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 | 373 | 365 | 373 | 8 | 8 | 1 | 0 | 724 | 0 | 0 | 0 |
m1801-C-2500 | 332.5 | 332.5 | 332.5 | 332.5 | 315 | 323 | 17.5 | 8 | 1 | 6 | 346 | -2 | 2 | 0 |
m1801-C-2550 | 0 | 0 | 0 | 273 | 265 | 273 | 8 | 8 | 1 | 0 | 440 | 0 | 0 | 0 |
m1801-C-2600 | 224 | 238 | 224 | 238 | 215 | 223 | 23 | 8 | 1 | 10 | 1,466 | 0 | 2.27 | 0 |
m1801-C-2650 | 174.5 | 188.5 | 166.5 | 171 | 165.5 | 173 | 5.5 | 7.5 | 1 | 98 | 578 | -20 | 17.1 | 0 |
m1801-C-2700 | 126 | 139.5 | 116 | 122 | 118.5 | 125 | 3.5 | 6.5 | 0.94 | 734 | 2,740 | 116 | 90.64 | 0 |
m1801-C-2750 | 77 | 92 | 70.5 | 75.5 | 76.5 | 81 | -1 | 4.5 | 0.82 | 1,374 | 3,646 | -230 | 102.9 | 0 |
m1801-C-2800 | 27 | 53 | 27 | 38 | 43 | 45.5 | -5 | 2.5 | 0.62 | 3,018 | 15,302 | -436 | 123.43 | 4 |
m1801-C-2850 | 18.5 | 26 | 15 | 17.5 | 20.5 | 21.5 | -3 | 1 | 0.38 | 3,646 | 19,860 | -960 | 65.92 | 0 |
m1801-C-2900 | 9 | 13.5 | 8 | 9 | 8 | 8 | 1 | 0 | 0.18 | 5,462 | 14,786 | 2,236 | 52.16 | 0 |
m1801-C-2950 | 4 | 7 | 3.5 | 3.5 | 2.5 | 2.5 | 1 | 0 | 0.07 | 1,432 | 7,302 | 202 | 7.01 | 0 |
m1801-C-3000 | 2.5 | 4 | 2 | 2.5 | 0.5 | 0.5 | 2 | 0 | 0.02 | 1,054 | 16,382 | 248 | 3.39 | 0 |
m1801-C-3050 | 2 | 3.5 | 1.5 | 1.5 | 0.5 | 0.5 | 1 | 0 | 0.01 | 246 | 6,688 | -144 | 0.5 | 0 |
m1801-C-3100 | 1.5 | 3 | 1 | 1.5 | 0.5 | 0.5 | 1 | 0 | 0.01 | 256 | 13,694 | -156 | 0.38 | 0 |
m1801-C-3150 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | 0.01 | 72 | 3,770 | 16 | 0.07 | 0 |
m1801-C-3200 | 1 | 1.5 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | 0.01 | 272 | 21,406 | -106 | 0.38 | 0 |
m1801-P-2450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 360 | 3,728 | -300 | 0.18 | 0 |
m1801-P-2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 280 | 3,954 | -180 | 0.14 | 0 |
m1801-P-2550 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 2,952 | 0 | 0 | 0 |
m1801-P-2600 | 1 | 1 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.01 | 54 | 5,932 | -8 | 0.05 | 0 |
m1801-P-2650 | 1.5 | 1.5 | 1 | 1 | 0.5 | 0.5 | 0.5 | 0 | -0.02 | 146 | 7,024 | -6 | 0.17 | 0 |
m1801-P-2700 | 2.5 | 3 | 1.5 | 2 | 3.5 | 2 | -1.5 | -1.5 | -0.06 | 712 | 12,400 | -42 | 1.61 | 0 |
m1801-P-2750 | 5 | 7 | 4 | 4.5 | 11.5 | 8 | -7 | -3.5 | -0.18 | 1,130 | 14,178 | -140 | 5.62 | 0 |
m1801-P-2800 | 16 | 20.5 | 13 | 17 | 28 | 22.5 | -11 | -5.5 | -0.38 | 1,972 | 12,244 | 190 | 33.44 | 0 |
m1801-P-2850 | 45 | 50.5 | 35.5 | 46.5 | 55.5 | 48.5 | -9 | -7 | -0.62 | 1,764 | 7,310 | 470 | 81.46 | 0 |
m1801-P-2900 | 84.5 | 93.5 | 73.5 | 88.5 | 93 | 85 | -4.5 | -8 | -0.82 | 676 | 1,732 | -116 | 56.73 | 0 |
m1801-P-2950 | 120.5 | 139 | 120.5 | 139 | 137.5 | 129.5 | 1.5 | -8 | -0.93 | 56 | 846 | 12 | 7.59 | 0 |
m1801-P-3000 | 173 | 187.5 | 164.5 | 182 | 185.5 | 177.5 | -3.5 | -8 | -0.99 | 106 | 966 | -6 | 18.67 | 0 |
m1801-P-3050 | 234.5 | 234.5 | 234 | 234 | 235 | 227 | -1 | -8 | -1 | 4 | 444 | 0 | 0.94 | 0 |
m1801-P-3100 | 278 | 284 | 278 | 284 | 285 | 277 | -1 | -8 | -1 | 6 | 662 | 0 | 1.69 | 0 |
m1801-P-3150 | 329.5 | 329.5 | 322 | 322 | 335 | 327 | -13 | -8 | -1 | 6 | 576 | -2 | 1.96 | 0 |
m1801-P-3200 | 374 | 374 | 373.5 | 373.5 | 385 | 377 | -11.5 | -8 | -1 | 4 | 1,076 | -2 | 1.5 | 0 |
m1803-C-2400 | 0 | 0 | 0 | 424 | 418 | 424 | 6 | 6 | 1 | 0 | 290 | 0 | 0 | 0 |
m1803-C-2450 | 0 | 0 | 0 | 374 | 368 | 374 | 6 | 6 | 1 | 0 | 184 | 0 | 0 | 0 |
m1803-C-2500 | 0 | 0 | 0 | 324 | 318 | 324 | 6 | 6 | 1 | 0 | 74 | 0 | 0 | 0 |
m1803-C-2550 | 0 | 0 | 0 | 275.5 | 269 | 275.5 | 6.5 | 6.5 | 0.97 | 0 | 80 | 0 | 0 | 0 |
m1803-C-2600 | 228 | 228 | 226.5 | 226.5 | 222 | 228.5 | 4.5 | 6.5 | 0.93 | 40 | 90 | 0 | 9.09 | 0 |
m1803-C-2650 | 0 | 0 | 0 | 184 | 177 | 184 | 7 | 7 | 0.87 | 0 | 1,760 | 0 | 0 | 0 |
m1803-C-2700 | 140 | 140 | 140 | 140 | 136.5 | 143.5 | 3.5 | 7 | 0.79 | 20 | 196 | 0 | 2.8 | 0 |
m1803-C-2750 | 101.5 | 101.5 | 101.5 | 101.5 | 100.5 | 107.5 | 1 | 7 | 0.69 | 20 | 212 | -20 | 2.03 | 0 |
m1803-C-2800 | 71.5 | 72 | 71.5 | 72 | 70.5 | 77.5 | 1.5 | 7 | 0.57 | 40 | 348 | 2 | 2.87 | 0 |
m1803-C-2850 | 50 | 50 | 50 | 50 | 47 | 53 | 3 | 6 | 0.45 | 20 | 314 | 0 | 1 | 0 |
m1803-C-2900 | 36.5 | 36.5 | 35.5 | 36 | 29.5 | 35 | 6.5 | 5.5 | 0.33 | 140 | 294 | 60 | 5.04 | 0 |
m1803-C-2950 | 26 | 26 | 25.5 | 26 | 17.5 | 21.5 | 8.5 | 4 | 0.23 | 60 | 412 | 60 | 1.55 | 0 |
m1803-C-3000 | 16 | 16 | 16 | 16 | 10 | 12.5 | 6 | 2.5 | 0.15 | 10 | 404 | 10 | 0.16 | 0 |
m1803-C-3050 | 16 | 16 | 14.5 | 15.5 | 5 | 7 | 10.5 | 2 | 0.09 | 44 | 580 | 20 | 0.67 | 0 |
m1803-C-3100 | 10.5 | 10.5 | 10.5 | 10.5 | 2.5 | 3.5 | 8 | 1 | 0.05 | 2 | 590 | 2 | 0.02 | 0 |
m1803-P-2400 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 156 | 0 | 0 | 0 |
m1803-P-2450 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 208 | 0 | 0 | 0 |
m1803-P-2500 | 0 | 0 | 0 | 1 | 0.5 | 1 | 0.5 | 0.5 | -0.02 | 0 | 442 | 0 | 0 | 0 |
m1803-P-2550 | 0 | 0 | 0 | 2 | 2 | 2 | 0 | 0 | -0.03 | 0 | 380 | 0 | 0 | 0 |
m1803-P-2600 | 0 | 0 | 0 | 5 | 4.5 | 5 | 0.5 | 0.5 | -0.07 | 0 | 390 | 0 | 0 | 0 |
m1803-P-2650 | 0 | 0 | 0 | 10.5 | 9.5 | 10.5 | 1 | 1 | -0.13 | 0 | 400 | 0 | 0 | 0 |
m1803-P-2700 | 12 | 12 | 12 | 12 | 18.5 | 20 | -6.5 | 1.5 | -0.21 | 20 | 410 | 20 | 0.24 | 0 |
m1803-P-2750 | 24.5 | 24.5 | 24 | 24 | 32.5 | 34 | -8.5 | 1.5 | -0.31 | 40 | 374 | -40 | 0.97 | 0 |
m1803-P-2800 | 43 | 51 | 43 | 51 | 52.5 | 53.5 | -1.5 | 1 | -0.43 | 100 | 252 | -20 | 4.52 | 0 |
m1803-P-2850 | 71.5 | 73.5 | 71.5 | 72.5 | 79 | 79 | -6.5 | 0 | -0.55 | 100 | 254 | 80 | 7.24 | 0 |
m1803-P-2900 | 109 | 116.5 | 107.5 | 116.5 | 111.5 | 110.5 | 5 | -1 | -0.66 | 60 | 166 | 0 | 6.66 | 0 |
m1803-P-2950 | 0 | 0 | 0 | 147.5 | 149.5 | 147.5 | -2 | -2 | -0.76 | 0 | 172 | 0 | 0 | 0 |
m1803-P-3000 | 193.5 | 198 | 192.5 | 195.5 | 191.5 | 188.5 | 4 | -3 | -0.84 | 180 | 272 | 180 | 35.09 | 0 |
m1803-P-3050 | 0 | 0 | 0 | 232.5 | 236.5 | 232.5 | -4 | -4 | -0.9 | 0 | 92 | 0 | 0 | 0 |
m1803-P-3100 | 0 | 0 | 0 | 279 | 284 | 279 | -5 | -5 | -0.95 | 0 | 112 | 0 | 0 | 0 |
m1805-C-2400 | 365.5 | 369 | 351.5 | 352 | 354 | 353 | -2 | -1 | 0.98 | 44 | 608 | 24 | 15.66 | 0 |
m1805-C-2450 | 316.5 | 320 | 303.5 | 303.5 | 306 | 305.5 | -2.5 | -0.5 | 0.95 | 56 | 328 | 18 | 17.56 | 0 |
m1805-C-2500 | 252.5 | 257 | 252.5 | 257 | 260 | 259.5 | -3 | -0.5 | 0.91 | 62 | 370 | -20 | 15.75 | 0 |
m1805-C-2550 | 220.5 | 222 | 209.5 | 211.5 | 216 | 216.5 | -4.5 | 0.5 | 0.85 | 32 | 440 | -12 | 6.91 | 0 |
m1805-C-2600 | 175.5 | 181.5 | 165.5 | 170 | 176 | 176.5 | -6 | 0.5 | 0.79 | 216 | 2,310 | 44 | 37.25 | 0 |
m1805-C-2650 | 135 | 142 | 127.5 | 132 | 139.5 | 140.5 | -7.5 | 1 | 0.7 | 148 | 1,308 | 82 | 19.42 | 0 |
m1805-C-2700 | 109 | 109.5 | 96 | 101 | 107.5 | 108.5 | -6.5 | 1 | 0.61 | 854 | 7,740 | -88 | 87.46 | 0 |
m1805-C-2750 | 80 | 84 | 74 | 78 | 80.5 | 82 | -2.5 | 1.5 | 0.52 | 926 | 5,482 | 142 | 71.3 | 0 |
m1805-C-2800 | 62.5 | 66.5 | 58 | 61 | 58.5 | 60 | 2.5 | 1.5 | 0.42 | 800 | 7,492 | -338 | 47.7 | 0 |
m1805-C-2850 | 49.5 | 53 | 45.5 | 48.5 | 41 | 42.5 | 7.5 | 1.5 | 0.33 | 1,374 | 8,622 | 268 | 66.21 | 0 |
m1805-C-2900 | 40.5 | 42.5 | 37 | 39 | 28 | 29.5 | 11 | 1.5 | 0.25 | 334 | 6,650 | -24 | 12.97 | 0 |
m1805-C-2950 | 31.5 | 33.5 | 30 | 31 | 18.5 | 19.5 | 12.5 | 1 | 0.18 | 358 | 5,558 | 28 | 11.23 | 0 |
m1805-C-3000 | 27 | 27.5 | 25 | 27 | 12 | 12.5 | 15 | 0.5 | 0.13 | 904 | 14,086 | 216 | 23.8 | 0 |
m1805-C-3050 | 21.5 | 22.5 | 20 | 20 | 7 | 8 | 13 | 1 | 0.09 | 520 | 4,486 | 84 | 10.89 | 0 |
m1805-C-3100 | 18.5 | 20 | 17 | 17 | 4.5 | 5 | 12.5 | 0.5 | 0.06 | 1,404 | 12,446 | 54 | 25.66 | 0 |
m1805-P-2400 | 2.5 | 3 | 2 | 2.5 | 2 | 2 | 0.5 | 0 | -0.03 | 278 | 3,378 | -40 | 0.71 | 0 |
m1805-P-2450 | 3.5 | 3.5 | 3.5 | 3.5 | 4 | 4.5 | -0.5 | 0.5 | -0.05 | 10 | 1,762 | 10 | 0.04 | 0 |
m1805-P-2500 | 4.5 | 5.5 | 4 | 4.5 | 8 | 8.5 | -3.5 | 0.5 | -0.09 | 184 | 2,574 | -54 | 0.9 | 0 |
m1805-P-2550 | 7 | 8.5 | 7 | 8 | 14 | 15.5 | -6 | 1.5 | -0.14 | 348 | 3,878 | 58 | 2.75 | 0 |
m1805-P-2600 | 31 | 31 | 11.5 | 14.5 | 23.5 | 25 | -9 | 1.5 | -0.21 | 736 | 7,504 | 4 | 10.27 | 0 |
m1805-P-2650 | 22 | 27 | 21.5 | 27 | 37 | 39 | -10 | 2 | -0.29 | 1,630 | 10,372 | 40 | 38.76 | 0 |
m1805-P-2700 | 41.5 | 47.5 | 38.5 | 47.5 | 55 | 57 | -7.5 | 2 | -0.38 | 1,806 | 12,182 | -768 | 80.7 | 0 |
m1805-P-2750 | 71 | 74.5 | 64 | 74 | 77.5 | 80 | -3.5 | 2.5 | -0.48 | 1,266 | 8,616 | -446 | 91.39 | 0 |
m1805-P-2800 | 101.5 | 107 | 99 | 107 | 105.5 | 108 | 1.5 | 2.5 | -0.57 | 166 | 3,162 | -52 | 17.61 | 0 |
m1805-P-2850 | 138.5 | 148 | 135.5 | 143 | 138 | 140 | 5 | 2 | -0.67 | 102 | 862 | 32 | 14.78 | 0 |
m1805-P-2900 | 176 | 186 | 176 | 182 | 174.5 | 176.5 | 7.5 | 2 | -0.75 | 28 | 492 | 2 | 5.1 | 0 |
m1805-P-2950 | 216 | 228.5 | 212 | 224.5 | 214.5 | 217 | 10 | 2.5 | -0.81 | 36 | 478 | -12 | 7.99 | 0 |
m1805-P-3000 | 269 | 269.5 | 269 | 269.5 | 258 | 259.5 | 11.5 | 1.5 | -0.87 | 24 | 550 | -4 | 6.47 | 0 |
m1805-P-3050 | 0 | 0 | 0 | 305 | 303 | 305 | 2 | 2 | -0.91 | 0 | 422 | 0 | 0 | 0 |
m1805-P-3100 | 365.5 | 365.5 | 360.5 | 360.5 | 350 | 351.5 | 10.5 | 1.5 | -0.95 | 70 | 560 | 12 | 25.43 | 0 |
m1807-C-2400 | 0 | 0 | 0 | 375 | 361.5 | 375 | 13.5 | 13.5 | 0.97 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2450 | 0 | 0 | 0 | 327.5 | 314.5 | 327.5 | 13 | 13 | 0.95 | 0 | 140 | 0 | 0 | 0 |
m1807-C-2500 | 0 | 0 | 0 | 281.5 | 269.5 | 281.5 | 12 | 12 | 0.91 | 0 | 20 | 0 | 0 | 0 |
m1807-C-2550 | 0 | 0 | 0 | 238 | 226.5 | 238 | 11.5 | 11.5 | 0.86 | 0 | 20 | 0 | 0 | 0 |
m1807-C-2600 | 0 | 0 | 0 | 197.5 | 187 | 197.5 | 10.5 | 10.5 | 0.8 | 0 | 0 | 0 | 0 | 0 |
m1807-C-2650 | 0 | 0 | 0 | 160.5 | 151.5 | 160.5 | 9 | 9 | 0.73 | 0 | 22 | 0 | 0 | 0 |
m1807-C-2700 | 0 | 0 | 0 | 127.5 | 119.5 | 127.5 | 8 | 8 | 0.64 | 0 | 42 | 0 | 0 | 0 |
m1807-C-2750 | 0 | 0 | 0 | 99 | 92.5 | 99 | 6.5 | 6.5 | 0.56 | 0 | 82 | 0 | 0 | 0 |
m1807-C-2800 | 0 | 0 | 0 | 75 | 70 | 75 | 5 | 5 | 0.47 | 0 | 90 | 0 | 0 | 0 |
m1807-C-2850 | 0 | 0 | 0 | 55.5 | 51.5 | 55.5 | 4 | 4 | 0.38 | 0 | 162 | 0 | 0 | 0 |
m1807-C-2900 | 0 | 0 | 0 | 40 | 37 | 40 | 3 | 3 | 0.3 | 0 | 182 | 0 | 0 | 0 |
m1807-C-2950 | 0 | 0 | 0 | 28 | 26 | 28 | 2 | 2 | 0.23 | 0 | 240 | 0 | 0 | 0 |
m1807-C-3000 | 0 | 0 | 0 | 19 | 17.5 | 19 | 1.5 | 1.5 | 0.17 | 0 | 260 | 0 | 0 | 0 |
m1807-C-3050 | 0 | 0 | 0 | 12.5 | 11.5 | 12.5 | 1 | 1 | 0.12 | 0 | 152 | 0 | 0 | 0 |
m1807-P-2400 | 2 | 2 | 2 | 2 | 3 | 2.5 | -1 | -0.5 | -0.03 | 20 | 100 | 20 | 0.04 | 0 |
m1807-P-2450 | 0 | 0 | 0 | 5 | 6 | 5 | -1 | -1 | -0.05 | 0 | 204 | 0 | 0 | 0 |
m1807-P-2500 | 0 | 0 | 0 | 9 | 11 | 9 | -2 | -2 | -0.09 | 0 | 160 | 0 | 0 | 0 |
m1807-P-2550 | 0 | 0 | 0 | 15 | 18 | 15 | -3 | -3 | -0.13 | 0 | 180 | 0 | 0 | 0 |
m1807-P-2600 | 0 | 0 | 0 | 24.5 | 28 | 24.5 | -3.5 | -3.5 | -0.19 | 0 | 120 | 0 | 0 | 0 |
m1807-P-2650 | 36 | 36 | 36 | 36 | 42 | 37 | -6 | -5 | -0.27 | 40 | 146 | 0 | 1.44 | 0 |
m1807-P-2700 | 59.5 | 59.5 | 59.5 | 59.5 | 60 | 54 | -0.5 | -6 | -0.35 | 20 | 104 | -20 | 1.19 | 0 |
m1807-P-2750 | 77 | 77 | 77 | 77 | 82.5 | 75 | -5.5 | -7.5 | -0.44 | 20 | 50 | 20 | 1.54 | 0 |
m1807-P-2800 | 0 | 0 | 0 | 100.5 | 109.5 | 100.5 | -9 | -9 | -0.53 | 0 | 24 | 0 | 0 | 0 |
m1807-P-2850 | 0 | 0 | 0 | 131 | 141 | 131 | -10 | -10 | -0.62 | 0 | 22 | 0 | 0 | 0 |
m1807-P-2900 | 0 | 0 | 0 | 165 | 176 | 165 | -11 | -11 | -0.7 | 0 | 12 | 0 | 0 | 0 |
m1807-P-2950 | 0 | 0 | 0 | 203 | 214.5 | 203 | -11.5 | -11.5 | -0.77 | 0 | 20 | 0 | 0 | 0 |
m1807-P-3000 | 0 | 0 | 0 | 243.5 | 256 | 243.5 | -12.5 | -12.5 | -0.83 | 0 | 0 | 0 | 0 | 0 |
m1807-P-3050 | 0 | 0 | 0 | 287 | 300 | 287 | -13 | -13 | -0.88 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2400 | 0 | 0 | 0 | 366 | 365.5 | 366 | 0.5 | 0.5 | 0.96 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2450 | 0 | 0 | 0 | 319 | 319 | 319 | 0 | 0 | 0.93 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2500 | 0 | 0 | 0 | 274.5 | 274.5 | 274.5 | 0 | 0 | 0.89 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2550 | 0 | 0 | 0 | 232 | 232.5 | 232 | -0.5 | -0.5 | 0.84 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2600 | 0 | 0 | 0 | 192.5 | 193.5 | 192.5 | -1 | -1 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m1808-C-2650 | 0 | 0 | 0 | 157 | 158.5 | 157 | -1.5 | -1.5 | 0.7 | 0 | 20 | 0 | 0 | 0 |
m1808-C-2700 | 0 | 0 | 0 | 125.5 | 127 | 125.5 | -1.5 | -1.5 | 0.62 | 0 | 62 | 0 | 0 | 0 |
m1808-C-2750 | 0 | 0 | 0 | 98 | 100 | 98 | -2 | -2 | 0.54 | 0 | 112 | 0 | 0 | 0 |
m1808-C-2800 | 0 | 0 | 0 | 75 | 77 | 75 | -2 | -2 | 0.45 | 0 | 194 | 0 | 0 | 0 |
m1808-C-2850 | 0 | 0 | 0 | 56 | 58 | 56 | -2 | -2 | 0.37 | 0 | 230 | 0 | 0 | 0 |
m1808-C-2900 | 51 | 51 | 51 | 51 | 43 | 41 | 8 | -2 | 0.29 | 20 | 230 | 0 | 1.02 | 0 |
m1808-C-2950 | 0 | 0 | 0 | 29.5 | 31 | 29.5 | -1.5 | -1.5 | 0.23 | 0 | 148 | 0 | 0 | 0 |
m1808-C-3000 | 0 | 0 | 0 | 20.5 | 22 | 20.5 | -1.5 | -1.5 | 0.17 | 0 | 152 | 0 | 0 | 0 |
m1808-C-3050 | 0 | 0 | 0 | 14 | 15 | 14 | -1 | -1 | 0.13 | 0 | 164 | 0 | 0 | 0 |
m1808-P-2400 | 0 | 0 | 0 | 4 | 4.5 | 4 | -0.5 | -0.5 | -0.04 | 0 | 20 | 0 | 0 | 0 |
m1808-P-2450 | 0 | 0 | 0 | 7 | 8 | 7 | -1 | -1 | -0.07 | 0 | 304 | 0 | 0 | 0 |
m1808-P-2500 | 0 | 0 | 0 | 12 | 13 | 12 | -1 | -1 | -0.11 | 0 | 252 | 0 | 0 | 0 |
m1808-P-2550 | 16 | 16 | 16 | 16 | 21 | 19.5 | -5 | -1.5 | -0.16 | 40 | 230 | 20 | 0.64 | 0 |
m1808-P-2600 | 27 | 27 | 27 | 27 | 32 | 30 | -5 | -2 | -0.22 | 20 | 190 | 0 | 0.54 | 0 |
m1808-P-2650 | 0 | 0 | 0 | 44 | 46 | 44 | -2 | -2 | -0.29 | 0 | 128 | 0 | 0 | 0 |
m1808-P-2700 | 61.5 | 63 | 61.5 | 63 | 64.5 | 62 | -1.5 | -2.5 | -0.37 | 82 | 118 | 22 | 5.07 | 0 |
m1808-P-2750 | 88 | 88 | 88 | 88 | 87 | 84 | 1 | -3 | -0.46 | 40 | 122 | 40 | 3.52 | 0 |
m1808-P-2800 | 0 | 0 | 0 | 111 | 113.5 | 111 | -2.5 | -2.5 | -0.54 | 0 | 4 | 0 | 0 | 0 |
m1808-P-2850 | 0 | 0 | 0 | 141.5 | 144.5 | 141.5 | -3 | -3 | -0.62 | 0 | 2 | 0 | 0 | 0 |
m1808-P-2900 | 0 | 0 | 0 | 176 | 179 | 176 | -3 | -3 | -0.7 | 0 | 22 | 0 | 0 | 0 |
m1808-P-2950 | 0 | 0 | 0 | 214 | 216.5 | 214 | -2.5 | -2.5 | -0.77 | 0 | 80 | 0 | 0 | 0 |
m1808-P-3000 | 0 | 0 | 0 | 255 | 257 | 255 | -2 | -2 | -0.82 | 0 | 2 | 0 | 0 | 0 |
m1808-P-3050 | 0 | 0 | 0 | 298 | 300 | 298 | -2 | -2 | -0.87 | 0 | 0 | 0 | 0 | 0 |
m1809-C-2400 | 0 | 0 | 0 | 369 | 371.5 | 369 | -2.5 | -2.5 | 0.92 | 0 | 126 | 0 | 0 | 0 |
m1809-C-2450 | 0 | 0 | 0 | 324.5 | 326.5 | 324.5 | -2 | -2 | 0.89 | 0 | 80 | 0 | 0 | 0 |
m1809-C-2500 | 0 | 0 | 0 | 282 | 284 | 282 | -2 | -2 | 0.85 | 0 | 174 | 0 | 0 | 0 |
m1809-C-2550 | 0 | 0 | 0 | 242 | 244 | 242 | -2 | -2 | 0.8 | 0 | 162 | 0 | 0 | 0 |
m1809-C-2600 | 197.5 | 197.5 | 196.5 | 196.5 | 207 | 205.5 | -10.5 | -1.5 | 0.74 | 6 | 364 | 4 | 1.18 | 0 |
m1809-C-2650 | 164 | 164 | 163.5 | 163.5 | 173 | 172 | -9.5 | -1 | 0.67 | 8 | 192 | 6 | 1.31 | 0 |
m1809-C-2700 | 145 | 148 | 145 | 148 | 143 | 142 | 5 | -1 | 0.6 | 188 | 234 | -44 | 27.45 | 0 |
m1809-C-2750 | 122.5 | 122.5 | 115 | 119 | 116 | 115.5 | 3 | -0.5 | 0.53 | 60 | 1,068 | 16 | 7.13 | 0 |
m1809-C-2800 | 102.5 | 102.5 | 95.5 | 97.5 | 93 | 92.5 | 4.5 | -0.5 | 0.46 | 58 | 1,236 | -46 | 5.56 | 0 |
m1809-C-2850 | 0 | 0 | 0 | 73 | 73.5 | 73 | -0.5 | -0.5 | 0.39 | 0 | 692 | 0 | 0 | 0 |
m1809-C-2900 | 73 | 73 | 67.5 | 67.5 | 57 | 57 | 10.5 | 0 | 0.33 | 48 | 1,056 | -6 | 3.49 | 0 |
m1809-C-2950 | 61.5 | 61.5 | 56.5 | 56.5 | 43.5 | 43.5 | 13 | 0 | 0.27 | 6 | 700 | 0 | 0.35 | 0 |
m1809-C-3000 | 52 | 52 | 48.5 | 48.5 | 33 | 33 | 15.5 | 0 | 0.22 | 68 | 1,026 | -2 | 3.37 | 0 |
m1809-C-3050 | 42.5 | 44.5 | 40.5 | 41 | 24.5 | 24.5 | 16.5 | 0 | 0.17 | 184 | 1,100 | 0 | 7.71 | 0 |
m1809-P-2400 | 5 | 5 | 5 | 5 | 8.5 | 9 | -3.5 | 0.5 | -0.07 | 12 | 326 | 0 | 0.06 | 0 |
m1809-P-2450 | 8 | 8 | 8 | 8 | 14 | 14.5 | -6 | 0.5 | -0.1 | 2 | 434 | 2 | 0.02 | 0 |
m1809-P-2500 | 13 | 13 | 13 | 13 | 21 | 22 | -8 | 1 | -0.15 | 24 | 2,012 | 20 | 0.31 | 0 |
m1809-P-2550 | 20 | 21.5 | 20 | 21.5 | 30.5 | 32 | -9 | 1.5 | -0.2 | 200 | 3,338 | -98 | 4.09 | 0 |
m1809-P-2600 | 34.5 | 37 | 33.5 | 37 | 43 | 44.5 | -6 | 1.5 | -0.25 | 218 | 1,790 | -76 | 7.68 | 0 |
m1809-P-2650 | 51.5 | 56 | 51.5 | 55.5 | 59 | 61 | -3.5 | 2 | -0.32 | 56 | 1,566 | -10 | 2.95 | 0 |
m1809-P-2700 | 76.5 | 79 | 74 | 78 | 78.5 | 80.5 | -0.5 | 2 | -0.39 | 144 | 832 | 58 | 10.74 | 0 |
m1809-P-2750 | 103 | 106 | 99 | 104 | 101 | 103.5 | 3 | 2.5 | -0.46 | 82 | 1,054 | 22 | 8.39 | 0 |
m1809-P-2800 | 135 | 137 | 135 | 137 | 127.5 | 130 | 9.5 | 2.5 | -0.53 | 8 | 838 | 8 | 1.09 | 0 |
m1809-P-2850 | 163 | 163 | 163 | 163 | 157.5 | 160.5 | 5.5 | 3 | -0.6 | 10 | 462 | -10 | 1.61 | 0 |
m1809-P-2900 | 200 | 200 | 200 | 200 | 191 | 193.5 | 9 | 2.5 | -0.66 | 2 | 310 | 0 | 0.4 | 0 |
m1809-P-2950 | 0 | 0 | 0 | 230 | 227 | 230 | 3 | 3 | -0.72 | 0 | 220 | 0 | 0 | 0 |
m1809-P-3000 | 283.5 | 285.5 | 283.5 | 285.5 | 266 | 269 | 19.5 | 3 | -0.78 | 26 | 268 | 26 | 7.41 | 0 |
m1809-P-3050 | 0 | 0 | 0 | 310.5 | 307.5 | 310.5 | 3 | 3 | -0.82 | 0 | 46 | 0 | 0 | 0 |
豆粕小计 | 42,280 | 376,826 | 220 | 1,649.79 | 4 | |||||||||
总计 | 42,280 | 376,826 | 220 | 1,649.79 | 4 |
隐含波动率参考值 | |
合约系列 | 隐含波动率(%) |
m1801 | 11.74 |
m1803 | 11.51 |
m1805 | 11.68 |
m1807 | 10.57 |
m1808 | 10.44 |
m1809 | 11.78 |