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 |
m2003-C-2350 | 0 | 0 | 0 | 248 | 256 | 248 | -8 | -8 | 1 | 0 | 0 | 0 | 0 | 0 |
m2003-C-2400 | 0 | 0 | 0 | 198 | 206 | 198 | -8 | -8 | 1 | 0 | 65 | 0 | 0 | 0 |
m2003-C-2450 | 0 | 0 | 0 | 148 | 156.5 | 148 | -8.5 | -8.5 | 1 | 5 | 13 | -5 | 0.74 | 0 |
m2003-C-2500 | 0 | 0 | 0 | 98 | 109 | 98 | -11 | -11 | 1 | 7 | 35 | -21 | 0.69 | 14 |
m2003-C-2550 | 38 | 45.5 | 37.5 | 45.5 | 67 | 49.5 | -21.5 | -17.5 | 0.91 | 37 | 149 | -34 | 1.53 | 0 |
m2003-C-2600 | 8 | 16 | 8 | 12 | 35 | 14 | -23 | -21 | 0.48 | 151 | 315 | 26 | 1.49 | 0 |
m2003-C-2650 | 6.5 | 6.5 | 1 | 2 | 14.5 | 1.5 | -12.5 | -13 | 0.09 | 413 | 1,326 | 224 | 1.18 | 0 |
m2003-C-2700 | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.5 | -4.5 | -4.5 | 0.03 | 132 | 1,377 | 102 | 0.07 | 0 |
m2003-C-2750 | 0 | 0 | 0 | 0.5 | 1 | 0.5 | -0.5 | -0.5 | 0.02 | 0 | 1,062 | 0 | 0 | 0 |
m2003-C-2800 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.02 | 0 | 1,192 | 0 | 0 | 0 |
m2003-C-2850 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 630 | 0 | 0 | 0 |
m2003-C-2900 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 7 | 358 | -7 | 0 | 0 |
m2003-C-2950 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 9 | 1,273 | -9 | 0 | 0 |
m2003-C-3000 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 8 | 526 | -8 | 0 | 0 |
m2003-C-3050 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 9 | 499 | -9 | 0 | 0 |
m2003-C-3100 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 1 | 1,807 | -1 | 0 | 0 |
m2003-C-3150 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 9 | 474 | -9 | 0 | 0 |
m2003-C-3200 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | 0.01 | 0 | 464 | 0 | 0 | 0 |
m2003-P-2350 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 15 | 0 | 0 | 0 |
m2003-P-2400 | 0 | 0 | 0 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.01 | 0 | 344 | 0 | 0 | 0 |
m2003-P-2450 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0 | -0.02 | 2 | 239 | 2 | 0 | 0 |
m2003-P-2500 | 1.5 | 1.5 | 1.5 | 1.5 | 3 | 0.5 | -1.5 | -2.5 | -0.03 | 11 | 382 | -7 | 0.01 | 0 |
m2003-P-2550 | 2 | 6.5 | 0.5 | 1 | 11 | 1.5 | -10 | -9.5 | -0.09 | 512 | 928 | 184 | 0.59 | 0 |
m2003-P-2600 | 10 | 19.5 | 6.5 | 6.5 | 29 | 16 | -22.5 | -13 | -0.52 | 144 | 444 | -41 | 2.1 | 0 |
m2003-P-2650 | 50 | 73 | 50 | 50 | 59 | 53.5 | -9 | -5.5 | -0.91 | 19 | 590 | -12 | 1.14 | 1 |
m2003-P-2700 | 0 | 0 | 0 | 102 | 99 | 102 | 3 | 3 | -1 | 0 | 506 | 0 | 0 | 0 |
m2003-P-2750 | 0 | 0 | 0 | 152 | 145 | 152 | 7 | 7 | -1 | 0 | 214 | -62 | 0 | 62 |
m2003-P-2800 | 0 | 0 | 0 | 202 | 194.5 | 202 | 7.5 | 7.5 | -1 | 0 | 118 | -19 | 0 | 19 |
m2003-P-2850 | 0 | 0 | 0 | 252 | 244 | 252 | 8 | 8 | -1 | 8 | 133 | -10 | 2.02 | 2 |
m2003-P-2900 | 0 | 0 | 0 | 302 | 294 | 302 | 8 | 8 | -1 | 8 | 110 | -21 | 2.42 | 13 |
m2003-P-2950 | 0 | 0 | 0 | 352 | 344 | 352 | 8 | 8 | -1 | 7 | 43 | -13 | 2.46 | 6 |
m2003-P-3000 | 0 | 0 | 0 | 402 | 394 | 402 | 8 | 8 | -1 | 7 | 44 | -12 | 2.81 | 5 |
m2003-P-3050 | 0 | 0 | 0 | 452 | 444 | 452 | 8 | 8 | -1 | 7 | 60 | -7 | 3.16 | 0 |
m2003-P-3100 | 0 | 0 | 0 | 502 | 494 | 502 | 8 | 8 | -1 | 8 | 117 | -11 | 4.02 | 3 |
m2003-P-3150 | 0 | 0 | 0 | 552 | 544 | 552 | 8 | 8 | -1 | 9 | 46 | -9 | 4.97 | 0 |
m2003-P-3200 | 0 | 0 | 0 | 602 | 594 | 602 | 8 | 8 | -1 | 5 | 14 | -15 | 3.01 | 10 |
m2005-C-2400 | 234 | 237 | 233 | 235.5 | 251.5 | 240 | -16 | -11.5 | 0.89 | 39 | 1,804 | -24 | 9.19 | 0 |
m2005-C-2450 | 192.5 | 206.5 | 185.5 | 204 | 210.5 | 198.5 | -6.5 | -12 | 0.82 | 119 | 663 | -4 | 23.65 | 0 |
m2005-C-2500 | 152.5 | 162 | 145 | 161 | 173 | 160 | -12 | -13 | 0.75 | 102 | 1,357 | -28 | 15.72 | 0 |
m2005-C-2550 | 117.5 | 124 | 109 | 124 | 139 | 126 | -15 | -13 | 0.66 | 74 | 1,071 | 2 | 8.51 | 0 |
m2005-C-2600 | 84 | 90.5 | 76.5 | 90 | 109.5 | 96.5 | -19.5 | -13 | 0.57 | 388 | 2,407 | -25 | 32.55 | 0 |
m2005-C-2650 | 66 | 67 | 55.5 | 64 | 84.5 | 72 | -20.5 | -12.5 | 0.47 | 941 | 3,233 | 295 | 58.75 | 0 |
m2005-C-2700 | 48.5 | 48.5 | 41 | 47.5 | 63.5 | 52 | -16 | -11.5 | 0.38 | 1,978 | 9,904 | 383 | 89.18 | 0 |
m2005-C-2750 | 36 | 36.5 | 30 | 35.5 | 47 | 36.5 | -11.5 | -10.5 | 0.29 | 2,715 | 15,856 | 659 | 92.53 | 0 |
m2005-C-2800 | 27 | 27.5 | 23 | 27 | 33.5 | 25 | -6.5 | -8.5 | 0.22 | 5,722 | 22,722 | 1,073 | 144.19 | 0 |
m2005-C-2850 | 21 | 21 | 18 | 20.5 | 23.5 | 16.5 | -3 | -7 | 0.16 | 3,850 | 12,876 | 258 | 75.28 | 0 |
m2005-C-2900 | 17.5 | 17.5 | 14.5 | 16.5 | 16 | 10.5 | 0.5 | -5.5 | 0.11 | 1,388 | 13,890 | -22 | 21.65 | 0 |
m2005-C-2950 | 13.5 | 13.5 | 11.5 | 13 | 11 | 6.5 | 2 | -4.5 | 0.07 | 677 | 14,406 | 66 | 8.48 | 0 |
m2005-C-3000 | 11 | 11.5 | 9.5 | 10.5 | 7 | 4 | 3.5 | -3 | 0.05 | 1,804 | 13,127 | 532 | 18.17 | 0 |
m2005-C-3050 | 8 | 9.5 | 8 | 9 | 4.5 | 2 | 4.5 | -2.5 | 0.03 | 649 | 25,558 | -43 | 5.5 | 0 |
m2005-C-3100 | 7 | 7 | 6 | 7 | 2.5 | 1 | 4.5 | -1.5 | 0.01 | 623 | 11,172 | 119 | 4.12 | 0 |
m2005-C-3150 | 6 | 6 | 5 | 6 | 1.5 | 0.5 | 4.5 | -1 | 0.01 | 4,184 | 51,233 | 2,050 | 23.15 | 0 |
m2005-P-2400 | 9 | 10 | 7.5 | 8 | 15 | 11.5 | -7 | -3.5 | -0.11 | 1,819 | 7,120 | 246 | 16.39 | 0 |
m2005-P-2450 | 13 | 14.5 | 11.5 | 12 | 24 | 19.5 | -12 | -4.5 | -0.17 | 1,081 | 2,683 | 371 | 14.18 | 0 |
m2005-P-2500 | 19.5 | 22.5 | 17.5 | 17.5 | 36 | 31 | -18.5 | -5 | -0.25 | 1,919 | 6,256 | 202 | 38.37 | 0 |
m2005-P-2550 | 11 | 35.5 | 11 | 28.5 | 52.5 | 47 | -24 | -5.5 | -0.33 | 3,482 | 8,924 | 263 | 110.85 | 0 |
m2005-P-2600 | 52 | 56 | 45 | 46.5 | 73 | 67.5 | -26.5 | -5.5 | -0.43 | 2,313 | 11,951 | -495 | 118.58 | 0 |
m2005-P-2650 | 74 | 83.5 | 69.5 | 70 | 97.5 | 93 | -27.5 | -4.5 | -0.52 | 1,304 | 9,000 | -18 | 101.47 | 0 |
m2005-P-2700 | 107.5 | 118 | 102 | 104.5 | 126.5 | 123 | -22 | -3.5 | -0.62 | 454 | 23,756 | -43 | 50.01 | 0 |
m2005-P-2750 | 144 | 157 | 137.5 | 141.5 | 159.5 | 157.5 | -18 | -2 | -0.7 | 406 | 12,362 | -124 | 59.95 | 0 |
m2005-P-2800 | 193.5 | 200 | 180.5 | 182.5 | 196.5 | 195.5 | -14 | -1 | -0.78 | 73 | 8,769 | -20 | 13.92 | 0 |
m2005-P-2850 | 232 | 242 | 223.5 | 227 | 236.5 | 237 | -9.5 | 0.5 | -0.84 | 61 | 1,664 | 16 | 14.25 | 0 |
m2005-P-2900 | 289.5 | 292 | 269.5 | 270.5 | 279 | 281 | -8.5 | 2 | -0.89 | 52 | 1,395 | -18 | 14.84 | 0 |
m2005-P-2950 | 327.5 | 334.5 | 317 | 317 | 323.5 | 327 | -6.5 | 3.5 | -0.93 | 57 | 955 | -17 | 18.69 | 0 |
m2005-P-3000 | 369 | 369 | 365.5 | 365.5 | 369.5 | 374.5 | -4 | 5 | -0.95 | 2 | 1,429 | 0 | 0.73 | 0 |
m2005-P-3050 | 432.5 | 433 | 414.5 | 414.5 | 417 | 423 | -2.5 | 6 | -0.97 | 21 | 778 | -3 | 9 | 0 |
m2005-P-3100 | 0 | 0 | 0 | 472 | 465.5 | 472 | 6.5 | 6.5 | -0.99 | 0 | 2,186 | 0 | 0 | 0 |
m2005-P-3150 | 530 | 530 | 530 | 530 | 514.5 | 521.5 | 15.5 | 7 | -0.85 | 11 | 480 | -11 | 5.82 | 0 |
m2007-C-2450 | 0 | 0 | 0 | 244.5 | 253.5 | 244.5 | -9 | -9 | 0.8 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2500 | 0 | 0 | 0 | 207.5 | 216.5 | 207.5 | -9 | -9 | 0.74 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2550 | 0 | 0 | 0 | 174 | 182.5 | 174 | -8.5 | -8.5 | 0.68 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2600 | 128 | 128 | 128 | 128 | 152 | 144 | -24 | -8 | 0.61 | 2 | 2 | 2 | 0.26 | 0 |
m2007-C-2650 | 0 | 0 | 0 | 117 | 125 | 117 | -8 | -8 | 0.54 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2700 | 81.5 | 81.5 | 81.5 | 81.5 | 101.5 | 94 | -20 | -7.5 | 0.47 | 1 | 21 | 0 | 0.08 | 0 |
m2007-C-2750 | 0 | 0 | 0 | 74.5 | 81.5 | 74.5 | -7 | -7 | 0.4 | 0 | 11 | 0 | 0 | 0 |
m2007-C-2800 | 0 | 0 | 0 | 58.5 | 64.5 | 58.5 | -6 | -6 | 0.33 | 0 | 13 | 0 | 0 | 0 |
m2007-C-2850 | 40 | 44.5 | 40 | 43.5 | 50 | 45 | -6.5 | -5 | 0.28 | 124 | 108 | 88 | 5.19 | 0 |
m2007-C-2900 | 34 | 43 | 33.5 | 37 | 38.5 | 34 | -1.5 | -4.5 | 0.22 | 129 | 343 | 42 | 4.6 | 0 |
m2007-C-2950 | 29 | 30.5 | 28.5 | 30.5 | 29.5 | 25.5 | 1 | -4 | 0.18 | 76 | 324 | 48 | 2.21 | 0 |
m2007-C-3000 | 24.5 | 28 | 24.5 | 28 | 22 | 18.5 | 6 | -3.5 | 0.14 | 20 | 1,006 | 10 | 0.52 | 0 |
m2007-C-3050 | 0 | 0 | 0 | 13.5 | 16 | 13.5 | -2.5 | -2.5 | 0.11 | 0 | 151 | 0 | 0 | 0 |
m2007-C-3100 | 0 | 0 | 0 | 9.5 | 12 | 9.5 | -2.5 | -2.5 | 0.08 | 0 | 143 | 0 | 0 | 0 |
m2007-C-3150 | 12 | 12 | 12 | 12 | 8.5 | 7 | 3.5 | -1.5 | 0.06 | 4 | 145 | 0 | 0.05 | 0 |
m2007-P-2450 | 0 | 0 | 0 | 32.5 | 33 | 32.5 | -0.5 | -0.5 | -0.2 | 0 | 15 | 0 | 0 | 0 |
m2007-P-2500 | 28.5 | 28.5 | 28.5 | 28.5 | 46 | 45 | -17.5 | -1 | -0.25 | 5 | 140 | 5 | 0.14 | 0 |
m2007-P-2550 | 0 | 0 | 0 | 61.5 | 62 | 61.5 | -0.5 | -0.5 | -0.32 | 0 | 54 | 0 | 0 | 0 |
m2007-P-2600 | 0 | 0 | 0 | 81 | 81.5 | 81 | -0.5 | -0.5 | -0.39 | 0 | 50 | 0 | 0 | 0 |
m2007-P-2650 | 0 | 0 | 0 | 104.5 | 104 | 104.5 | 0.5 | 0.5 | -0.46 | 0 | 20 | 0 | 0 | 0 |
m2007-P-2700 | 116 | 116 | 115.5 | 115.5 | 130.5 | 131 | -15 | 0.5 | -0.53 | 9 | 21 | 9 | 1.04 | 0 |
m2007-P-2750 | 154.5 | 154.5 | 148.5 | 148.5 | 160 | 161.5 | -11.5 | 1.5 | -0.6 | 14 | 24 | 14 | 2.11 | 0 |
m2007-P-2800 | 0 | 0 | 0 | 195 | 193 | 195 | 2 | 2 | -0.66 | 0 | 0 | 0 | 0 | 0 |
m2007-P-2850 | 0 | 0 | 0 | 231 | 228.5 | 231 | 2.5 | 2.5 | -0.72 | 0 | 0 | 0 | 0 | 0 |
m2007-P-2900 | 0 | 0 | 0 | 270 | 267 | 270 | 3 | 3 | -0.78 | 0 | 0 | 0 | 0 | 0 |
m2007-P-2950 | 0 | 0 | 0 | 311.5 | 307.5 | 311.5 | 4 | 4 | -0.82 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3000 | 0 | 0 | 0 | 354.5 | 350 | 354.5 | 4.5 | 4.5 | -0.86 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3050 | 0 | 0 | 0 | 399.5 | 394 | 399.5 | 5.5 | 5.5 | -0.89 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3100 | 0 | 0 | 0 | 445.5 | 439.5 | 445.5 | 6 | 6 | -0.92 | 0 | 2 | 0 | 0 | 0 |
m2007-P-3150 | 0 | 0 | 0 | 492.5 | 486 | 492.5 | 6.5 | 6.5 | -0.94 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2500 | 0 | 0 | 0 | 241.5 | 249.5 | 241.5 | -8 | -8 | 0.77 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2550 | 0 | 0 | 0 | 206 | 213.5 | 206 | -7.5 | -7.5 | 0.71 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2600 | 0 | 0 | 0 | 174 | 181 | 174 | -7 | -7 | 0.65 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2650 | 0 | 0 | 0 | 145 | 151.5 | 145 | -6.5 | -6.5 | 0.59 | 0 | 5 | 0 | 0 | 0 |
m2008-C-2700 | 110 | 110 | 110 | 110 | 125 | 119.5 | -15 | -5.5 | 0.52 | 4 | 15 | 0 | 0.44 | 0 |
m2008-C-2750 | 0 | 0 | 0 | 97.5 | 102 | 97.5 | -4.5 | -4.5 | 0.46 | 0 | 35 | 0 | 0 | 0 |
m2008-C-2800 | 0 | 0 | 0 | 78.5 | 82.5 | 78.5 | -4 | -4 | 0.39 | 0 | 29 | 0 | 0 | 0 |
m2008-C-2850 | 0 | 0 | 0 | 62.5 | 65.5 | 62.5 | -3 | -3 | 0.33 | 0 | 38 | 0 | 0 | 0 |
m2008-C-2900 | 47.5 | 49 | 47.5 | 49 | 51.5 | 49 | -2.5 | -2.5 | 0.28 | 27 | 67 | 27 | 1.31 | 0 |
m2008-C-2950 | 0 | 0 | 0 | 38 | 40 | 38 | -2 | -2 | 0.23 | 0 | 49 | 0 | 0 | 0 |
m2008-C-3000 | 0 | 0 | 0 | 29 | 31 | 29 | -2 | -2 | 0.19 | 0 | 184 | 0 | 0 | 0 |
m2008-C-3050 | 26 | 26 | 26 | 26 | 23.5 | 22 | 2.5 | -1.5 | 0.15 | 3 | 311 | -3 | 0.08 | 0 |
m2008-C-3100 | 0 | 0 | 0 | 16.5 | 17.5 | 16.5 | -1 | -1 | 0.12 | 0 | 141 | 0 | 0 | 0 |
m2008-C-3150 | 18.5 | 18.5 | 17.5 | 17.5 | 13 | 12 | 4.5 | -1 | 0.09 | 16 | 109 | -13 | 0.29 | 0 |
m2008-P-2500 | 29 | 29.5 | 29 | 29.5 | 38.5 | 41.5 | -9 | 3 | -0.23 | 5 | 25 | 5 | 0.15 | 0 |
m2008-P-2550 | 42.5 | 42.5 | 42.5 | 42.5 | 52.5 | 56 | -10 | 3.5 | -0.28 | 4 | 121 | 0 | 0.17 | 0 |
m2008-P-2600 | 0 | 0 | 0 | 73.5 | 69.5 | 73.5 | 4 | 4 | -0.34 | 0 | 40 | 0 | 0 | 0 |
m2008-P-2650 | 0 | 0 | 0 | 94.5 | 89.5 | 94.5 | 5 | 5 | -0.41 | 0 | 35 | 0 | 0 | 0 |
m2008-P-2700 | 0 | 0 | 0 | 118.5 | 113 | 118.5 | 5.5 | 5.5 | -0.47 | 0 | 70 | 0 | 0 | 0 |
m2008-P-2750 | 0 | 0 | 0 | 146 | 140 | 146 | 6 | 6 | -0.54 | 0 | 35 | 0 | 0 | 0 |
m2008-P-2800 | 0 | 0 | 0 | 177 | 170 | 177 | 7 | 7 | -0.6 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2850 | 0 | 0 | 0 | 210.5 | 203 | 210.5 | 7.5 | 7.5 | -0.66 | 0 | 55 | 0 | 0 | 0 |
m2008-P-2900 | 0 | 0 | 0 | 247 | 239 | 247 | 8 | 8 | -0.72 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2950 | 0 | 0 | 0 | 286 | 277 | 286 | 9 | 9 | -0.77 | 0 | 30 | 0 | 0 | 0 |
m2008-P-3000 | 0 | 0 | 0 | 327 | 317.5 | 327 | 9.5 | 9.5 | -0.81 | 0 | 55 | 0 | 0 | 0 |
m2008-P-3050 | 0 | 0 | 0 | 369.5 | 360 | 369.5 | 9.5 | 9.5 | -0.85 | 0 | 8 | 0 | 0 | 0 |
m2008-P-3100 | 0 | 0 | 0 | 414 | 404 | 414 | 10 | 10 | -0.88 | 0 | 28 | 0 | 0 | 0 |
m2008-P-3150 | 0 | 0 | 0 | 459.5 | 449.5 | 459.5 | 10 | 10 | -0.91 | 0 | 9 | 0 | 0 | 0 |
m2009-C-2450 | 301 | 313.5 | 301 | 313.5 | 316.5 | 308.5 | -3 | -8 | 0.81 | 48 | 221 | 40 | 14.68 | 0 |
m2009-C-2500 | 0 | 0 | 0 | 271.5 | 279 | 271.5 | -7.5 | -7.5 | 0.76 | 0 | 120 | 0 | 0 | 0 |
m2009-C-2550 | 220 | 226 | 217 | 226 | 244 | 236.5 | -18 | -7.5 | 0.71 | 120 | 817 | -26 | 26.94 | 0 |
m2009-C-2600 | 193.5 | 193.5 | 187 | 191.5 | 211.5 | 205 | -20 | -6.5 | 0.66 | 35 | 734 | -4 | 6.7 | 0 |
m2009-C-2650 | 163.5 | 163.5 | 157.5 | 163.5 | 182 | 176 | -18.5 | -6 | 0.6 | 41 | 1,920 | 31 | 6.54 | 0 |
m2009-C-2700 | 137 | 144.5 | 133.5 | 140.5 | 155 | 149.5 | -14.5 | -5.5 | 0.55 | 369 | 11,996 | 130 | 50.72 | 0 |
m2009-C-2750 | 119 | 122.5 | 115 | 120 | 131.5 | 126.5 | -11.5 | -5 | 0.49 | 191 | 3,711 | 23 | 22.64 | 0 |
m2009-C-2800 | 101.5 | 105.5 | 98.5 | 104 | 110 | 105.5 | -6 | -4.5 | 0.43 | 729 | 4,716 | 137 | 74.3 | 0 |
m2009-C-2850 | 88 | 92 | 86 | 90.5 | 91.5 | 87.5 | -1 | -4 | 0.38 | 325 | 7,611 | -20 | 29.03 | 0 |
m2009-C-2900 | 77.5 | 81 | 75.5 | 80.5 | 75.5 | 72 | 5 | -3.5 | 0.33 | 489 | 9,596 | 57 | 38.19 | 0 |
m2009-C-2950 | 71 | 71 | 67 | 70.5 | 62 | 59 | 8.5 | -3 | 0.29 | 325 | 8,035 | 49 | 22.36 | 0 |
m2009-C-3000 | 67 | 67 | 60 | 63.5 | 50.5 | 47.5 | 13 | -3 | 0.24 | 659 | 8,106 | 371 | 40.77 | 0 |
m2009-C-3050 | 57.5 | 57.5 | 54.5 | 57 | 40.5 | 38.5 | 16.5 | -2 | 0.21 | 128 | 5,388 | 49 | 7.12 | 0 |
m2009-C-3100 | 52.5 | 52.5 | 49 | 51.5 | 32.5 | 30.5 | 19 | -2 | 0.17 | 208 | 5,332 | -2 | 10.58 | 0 |
m2009-C-3150 | 48.5 | 48.5 | 44.5 | 47 | 25.5 | 24 | 21.5 | -1.5 | 0.14 | 231 | 7,056 | 60 | 10.57 | 0 |
m2009-C-3200 | 48 | 48 | 40.5 | 43 | 20 | 19 | 23 | -1 | 0.12 | 2,053 | 37,029 | 1,240 | 86.77 | 0 |
m2009-P-2450 | 21.5 | 23 | 20.5 | 21.5 | 37 | 39 | -15.5 | 2 | -0.19 | 1,121 | 984 | 651 | 24.25 | 0 |
m2009-P-2500 | 30 | 31.5 | 29 | 29.5 | 49.5 | 51.5 | -20 | 2 | -0.23 | 285 | 376 | 60 | 8.56 | 0 |
m2009-P-2550 | 41.5 | 43.5 | 39 | 41 | 64 | 66.5 | -23 | 2.5 | -0.28 | 598 | 3,773 | 41 | 25.13 | 0 |
m2009-P-2600 | 57 | 58.5 | 55 | 55 | 81.5 | 84.5 | -26.5 | 3 | -0.34 | 244 | 3,308 | 55 | 13.75 | 0 |
m2009-P-2650 | 77 | 80 | 74.5 | 75 | 101.5 | 105 | -26.5 | 3.5 | -0.39 | 329 | 4,154 | 54 | 25.59 | 0 |
m2009-P-2700 | 100 | 105 | 98 | 98.5 | 124.5 | 128.5 | -26 | 4 | -0.45 | 437 | 9,026 | 147 | 44.35 | 0 |
m2009-P-2750 | 132 | 135.5 | 125 | 126 | 150 | 155 | -24 | 5 | -0.5 | 504 | 27,657 | 245 | 65.11 | 0 |
m2009-P-2800 | 165 | 169 | 160 | 160 | 179 | 184 | -19 | 5 | -0.56 | 88 | 3,632 | -3 | 14.63 | 0 |
m2009-P-2850 | 201.5 | 206 | 196 | 196.5 | 210 | 216 | -13.5 | 6 | -0.61 | 58 | 2,762 | 17 | 11.71 | 0 |
m2009-P-2900 | 240 | 247 | 234.5 | 234.5 | 243.5 | 250 | -9 | 6.5 | -0.66 | 68 | 853 | -3 | 16.56 | 0 |
m2009-P-2950 | 278.5 | 286.5 | 278.5 | 282.5 | 279.5 | 286.5 | 3 | 7 | -0.71 | 14 | 635 | 8 | 3.98 | 0 |
m2009-P-3000 | 325.5 | 325.5 | 323 | 323 | 318 | 325 | 5 | 7 | -0.75 | 6 | 241 | 0 | 1.94 | 0 |
m2009-P-3050 | 366 | 366 | 365.5 | 365.5 | 357.5 | 365.5 | 8 | 8 | -0.79 | 32 | 279 | -8 | 11.71 | 0 |
m2009-P-3100 | 411 | 417 | 411 | 417 | 399.5 | 407.5 | 17.5 | 8 | -0.82 | 25 | 263 | -5 | 10.29 | 0 |
m2009-P-3150 | 460 | 460 | 460 | 460 | 442.5 | 451 | 17.5 | 8.5 | -0.86 | 1 | 251 | 1 | 0.46 | 0 |
m2009-P-3200 | 498.5 | 507 | 493.5 | 493.5 | 487 | 495.5 | 6.5 | 8.5 | -0.88 | 28 | 1,809 | 7 | 14.02 | 0 |
m2011-C-2500 | 0 | 0 | 0 | 311 | 315.5 | 311 | -4.5 | -4.5 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2550 | 0 | 0 | 0 | 277 | 281 | 277 | -4 | -4 | 0.71 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2600 | 0 | 0 | 0 | 245 | 249 | 245 | -4 | -4 | 0.67 | 0 | 20 | 0 | 0 | 0 |
m2011-C-2650 | 0 | 0 | 0 | 216 | 219.5 | 216 | -3.5 | -3.5 | 0.62 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2700 | 0 | 0 | 0 | 189 | 192.5 | 189 | -3.5 | -3.5 | 0.57 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2750 | 0 | 0 | 0 | 164.5 | 167.5 | 164.5 | -3 | -3 | 0.53 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2800 | 0 | 0 | 0 | 142.5 | 145.5 | 142.5 | -3 | -3 | 0.48 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2850 | 0 | 0 | 0 | 122.5 | 125 | 122.5 | -2.5 | -2.5 | 0.43 | 0 | 10 | 0 | 0 | 0 |
m2011-C-2900 | 0 | 0 | 0 | 105 | 107.5 | 105 | -2.5 | -2.5 | 0.39 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2950 | 0 | 0 | 0 | 89.5 | 91.5 | 89.5 | -2 | -2 | 0.35 | 0 | 24 | 0 | 0 | 0 |
m2011-C-3000 | 0 | 0 | 0 | 75.5 | 77.5 | 75.5 | -2 | -2 | 0.31 | 0 | 69 | 0 | 0 | 0 |
m2011-C-3050 | 0 | 0 | 0 | 64 | 65.5 | 64 | -1.5 | -1.5 | 0.27 | 0 | 98 | 0 | 0 | 0 |
m2011-C-3100 | 0 | 0 | 0 | 53.5 | 55 | 53.5 | -1.5 | -1.5 | 0.23 | 0 | 125 | 0 | 0 | 0 |
m2011-P-2500 | 0 | 0 | 0 | 63.5 | 62.5 | 63.5 | 1 | 1 | -0.24 | 0 | 10 | 0 | 0 | 0 |
m2011-P-2550 | 0 | 0 | 0 | 79.5 | 77.5 | 79.5 | 2 | 2 | -0.28 | 0 | 20 | 0 | 0 | 0 |
m2011-P-2600 | 0 | 0 | 0 | 97.5 | 95.5 | 97.5 | 2 | 2 | -0.33 | 0 | 131 | 0 | 0 | 0 |
m2011-P-2650 | 0 | 0 | 0 | 117.5 | 115.5 | 117.5 | 2 | 2 | -0.37 | 0 | 96 | 0 | 0 | 0 |
m2011-P-2700 | 0 | 0 | 0 | 140.5 | 138 | 140.5 | 2.5 | 2.5 | -0.42 | 0 | 40 | 0 | 0 | 0 |
m2011-P-2750 | 0 | 0 | 0 | 165.5 | 162.5 | 165.5 | 3 | 3 | -0.47 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2800 | 0 | 0 | 0 | 193 | 190 | 193 | 3 | 3 | -0.51 | 0 | 15 | 0 | 0 | 0 |
m2011-P-2850 | 0 | 0 | 0 | 223 | 219.5 | 223 | 3.5 | 3.5 | -0.56 | 0 | 14 | 0 | 0 | 0 |
m2011-P-2900 | 0 | 0 | 0 | 255 | 251 | 255 | 4 | 4 | -0.6 | 0 | 60 | 0 | 0 | 0 |
m2011-P-2950 | 0 | 0 | 0 | 289 | 285 | 289 | 4 | 4 | -0.65 | 0 | 45 | 0 | 0 | 0 |
m2011-P-3000 | 0 | 0 | 0 | 325 | 320.5 | 325 | 4.5 | 4.5 | -0.69 | 0 | 25 | 0 | 0 | 0 |
m2011-P-3050 | 0 | 0 | 0 | 362.5 | 358 | 362.5 | 4.5 | 4.5 | -0.72 | 0 | 24 | 0 | 0 | 0 |
m2011-P-3100 | 0 | 0 | 0 | 402 | 397.5 | 402 | 4.5 | 4.5 | -0.76 | 0 | 15 | 0 | 0 | 0 |
m2012-C-2550 | 0 | 0 | 0 | 293.5 | 280.5 | 293.5 | 13 | 13 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2600 | 0 | 0 | 0 | 259.5 | 245 | 259.5 | 14.5 | 14.5 | 0.7 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2650 | 0 | 0 | 0 | 228.5 | 212.5 | 228.5 | 16 | 16 | 0.66 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2700 | 0 | 0 | 0 | 199.5 | 183 | 199.5 | 16.5 | 16.5 | 0.61 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2750 | 0 | 0 | 0 | 173 | 156 | 173 | 17 | 17 | 0.56 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2800 | 0 | 0 | 0 | 149.5 | 132 | 149.5 | 17.5 | 17.5 | 0.51 | 0 | 10 | 0 | 0 | 0 |
m2012-C-2850 | 123 | 123 | 123 | 123 | 111 | 128 | 12 | 17 | 0.46 | 5 | 20 | 5 | 0.62 | 0 |
m2012-C-2900 | 107.5 | 107.5 | 107.5 | 107.5 | 92 | 109 | 15.5 | 17 | 0.41 | 5 | 10 | 0 | 0.54 | 0 |
m2012-C-2950 | 0 | 0 | 0 | 92.5 | 76 | 92.5 | 16.5 | 16.5 | 0.37 | 0 | 16 | 0 | 0 | 0 |
m2012-C-3000 | 0 | 0 | 0 | 77.5 | 62 | 77.5 | 15.5 | 15.5 | 0.32 | 0 | 16 | 0 | 0 | 0 |
m2012-C-3050 | 71.5 | 71.5 | 71.5 | 71.5 | 50.5 | 65 | 21 | 14.5 | 0.28 | 5 | 36 | 0 | 0.36 | 0 |
m2012-C-3100 | 0 | 0 | 0 | 54 | 40.5 | 54 | 13.5 | 13.5 | 0.24 | 0 | 118 | 0 | 0 | 0 |
m2012-P-2550 | 0 | 0 | 0 | 62.5 | 48.5 | 62.5 | 14 | 14 | -0.25 | 0 | 0 | 0 | 0 | 0 |
m2012-P-2600 | 0 | 0 | 0 | 78 | 63 | 78 | 15 | 15 | -0.29 | 0 | 0 | 0 | 0 | 0 |
m2012-P-2650 | 0 | 0 | 0 | 96.5 | 80 | 96.5 | 16.5 | 16.5 | -0.34 | 0 | 95 | 0 | 0 | 0 |
m2012-P-2700 | 0 | 0 | 0 | 117 | 99.5 | 117 | 17.5 | 17.5 | -0.38 | 0 | 70 | 0 | 0 | 0 |
m2012-P-2750 | 0 | 0 | 0 | 140.5 | 122.5 | 140.5 | 18 | 18 | -0.43 | 0 | 55 | 0 | 0 | 0 |
m2012-P-2800 | 0 | 0 | 0 | 166.5 | 148 | 166.5 | 18.5 | 18.5 | -0.48 | 0 | 10 | 0 | 0 | 0 |
m2012-P-2850 | 0 | 0 | 0 | 194.5 | 176.5 | 194.5 | 18 | 18 | -0.53 | 0 | 10 | 0 | 0 | 0 |
m2012-P-2900 | 0 | 0 | 0 | 225 | 207 | 225 | 18 | 18 | -0.58 | 0 | 5 | 0 | 0 | 0 |
m2012-P-2950 | 0 | 0 | 0 | 258 | 240.5 | 258 | 17.5 | 17.5 | -0.63 | 0 | 5 | 0 | 0 | 0 |
m2012-P-3000 | 0 | 0 | 0 | 293 | 276.5 | 293 | 16.5 | 16.5 | -0.67 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3050 | 0 | 0 | 0 | 330 | 314.5 | 330 | 15.5 | 15.5 | -0.71 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3100 | 0 | 0 | 0 | 368.5 | 354 | 368.5 | 14.5 | 14.5 | -0.75 | 0 | 0 | 0 | 0 | 0 |
m2101-C-2500 | 315 | 315 | 313.5 | 313.5 | 327 | 324.5 | -13.5 | -2.5 | 0.79 | 26 | 26 | 26 | 8.16 | 0 |
m2101-C-2550 | 0 | 0 | 0 | 288 | 290 | 288 | -2 | -2 | 0.75 | 0 | 5 | 0 | 0 | 0 |
m2101-C-2600 | 0 | 0 | 0 | 254 | 255 | 254 | -1 | -1 | 0.7 | 0 | 10 | 0 | 0 | 0 |
m2101-C-2650 | 214.5 | 214.5 | 214.5 | 214.5 | 223 | 222.5 | -8.5 | -0.5 | 0.66 | 5 | 5 | 0 | 1.07 | 0 |
m2101-C-2700 | 189.5 | 189.5 | 189.5 | 189.5 | 193 | 193.5 | -3.5 | 0.5 | 0.61 | 5 | 5 | 0 | 0.95 | 0 |
m2101-C-2750 | 165.5 | 165.5 | 165.5 | 165.5 | 166.5 | 167 | -1 | 0.5 | 0.55 | 10 | 15 | 5 | 1.66 | 0 |
m2101-C-2800 | 145.5 | 145.5 | 145 | 145 | 142 | 143.5 | 3 | 1.5 | 0.5 | 7 | 20 | 2 | 1.02 | 0 |
m2101-C-2850 | 128.5 | 128.5 | 127 | 127 | 120.5 | 122.5 | 6.5 | 2 | 0.45 | 10 | 12 | 4 | 1.28 | 0 |
m2101-C-2900 | 0 | 0 | 0 | 103.5 | 101.5 | 103.5 | 2 | 2 | 0.4 | 0 | 8 | 0 | 0 | 0 |
m2101-C-2950 | 0 | 0 | 0 | 87 | 85 | 87 | 2 | 2 | 0.36 | 0 | 5 | 0 | 0 | 0 |
m2101-C-3000 | 87.5 | 87.5 | 84.5 | 84.5 | 70.5 | 72.5 | 14 | 2 | 0.31 | 14 | 32 | -5 | 1.2 | 0 |
m2101-C-3050 | 61.5 | 77.5 | 61.5 | 73.5 | 58 | 60.5 | 15.5 | 2.5 | 0.27 | 108 | 99 | 94 | 7.34 | 0 |
m2101-P-2500 | 42.5 | 42.5 | 40.5 | 42 | 40.5 | 46 | 1.5 | 5.5 | -0.2 | 26 | 81 | 16 | 1.08 | 0 |
m2101-P-2550 | 55 | 55.5 | 55 | 55.5 | 53 | 59 | 2.5 | 6 | -0.24 | 14 | 64 | 14 | 0.77 | 0 |
m2101-P-2600 | 69.5 | 69.5 | 69.5 | 69.5 | 68 | 74.5 | 1.5 | 6.5 | -0.29 | 5 | 117 | 0 | 0.35 | 0 |
m2101-P-2650 | 86.5 | 87 | 86.5 | 86.5 | 85 | 92.5 | 1.5 | 7.5 | -0.33 | 20 | 20 | 10 | 1.73 | 0 |
m2101-P-2700 | 108 | 108 | 107 | 107 | 105 | 113 | 2 | 8 | -0.38 | 25 | 30 | 10 | 2.69 | 0 |
m2101-P-2750 | 0 | 0 | 0 | 136.5 | 127.5 | 136.5 | 9 | 9 | -0.44 | 0 | 41 | 0 | 0 | 0 |
m2101-P-2800 | 161 | 161 | 152 | 152 | 153 | 162.5 | -1 | 9.5 | -0.49 | 48 | 50 | 35 | 7.44 | 0 |
m2101-P-2850 | 194.5 | 194.5 | 193.5 | 193.5 | 181 | 190.5 | 12.5 | 9.5 | -0.54 | 12 | 12 | 12 | 2.33 | 0 |
m2101-P-2900 | 228 | 228 | 228 | 228 | 211.5 | 221.5 | 16.5 | 10 | -0.59 | 4 | 4 | 4 | 0.91 | 0 |
m2101-P-2950 | 254.5 | 256 | 254.5 | 255.5 | 244.5 | 254.5 | 11 | 10 | -0.63 | 36 | 36 | 36 | 9.2 | 0 |
m2101-P-3000 | 295.5 | 296 | 295.5 | 296 | 279.5 | 289.5 | 16.5 | 10 | -0.68 | 16 | 16 | 16 | 4.73 | 0 |
m2101-P-3050 | 333.5 | 333.5 | 333.5 | 333.5 | 316.5 | 327 | 17 | 10.5 | -0.72 | 4 | 4 | 4 | 1.33 | 0 |
50,485 | 495,586 | 9,760 | 2,067.43 | 135 | ||||||||||
50,485 | 495,586 | 9,760 | 2,067.43 | 135 | ||||||||||
隐含波动率参考值 | ||||||||||||||
合约系列 | 隐含波动率(%) | |||||||||||||
c2003 | 16.85 | |||||||||||||
c2005 | 13.68 | |||||||||||||
c2007 | 11.43 | |||||||||||||
c2009 | 9.67 | |||||||||||||
c2011 | 9.09 | |||||||||||||
c2101 | 8.67 | |||||||||||||
i2003 | 58.47 | |||||||||||||
i2004 | 29.43 | |||||||||||||
i2005 | 30.24 | |||||||||||||
i2006 | 26.55 | |||||||||||||
i2007 | 30.71 | |||||||||||||
i2008 | 27.87 | |||||||||||||
i2009 | 28.03 | |||||||||||||
i2010 | 25.74 | |||||||||||||
i2011 | 24.61 | |||||||||||||
i2012 | 26.12 | |||||||||||||
i2101 | 26.6 | |||||||||||||
m2003 | 28.06 | |||||||||||||
m2005 | 19 | |||||||||||||
m2007 | 18.33 | |||||||||||||
m2008 | 17.28 | |||||||||||||
m2009 | 18.3 | |||||||||||||
m2011 | 18.3 | |||||||||||||
m2012 | 16.53 | |||||||||||||
m2101 | 15.19 |
(来源:大连商品交易所)