 | -0.21 | 20 | 120 | -20 | 0.55 | 0 |
m1807-P-2650 | 0 | 0 | 0 | 42 | 31.5 | 42 | 10.5 | 10.5 | -0.29 | 0 | 146 | 0 | 0 | 0 |
m1807-P-2700 | 61.5 | 61.5 | 61.5 | 61.5 | 47.5 | 60 | 14 | 12.5 | -0.37 | 20 | 124 | -20 | 1.23 | 0 |
m1807-P-2750 | 0 | 0 | 0 | 82.5 | 68 | 82.5 | 14.5 | 14.5 | -0.46 | 0 | 30 | 0 | 0 | 0 |
m1807-P-2800 | 0 | 0 | 0 | 109.5 | 93.5 | 109.5 | 16 | 16 | -0.55 | 0 | 24 | 0 | 0 | 0 |
m1807-P-2850 | 0 | 0 | 0 | 141 | 124 | 141 | 17 | 17 | -0.64 | 0 | 22 | 0 | 0 | 0 |
m1807-P-2900 | 0 | 0 | 0 | 176 | 158.5 | 176 | 17.5 | 17.5 | -0.71 | 0 | 12 | 0 | 0 | 0 |
m1807-P-2950 | 0 | 0 | 0 | 214.5 | 197 | 214.5 | 17.5 | 17.5 | -0.78 | 0 | 20 | 0 | 0 | 0 |
m1807-P-3000 | 0 | 0 | 0 | 256 | 239 | 256 | 17 | 17 | -0.84 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3050 | 0 | 0 | 0 | 300 | 283 | 300 | 17 | 17 | -0.89 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2400 | 0 | 0 | 0 | 365.5 | 376 | 365.5 | -10.5 | -10.5 | 0.96 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2450 | 0 | 0 | 0 | 319 | 330 | 319 | -11 | -11 | 0.93 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2500 | 0 | 0 | 0 | 274.5 | 285.5 | 274.5 | -11 | -11 | 0.88 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2550 | 0 | 0 | 0 | 232.5 | 244 | 232.5 | -11.5 | -11.5 | 0.83 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2600 | 0 | 0 | 0 | 193.5 | 205 | 193.5 | -11.5 | -11.5 | 0.77 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2650 | 0 | 0 | 0 | 158.5 | 169.5 | 158.5 | -11 | -11 | 0.7 | 0 | 20 | 0 | 0 | 0 |
m1808-C-2700 | 0 | 0 | 0 | 127 | 138 | 127 | -11 | -11 | 0.62 | 0 | 62 | 0 | 0 | 0 |
m1808-C-2750 | 0 | 0 | 0 | 100 | 110 | 100 | -10 | -10 | 0.53 | 0 | 112 | 0 | 0 | 0 |
m1808-C-2800 | 0 | 0 | 0 | 77 | 86.5 | 77 | -9.5 | -9.5 | 0.45 | 0 | 194 | 0 | 0 | 0 |
m1808-C-2850 | 0 | 0 | 0 | 58 | 66.5 | 58 | -8.5 | -8.5 | 0.37 | 0 | 230 | 0 | 0 | 0 |
m1808-C-2900 | 0 | 0 | 0 | 43 | 50 | 43 | -7 | -7 | 0.3 | 0 | 230 | 0 | 0 | 0 |
m1808-C-2950 | 0 | 0 | 0 | 31 | 37 | 31 | -6 | -6 | 0.23 | 0 | 148 | 0 | 0 | 0 |
m1808-C-3000 | 0 | 0 | 0 | 22 | 27 | 22 | -5 | -5 | 0.18 | 0 | 152 | 0 | 0 | 0 |
m1808-C-3050 | 0 | 0 | 0 | 15 | 19 | 15 | -4 | -4 | 0.13 | 0 | 164 | 0 | 0 | 0 |
m1808-P-2400 | 0 | 0 | 0 | 4.5 | 5 | 4.5 | -0.5 | -0.5 | -0.04 | 0 | 20 | 0 | 0 | 0 |
m1808-P-2450 | 0 | 0 | 0 | 8 | 9 | 8 | -1 | -1 | -0.07 | 0 | 304 | 0 | 0 | 0 |
m1808-P-2500 | 0 | 0 | 0 | 13 | 14.5 | 13 | -1.5 | -1.5 | -0.11 | 0 | 252 | 0 | 0 | 0 |
m1808-P-2550 | 0 | 0 | 0 | 21 | 22.5 | 21 | -1.5 | -1.5 | -0.16 | 0 | 210 | 0 | 0 | 0 |
m1808-P-2600 | 33 | 33 | 32 | 32 | 33 | 32 | -1 | -1 | -0.22 | 40 | 190 | -20 | 1.3 | 0 |
m1808-P-2650 | 0 | 0 | 0 | 46 | 47.5 | 46 | -1.5 | -1.5 | -0.29 | 0 | 128 | 0 | 0 | 0 |
m1808-P-2700 | 54 | 54 | 54 | 54 | 65.5 | 64.5 | -11.5 | -1 | -0.37 | 2 | 96 | 2 | 0.11 | 0 |
m1808-P-2750 | 0 | 0 | 0 | 87 | 87.5 | 87 | -0.5 | -0.5 | -0.46 | 0 | 82 | 0 | 0 | 0 |
m1808-P-2800 | 0 | 0 | 0 | 113.5 | 113 | 113.5 | 0.5 | 0.5 | -0.54 | 0 | 4 | 0 | 0 | 0 |
m1808-P-2850 | 0 | 0 | 0 | 144.5 | 143 | 144.5 | 1.5 | 1.5 | -0.62 | 0 | 2 | 0 | 0 | 0 |
m1808-P-2900 | 0 | 0 | 0 | 179 | 176 | 179 | 3 | 3 | -0.69 | 0 | 22 | 0 | 0 | 0 |
m1808-P-2950 | 0 | 0 | 0 | 216.5 | 213 | 216.5 | 3.5 | 3.5 | -0.76 | 0 | 80 | 0 | 0 | 0 |
m1808-P-3000 | 0 | 0 | 0 | 257 | 252.5 | 257 | 4.5 | 4.5 | -0.82 | 0 | 2 | 0 | 0 | 0 |
m1808-P-3050 | 0 | 0 | 0 | 300 | 294.5 | 300 | 5.5 | 5.5 | -0.87 | 0 | 0 | 0 | 0 | 0 |
m1809-C-2400 | 358.5 | 358.5 | 358 | 358 | 368.5 | 371.5 | -10.5 | 3 | 0.93 | 30 | 126 | 0 | 10.75 | 0 |
m1809-C-2450 | 0 | 0 | 0 | 326.5 | 324 | 326.5 | 2.5 | 2.5 | 0.89 | 0 | 80 | 0 | 0 | 0 |
m1809-C-2500 | 0 | 0 | 0 | 284 | 281.5 | 284 | 2.5 | 2.5 | 0.85 | 0 | 174 | 0 | 0 | 0 |
m1809-C-2550 | 233 | 242.5 | 233 | 242.5 | 241.5 | 244 | 1 | 2.5 | 0.8 | 8 | 162 | 0 | 1.91 | 0 |
m1809-C-2600 | 0 | 0 | 0 | 207 | 205 | 207 | 2 | 2 | 0.74 | 0 | 360 | 0 | 0 | 0 |
m1809-C-2650 | 176.5 | 176.5 | 175 | 175 | 171.5 | 173 | 3.5 | 1.5 | 0.68 | 4 | 186 | 0 | 0.7 | 0 |
m1809-C-2700 | 143.5 | 150 | 143.5 | 149 | 141 | 143 | 8 | 2 | 0.61 | 34 | 278 | 26 | 4.97 | 0 |
m1809-C-2750 | 125.5 | 125.5 | 124.5 | 124.5 | 114.5 | 116 | 10 | 1.5 | 0.54 | 8 | 1,052 | 4 | 1 | 0 |
m1809-C-2800 | 99 | 106 | 99 | 103.5 | 92 | 93 | 11.5 | 1 | 0.47 | 76 | 1,282 | 22 | 7.83 | 0 |
m1809-C-2850 | 84 | 89 | 84 | 87.5 | 72.5 | 73.5 | 15 | 1 | 0.4 | 30 | 692 | 6 | 2.56 | 0 |
m1809-C-2900 | 70.5 | 73.5 | 70.5 | 73.5 | 56.5 | 57 | 17 | 0.5 | 0.33 | 58 | 1,062 | 12 | 4.18 | 0 |
m1809-C-2950 | 59.5 | 59.5 | 59.5 | 59.5 | 43 | 43.5 | 16.5 | 0.5 | 0.27 | 32 | 700 | 0 | 1.9 | 0 |
m1809-C-3000 | 50 | 52.5 | 50 | 52.5 | 32.5 | 33 | 20 | 0.5 | 0.22 | 130 | 1,028 | 44 | 6.61 | 0 |
m1809-C-3050 | 41 | 44.5 | 41 | 43.5 | 24 | 24.5 | 19.5 | 0.5 | 0.17 | 52 | 1,100 | 6 | 2.27 | 0 |
m1809-P-2400 | 0 | 0 | 0 | 8.5 | 9 | 8.5 | -0.5 | -0.5 | -0.07 | 0 | 326 | 0 | 0 | 0 |
m1809-P-2450 | 8 | 8 | 8 | 8 | 14.5 | 14 | -6.5 | -0.5 | -0.1 | 60 | 432 | 0 | 0.48 | 0 |
m1809-P-2500 | 13 | 13 | 11.5 | 12 | 21.5 | 21 | -9.5 | -0.5 | -0.14 | 68 | 1,992 | 12 | 0.82 | 0 |
m1809-P-2550 | 22 | 22 | 19.5 | 19.5 | 31.5 | 30.5 | -12 | -1 | -0.19 | 94 | 3,436 | -12 | 1.9 | 0 |
m1809-P-2600 | 40 | 40 | 33 | 33 | 44 | 43 | -11 | -1 | -0.25 | 146 | 1,866 | -32 | 5.15 | 0 |
m1809-P-2650 | 57.5 | 57.5 | 51 | 51 | 60 | 59 | -9 | -1 | -0.31 | 186 | 1,576 | 20 | 9.68 | 0 |
m1809-P-2700 | 81.5 | 81.5 | 75 | 75.5 | 79.5 | 78.5 | -4 | -1 | -0.38 | 76 | 774 | 36 | 5.91 | 0 |
m1809-P-2750 | 108 | 108 | 100.5 | 100.5 | 103 | 101 | -2.5 | -2 | -0.45 | 28 | 1,032 | 8 | 2.97 | 0 |
m1809-P-2800 | 129.5 | 129.5 | 129.5 | 129.5 | 129.5 | 127.5 | 0 | -2 | -0.53 | 2 | 830 | 0 | 0.26 | 0 |
m1809-P-2850 | 169 | 169 | 163 | 163 | 159.5 | 157.5 | 3.5 | -2 | -0.6 | 48 | 472 | 42 | 7.9 | 0 |
m1809-P-2900 | 0 | 0 | 0 | 191 | 193 | 191 | -2 | -2 | -0.66 | 0 | 310 | 0 | 0 | 0 |
m1809-P-2950 | 0 | 0 | 0 | 227 | 229.5 | 227 | -2.5 | -2.5 | -0.72 | 0 | 220 | 0 | 0 | 0 |
m1809-P-3000 | 287 | 287 | 273.5 | 275 | 268.5 | 266 | 6.5 | -2.5 | -0.78 | 34 | 242 | 26 | 9.36 | 0 |
m1809-P-3050 | 0 | 0 | 0 | 307.5 | 310 | 307.5 | -2.5 | -2.5 | -0.82 | 0 | 46 | 0 | 0 | 0 |
豆粕小计 | 38,508 | 376,606 | -1,280 | 1,410.68 | 0 | |||||||||
总计 | 38,508 | 376,606 | -1,280 | 1,410.68 | 0 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1801 | 12.36 |
m1803 | 10.84 |
m1805 | 11.37 |
m1807 | 10.7 |
m1808 | 10.69 |
m1809 | 11.66 |