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 |
m2007-C-2350 | 0 | 0 | 0 | 306 | 308 | 306 | -2 | -2 | 0.97 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2400 | 0 | 0 | 0 | 259 | 262.5 | 259 | -3.5 | -3.5 | 0.93 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2450 | 0 | 0 | 0 | 214 | 219.5 | 214 | -5.5 | -5.5 | 0.89 | 0 | 12 | 0 | 0 | 0 |
m2007-C-2500 | 0 | 0 | 0 | 172 | 180 | 172 | -8 | -8 | 0.82 | 0 | 45 | 0 | 0 | 0 |
m2007-C-2550 | 0 | 0 | 0 | 134.5 | 144 | 134.5 | -9.5 | -9.5 | 0.73 | 0 | 48 | 0 | 0 | 0 |
m2007-C-2600 | 0 | 0 | 0 | 101.5 | 112.5 | 101.5 | -11 | -11 | 0.63 | 0 | 176 | 0 | 0 | 0 |
m2007-C-2650 | 78 | 78 | 65 | 66 | 86 | 74 | -20 | -12 | 0.52 | 20 | 137 | 7 | 1.43 | 0 |
m2007-C-2700 | 0 | 0 | 0 | 52 | 63.5 | 52 | -11.5 | -11.5 | 0.41 | 0 | 152 | 0 | 0 | 0 |
m2007-C-2750 | 35 | 41.5 | 34 | 37 | 46 | 35 | -9 | -11 | 0.31 | 48 | 382 | 4 | 1.73 | 0 |
m2007-C-2800 | 28 | 36.5 | 28 | 32 | 32.5 | 23 | -0.5 | -9.5 | 0.23 | 62 | 1,044 | 41 | 1.98 | 0 |
m2007-C-2850 | 22 | 25 | 20 | 20 | 22 | 14 | -2 | -8 | 0.15 | 28 | 758 | -3 | 0.64 | 0 |
m2007-C-2900 | 17 | 22 | 16 | 17 | 14.5 | 8.5 | 2.5 | -6 | 0.1 | 21 | 769 | -1 | 0.38 | 0 |
m2007-C-2950 | 15 | 15.5 | 11.5 | 11.5 | 9.5 | 5 | 2 | -4.5 | 0.06 | 30 | 392 | -10 | 0.44 | 0 |
m2007-C-3000 | 9.5 | 10 | 9.5 | 10 | 6 | 2.5 | 4 | -3.5 | 0.04 | 12 | 1,510 | -9 | 0.12 | 0 |
m2007-C-3050 | 8 | 11 | 8 | 11 | 3.5 | 1.5 | 7.5 | -2 | 0.02 | 6 | 413 | -6 | 0.06 | 0 |
m2007-C-3100 | 8.5 | 8.5 | 8 | 8 | 2 | 0.5 | 6 | -1.5 | 0.01 | 20 | 380 | 10 | 0.16 | 0 |
m2007-C-3150 | 7 | 7 | 6 | 7 | 1 | 0.5 | 6 | -0.5 | 0.01 | 34 | 433 | 15 | 0.23 | 0 |
m2007-C-3200 | 4.5 | 4.5 | 3 | 4.5 | 0.5 | 0.5 | 4 | 0 | 0.01 | 177 | 1,224 | -6 | 0.77 | 0 |
m2007-P-2350 | 4 | 4 | 4 | 4 | 5.5 | 2.5 | -1.5 | -3 | -0.03 | 15 | 80 | 15 | 0.06 | 0 |
m2007-P-2400 | 10 | 10 | 4 | 4 | 10 | 5 | -6 | -5 | -0.06 | 6 | 48 | 3 | 0.04 | 0 |
m2007-P-2450 | 2 | 6.5 | 1.5 | 5.5 | 17 | 10 | -11.5 | -7 | -0.11 | 63 | 434 | -36 | 0.21 | 0 |
m2007-P-2500 | 8 | 12.5 | 8 | 11 | 27 | 18.5 | -16 | -8.5 | -0.18 | 41 | 439 | 4 | 0.45 | 0 |
m2007-P-2550 | 16.5 | 28 | 15.5 | 15.5 | 41 | 30.5 | -25.5 | -10.5 | -0.27 | 51 | 127 | -49 | 0.87 | 0 |
m2007-P-2600 | 35 | 39.5 | 16 | 39 | 59.5 | 47.5 | -20.5 | -12 | -0.37 | 193 | 837 | -17 | 4.98 | 0 |
m2007-P-2650 | 38.5 | 62 | 38 | 42.5 | 83 | 70 | -40.5 | -13 | -0.48 | 144 | 516 | 42 | 5.98 | 0 |
m2007-P-2700 | 110.5 | 110.5 | 70 | 70 | 110.5 | 98 | -40.5 | -12.5 | -0.59 | 9 | 385 | 4 | 0.77 | 1 |
m2007-P-2750 | 128 | 128 | 128 | 128 | 143 | 131 | -15 | -12 | -0.69 | 5 | 383 | -5 | 0.64 | 0 |
m2007-P-2800 | 0 | 0 | 0 | 168.5 | 179 | 168.5 | -10.5 | -10.5 | -0.77 | 0 | 150 | 0 | 0 | 0 |
m2007-P-2850 | 0 | 0 | 0 | 210 | 219 | 210 | -9 | -9 | -0.84 | 0 | 64 | 0 | 0 | 0 |
m2007-P-2900 | 0 | 0 | 0 | 254.5 | 261.5 | 254.5 | -7 | -7 | -0.9 | 0 | 73 | 0 | 0 | 0 |
m2007-P-2950 | 0 | 0 | 0 | 300.5 | 306 | 300.5 | -5.5 | -5.5 | -0.94 | 0 | 43 | 0 | 0 | 0 |
m2007-P-3000 | 0 | 0 | 0 | 348.5 | 352.5 | 348.5 | -4 | -4 | -0.96 | 0 | 55 | 0 | 0 | 0 |
m2007-P-3050 | 0 | 0 | 0 | 397.5 | 400.5 | 397.5 | -3 | -3 | -0.98 | 0 | 32 | 0 | 0 | 0 |
m2007-P-3100 | 0 | 0 | 0 | 446.5 | 449 | 446.5 | -2.5 | -2.5 | -0.85 | 0 | 34 | 0 | 0 | 0 |
m2007-P-3150 | 0 | 0 | 0 | 496 | 498 | 496 | -2 | -2 | -1 | 0 | 12 | 0 | 0 | 0 |
m2007-P-3200 | 0 | 0 | 0 | 546 | 548 | 546 | -2 | -2 | -1 | 0 | 16 | 0 | 0 | 0 |
m2008-C-2400 | 0 | 0 | 0 | 331 | 323 | 331 | 8 | 8 | 0.87 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2450 | 0 | 0 | 0 | 290 | 281 | 290 | 9 | 9 | 0.82 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2500 | 0 | 0 | 0 | 251.5 | 241.5 | 251.5 | 10 | 10 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2550 | 0 | 0 | 0 | 216 | 205 | 216 | 11 | 11 | 0.72 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2600 | 0 | 0 | 0 | 183.5 | 172 | 183.5 | 11.5 | 11.5 | 0.66 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2650 | 0 | 0 | 0 | 154.5 | 142 | 154.5 | 12.5 | 12.5 | 0.6 | 0 | 5 | 0 | 0 | 0 |
m2008-C-2700 | 0 | 0 | 0 | 128.5 | 116 | 128.5 | 12.5 | 12.5 | 0.53 | 0 | 20 | 0 | 0 | 0 |
m2008-C-2750 | 0 | 0 | 0 | 105.5 | 93 | 105.5 | 12.5 | 12.5 | 0.47 | 0 | 30 | 0 | 0 | 0 |
m2008-C-2800 | 0 | 0 | 0 | 85.5 | 74 | 85.5 | 11.5 | 11.5 | 0.41 | 0 | 44 | 0 | 0 | 0 |
m2008-C-2850 | 0 | 0 | 0 | 69 | 57.5 | 69 | 11.5 | 11.5 | 0.35 | 0 | 46 | 0 | 0 | 0 |
m2008-C-2900 | 41 | 41 | 41 | 41 | 44.5 | 54.5 | -3.5 | 10 | 0.3 | 3 | 111 | -3 | 0.12 | 0 |
m2008-C-2950 | 36.5 | 38 | 36.5 | 38 | 33.5 | 43 | 4.5 | 9.5 | 0.25 | 22 | 408 | -12 | 0.83 | 0 |
m2008-C-3000 | 32 | 33.5 | 32 | 33.5 | 25 | 33.5 | 8.5 | 8.5 | 0.2 | 35 | 541 | -15 | 1.16 | 0 |
m2008-C-3050 | 26 | 26 | 26 | 26 | 18.5 | 25.5 | 7.5 | 7 | 0.16 | 3 | 283 | -3 | 0.08 | 0 |
m2008-C-3100 | 24.5 | 24.5 | 24.5 | 24.5 | 13.5 | 19.5 | 11 | 6 | 0.13 | 9 | 119 | -9 | 0.22 | 0 |
m2008-C-3150 | 17 | 17 | 17 | 17 | 9.5 | 14.5 | 7.5 | 5 | 0.1 | 5 | 116 | 0 | 0.09 | 0 |
m2008-C-3200 | 0 | 0 | 0 | 11 | 7 | 11 | 4 | 4 | 0.08 | 0 | 40 | 0 | 0 | 0 |
m2008-C-3250 | 13 | 13 | 13 | 13 | 4.5 | 8 | 8.5 | 3.5 | 0.06 | 10 | 84 | 10 | 0.13 | 0 |
m2008-P-2400 | 0 | 0 | 0 | 21.5 | 16 | 21.5 | 5.5 | 5.5 | -0.13 | 0 | 15 | 0 | 0 | 0 |
m2008-P-2450 | 0 | 0 | 0 | 30.5 | 23.5 | 30.5 | 7 | 7 | -0.17 | 0 | 50 | 0 | 0 | 0 |
m2008-P-2500 | 0 | 0 | 0 | 42 | 34 | 42 | 8 | 8 | -0.22 | 0 | 128 | 0 | 0 | 0 |
m2008-P-2550 | 0 | 0 | 0 | 56.5 | 47.5 | 56.5 | 9 | 9 | -0.28 | 0 | 98 | 0 | 0 | 0 |
m2008-P-2600 | 0 | 0 | 0 | 74 | 64 | 74 | 10 | 10 | -0.34 | 0 | 40 | 0 | 0 | 0 |
m2008-P-2650 | 0 | 0 | 0 | 94.5 | 84.5 | 94.5 | 10 | 10 | -0.4 | 0 | 23 | 0 | 0 | 0 |
m2008-P-2700 | 0 | 0 | 0 | 118.5 | 108 | 118.5 | 10.5 | 10.5 | -0.46 | 0 | 79 | 0 | 0 | 0 |
m2008-P-2750 | 0 | 0 | 0 | 145.5 | 135 | 145.5 | 10.5 | 10.5 | -0.53 | 0 | 37 | 0 | 0 | 0 |
m2008-P-2800 | 0 | 0 | 0 | 175.5 | 165.5 | 175.5 | 10 | 10 | -0.59 | 0 | 36 | 0 | 0 | 0 |
m2008-P-2850 | 0 | 0 | 0 | 208.5 | 199.5 | 208.5 | 9 | 9 | -0.65 | 0 | 50 | 0 | 0 | 0 |
m2008-P-2900 | 0 | 0 | 0 | 244.5 | 236 | 244.5 | 8.5 | 8.5 | -0.7 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2950 | 0 | 0 | 0 | 282.5 | 275 | 282.5 | 7.5 | 7.5 | -0.75 | 0 | 30 | 0 | 0 | 0 |
m2008-P-3000 | 0 | 0 | 0 | 323 | 316.5 | 323 | 6.5 | 6.5 | -0.8 | 0 | 41 | 0 | 0 | 0 |
m2008-P-3050 | 0 | 0 | 0 | 365 | 360 | 365 | 5 | 5 | -0.83 | 0 | 8 | 0 | 0 | 0 |
m2008-P-3100 | 0 | 0 | 0 | 409 | 405 | 409 | 4 | 4 | -0.87 | 0 | 23 | 0 | 0 | 0 |
m2008-P-3150 | 0 | 0 | 0 | 454 | 451 | 454 | 3 | 3 | -0.9 | 0 | 9 | 0 | 0 | 0 |
m2008-P-3200 | 0 | 0 | 0 | 500 | 498 | 500 | 2 | 2 | -0.92 | 0 | 0 | 0 | 0 | 0 |
m2008-P-3250 | 0 | 0 | 0 | 547.5 | 546 | 547.5 | 1.5 | 1.5 | -0.94 | 0 | 0 | 0 | 0 | 0 |
m2009-C-2400 | 345 | 345 | 340 | 343 | 344 | 348 | -1 | 4 | 0.86 | 28 | 664 | 12 | 9.6 | 0 |
m2009-C-2450 | 298 | 301.5 | 293 | 296.5 | 303 | 307 | -6.5 | 4 | 0.82 | 57 | 965 | -36 | 17.04 | 0 |
m2009-C-2500 | 255 | 257 | 249.5 | 254.5 | 264.5 | 269 | -10 | 4.5 | 0.78 | 342 | 1,342 | -4 | 87.4 | 0 |
m2009-C-2550 | 212.5 | 218 | 210 | 214 | 228.5 | 233.5 | -14.5 | 5 | 0.73 | 62 | 1,042 | 21 | 13.46 | 0 |
m2009-C-2600 | 179 | 179 | 171.5 | 176.5 | 195.5 | 200.5 | -19 | 5 | 0.67 | 173 | 1,162 | -18 | 30.49 | 0 |
m2009-C-2650 | 143.5 | 147 | 139 | 145.5 | 166 | 171 | -20.5 | 5 | 0.61 | 266 | 1,675 | 93 | 38.7 | 0 |
m2009-C-2700 | 121 | 124 | 115 | 121 | 139 | 144.5 | -18 | 5.5 | 0.55 | 1,884 | 14,247 | 496 | 224.39 | 0 |
m2009-C-2750 | 103 | 104 | 97 | 102 | 115.5 | 120.5 | -13.5 | 5 | 0.49 | 2,992 | 18,342 | 362 | 301.37 | 0 |
m2009-C-2800 | 107 | 107 | 86 | 89 | 95 | 100 | -6 | 5 | 0.43 | 3,985 | 18,216 | 1,381 | 355.14 | 0 |
m2009-C-2850 | 76 | 81 | 76 | 80 | 77 | 82 | 3 | 5 | 0.38 | 1,611 | 14,805 | 567 | 126.77 | 0 |
m2009-C-2900 | 72 | 72.5 | 69 | 72 | 62 | 66.5 | 10 | 4.5 | 0.33 | 2,417 | 22,728 | 389 | 171.13 | 0 |
m2009-C-2950 | 60.5 | 65 | 60.5 | 64 | 49.5 | 53.5 | 14.5 | 4 | 0.28 | 1,996 | 17,095 | -10 | 126.19 | 0 |
m2009-C-3000 | 58 | 59 | 55.5 | 58.5 | 39 | 42.5 | 19.5 | 3.5 | 0.23 | 5,531 | 35,585 | 2,265 | 317.2 | 0 |
m2009-C-3050 | 50.5 | 52.5 | 49 | 52 | 30.5 | 33.5 | 21.5 | 3 | 0.19 | 2,120 | 9,575 | 727 | 107.3 | 0 |
m2009-C-3100 | 46 | 47.5 | 44.5 | 46.5 | 23.5 | 26 | 23 | 2.5 | 0.16 | 2,210 | 9,951 | -327 | 101.85 | 0 |
m2009-C-3150 | 41.5 | 43 | 40.5 | 42.5 | 18 | 20.5 | 24.5 | 2.5 | 0.13 | 1,638 | 9,899 | 118 | 68.02 | 0 |
m2009-C-3200 | 38.5 | 40.5 | 38 | 40 | 13.5 | 15.5 | 26.5 | 2 | 0.1 | 8,231 | 90,618 | 2,535 | 321.96 | 0 |
m2009-C-3250 | 34 | 34.5 | 32 | 34 | 10 | 12 | 24 | 2 | 0.08 | 5,613 | 23,414 | 1,079 | 185.71 | 0 |
m2009-P-2400 | 13 | 14 | 12 | 12.5 | 22 | 24 | -9.5 | 2 | -0.14 | 3,082 | 3,207 | 651 | 38.96 | 0 |
m2009-P-2450 | 17 | 18 | 16.5 | 17 | 31 | 33 | -14 | 2 | -0.17 | 2,334 | 8,581 | -266 | 40.49 | 0 |
m2009-P-2500 | 23 | 25.5 | 22.5 | 24 | 42 | 44.5 | -18 | 2.5 | -0.22 | 1,680 | 7,229 | 364 | 40.36 | 0 |
m2009-P-2550 | 33 | 34.5 | 31 | 32.5 | 56 | 59 | -23.5 | 3 | -0.27 | 3,166 | 11,131 | -405 | 103.25 | 0 |
m2009-P-2600 | 44 | 47 | 42.5 | 44.5 | 73 | 76 | -28.5 | 3 | -0.33 | 3,296 | 12,706 | 315 | 146.73 | 0 |
m2009-P-2650 | 58.5 | 64.5 | 58.5 | 62 | 93 | 96.5 | -31 | 3.5 | -0.38 | 3,391 | 12,556 | 265 | 211.22 | 0 |
m2009-P-2700 | 82.5 | 89.5 | 80.5 | 86.5 | 116 | 119.5 | -29.5 | 3.5 | -0.44 | 2,708 | 25,256 | 406 | 232.49 | 0 |
m2009-P-2750 | 87 | 120 | 87 | 116 | 142.5 | 145.5 | -26.5 | 3 | -0.5 | 2,218 | 50,885 | 577 | 258.57 | 0 |
m2009-P-2800 | 151 | 158.5 | 151 | 154 | 171.5 | 174.5 | -17.5 | 3 | -0.56 | 497 | 15,168 | -53 | 77.18 | 0 |
m2009-P-2850 | 196 | 198 | 191.5 | 193.5 | 203.5 | 206.5 | -10 | 3 | -0.62 | 363 | 6,072 | 173 | 70.47 | 0 |
m2009-P-2900 | 232 | 241 | 232 | 235.5 | 238.5 | 241 | -3 | 2.5 | -0.67 | 261 | 4,319 | 198 | 62.1 | 0 |
m2009-P-2950 | 279 | 283.5 | 276 | 276.5 | 275.5 | 277.5 | 1 | 2 | -0.72 | 82 | 2,674 | 25 | 22.92 | 0 |
m2009-P-3000 | 323.5 | 328 | 320 | 321 | 315 | 316.5 | 6 | 1.5 | -0.77 | 88 | 1,457 | 10 | 28.44 | 0 |
m2009-P-3050 | 366 | 366 | 363 | 363 | 356.5 | 357.5 | 6.5 | 1 | -0.81 | 14 | 356 | -8 | 5.11 | 0 |
m2009-P-3100 | 417 | 417 | 408 | 410 | 399.5 | 400 | 10.5 | 0.5 | -0.84 | 27 | 252 | -24 | 11.06 | 0 |
m2009-P-3150 | 455 | 455 | 453 | 453 | 444 | 444 | 9 | 0 | -0.87 | 3 | 1,238 | 2 | 1.36 | 0 |
m2009-P-3200 | 501.5 | 508 | 500 | 504 | 489.5 | 489.5 | 14.5 | 0 | -0.9 | 148 | 2,067 | -47 | 74.46 | 0 |
m2009-P-3250 | 551 | 551 | 545 | 546.5 | 536 | 535.5 | 10.5 | -0.5 | -0.92 | 34 | 1,206 | 4 | 18.69 | 0 |
m2011-C-2450 | 0 | 0 | 0 | 353 | 343.5 | 353 | 9.5 | 9.5 | 0.8 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2500 | 0 | 0 | 0 | 316.5 | 306.5 | 316.5 | 10 | 10 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2550 | 0 | 0 | 0 | 282 | 271.5 | 282 | 10.5 | 10.5 | 0.72 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2600 | 0 | 0 | 0 | 250.5 | 239 | 250.5 | 11.5 | 11.5 | 0.67 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2650 | 0 | 0 | 0 | 221 | 209.5 | 221 | 11.5 | 11.5 | 0.63 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2700 | 0 | 0 | 0 | 193.5 | 182 | 193.5 | 11.5 | 11.5 | 0.58 | 0 | 20 | 0 | 0 | 0 |
m2011-C-2750 | 0 | 0 | 0 | 169 | 157.5 | 169 | 11.5 | 11.5 | 0.53 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2800 | 0 | 0 | 0 | 146.5 | 135 | 146.5 | 11.5 | 11.5 | 0.48 | 0 | 16 | 0 | 0 | 0 |
m2011-C-2850 | 0 | 0 | 0 | 126.5 | 115.5 | 126.5 | 11 | 11 | 0.44 | 0 | 20 | 0 | 0 | 0 |
m2011-C-2900 | 0 | 0 | 0 | 108.5 | 97.5 | 108.5 | 11 | 11 | 0.39 | 0 | 25 | 0 | 0 | 0 |
m2011-C-2950 | 0 | 0 | 0 | 92.5 | 82.5 | 92.5 | 10 | 10 | 0.35 | 0 | 39 | 0 | 0 | 0 |
m2011-C-3000 | 75 | 75 | 75 | 75 | 69 | 78.5 | 6 | 9.5 | 0.31 | 1 | 104 | 0 | 0.08 | 0 |
m2011-C-3050 | 0 | 0 | 0 | 66.5 | 57.5 | 66.5 | 9 | 9 | 0.28 | 0 | 92 | 0 | 0 | 0 |
m2011-C-3100 | 45 | 55.5 | 45 | 55.5 | 47.5 | 56 | 8 | 8.5 | 0.24 | 16 | 205 | 4 | 0.88 | 0 |
m2011-C-3150 | 49 | 52 | 49 | 52 | 39 | 47 | 13 | 8 | 0.21 | 26 | 92 | 21 | 1.33 | 0 |
m2011-C-3200 | 42.5 | 47.5 | 42.5 | 47 | 32 | 39 | 15 | 7 | 0.18 | 41 | 186 | 36 | 1.89 | 0 |
m2011-C-3250 | 40 | 42.5 | 40 | 42.5 | 26 | 32.5 | 16.5 | 6.5 | 0.16 | 40 | 225 | 30 | 1.67 | 0 |
m2011-P-2450 | 27.5 | 28.5 | 27 | 28.5 | 44 | 50.5 | -15.5 | 6.5 | -0.2 | 20 | 80 | 20 | 0.55 | 0 |
m2011-P-2500 | 36.5 | 36.5 | 34.5 | 34.5 | 57 | 64 | -22.5 | 7 | -0.24 | 10 | 125 | 0 | 0.36 | 0 |
m2011-P-2550 | 0 | 0 | 0 | 79.5 | 71.5 | 79.5 | 8 | 8 | -0.28 | 0 | 90 | 0 | 0 | 0 |
m2011-P-2600 | 0 | 0 | 0 | 97 | 89 | 97 | 8 | 8 | -0.32 | 0 | 89 | 0 | 0 | 0 |
m2011-P-2650 | 0 | 0 | 0 | 117.5 | 109 | 117.5 | 8.5 | 8.5 | -0.37 | 0 | 61 | 0 | 0 | 0 |
m2011-P-2700 | 0 | 0 | 0 | 140 | 131.5 | 140 | 8.5 | 8.5 | -0.42 | 0 | 40 | 0 | 0 | 0 |
m2011-P-2750 | 0 | 0 | 0 | 165 | 156.5 | 165 | 8.5 | 8.5 | -0.46 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2800 | 0 | 0 | 0 | 192.5 | 184 | 192.5 | 8.5 | 8.5 | -0.51 | 0 | 30 | 0 | 0 | 0 |
m2011-P-2850 | 0 | 0 | 0 | 222 | 214 | 222 | 8 | 8 | -0.56 | 0 | 15 | 0 | 0 | 0 |
m2011-P-2900 | 0 | 0 | 0 | 254 | 246 | 254 | 8 | 8 | -0.6 | 0 | 55 | 0 | 0 | 0 |
m2011-P-2950 | 0 | 0 | 0 | 287.5 | 280.5 | 287.5 | 7 | 7 | -0.64 | 0 | 40 | 0 | 0 | 0 |
m2011-P-3000 | 0 | 0 | 0 | 323.5 | 316.5 | 323.5 | 7 | 7 | -0.68 | 0 | 25 | 0 | 0 | 0 |
m2011-P-3050 | 0 | 0 | 0 | 361 | 355 | 361 | 6 | 6 | -0.72 | 0 | 24 | 0 | 0 | 0 |
m2011-P-3100 | 0 | 0 | 0 | 400 | 395 | 400 | 5 | 5 | -0.75 | 0 | 15 | 0 | 0 | 0 |
m2011-P-3150 | 0 | 0 | 0 | 441 | 436 | 441 | 5 | 5 | -0.79 | 0 | 0 | 0 | 0 | 0 |
m2011-P-3200 | 0 | 0 | 0 | 483 | 479 | 483 | 4 | 4 | -0.81 | 0 | 0 | 0 | 0 | 0 |
m2011-P-3250 | 0 | 0 | 0 | 526 | 522.5 | 526 | 3.5 | 3.5 | -0.84 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2450 | 0 | 0 | 0 | 367 | 371 | 367 | -4 | -4 | 0.81 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2500 | 0 | 0 | 0 | 330 | 334.5 | 330 | -4.5 | -4.5 | 0.77 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2550 | 0 | 0 | 0 | 295 | 300 | 295 | -5 | -5 | 0.73 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2600 | 0 | 0 | 0 | 262 | 267.5 | 262 | -5.5 | -5.5 | 0.69 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2650 | 0 | 0 | 0 | 231.5 | 237.5 | 231.5 | -6 | -6 | 0.64 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2700 | 0 | 0 | 0 | 203.5 | 209.5 | 203.5 | -6 | -6 | 0.6 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2750 | 0 | 0 | 0 | 178 | 184.5 | 178 | -6.5 | -6.5 | 0.55 | 0 | 10 | 0 | 0 | 0 |
m2012-C-2800 | 0 | 0 | 0 | 154.5 | 161 | 154.5 | -6.5 | -6.5 | 0.5 | 0 | 15 | 0 | 0 | 0 |
m2012-C-2850 | 0 | 0 | 0 | 134 | 140.5 | 134 | -6.5 | -6.5 | 0.46 | 0 | 35 | 0 | 0 | 0 |
m2012-C-2900 | 0 | 0 | 0 | 115 | 121.5 | 115 | -6.5 | -6.5 | 0.41 | 0 | 20 | 0 | 0 | 0 |
m2012-C-2950 | 0 | 0 | 0 | 98.5 | 104.5 | 98.5 | -6 | -6 | 0.37 | 0 | 41 | 0 | 0 | 0 |
m2012-C-3000 | 0 | 0 | 0 | 83.5 | 89.5 | 83.5 | -6 | -6 | 0.33 | 0 | 56 | 0 | 0 | 0 |
m2012-C-3050 | 0 | 0 | 0 | 71 | 76.5 | 71 | -5.5 | -5.5 | 0.29 | 0 | 26 | 0 | 0 | 0 |
m2012-C-3100 | 0 | 0 | 0 | 59.5 | 65 | 59.5 | -5.5 | -5.5 | 0.25 | 0 | 100 | 0 | 0 | 0 |
m2012-C-3150 | 57 | 57 | 57 | 57 | 55 | 50 | 2 | -5 | 0.22 | 5 | 25 | 0 | 0.29 | 0 |
m2012-C-3200 | 52.5 | 52.5 | 52.5 | 52.5 | 46.5 | 41.5 | 6 | -5 | 0.19 | 10 | 55 | 10 | 0.53 | 0 |
m2012-C-3250 | 45.5 | 49.5 | 45.5 | 49.5 | 39 | 34.5 | 10.5 | -4.5 | 0.16 | 40 | 171 | 25 | 1.92 | 0 |
m2012-P-2450 | 30 | 30 | 30 | 30 | 51 | 46 | -21 | -5 | -0.19 | 5 | 50 | 5 | 0.15 | 0 |
m2012-P-2500 | 0 | 0 | 0 | 58.5 | 64 | 58.5 | -5.5 | -5.5 | -0.22 | 0 | 35 | 0 | 0 | 0 |
m2012-P-2550 | 44.5 | 44.5 | 44.5 | 44.5 | 79 | 73 | -34.5 | -6 | -0.26 | 5 | 100 | -5 | 0.22 | 0 |
m2012-P-2600 | 65 | 65 | 62 | 62 | 96.5 | 90 | -34.5 | -6.5 | -0.31 | 15 | 60 | -5 | 0.96 | 0 |
m2012-P-2650 | 87 | 87 | 87 | 87 | 116 | 109.5 | -29 | -6.5 | -0.35 | 5 | 50 | 0 | 0.44 | 0 |
m2012-P-2700 | 0 | 0 | 0 | 131 | 138 | 131 | -7 | -7 | -0.4 | 0 | 50 | 0 | 0 | 0 |
m2012-P-2750 | 0 | 0 | 0 | 155 | 162.5 | 155 | -7.5 | -7.5 | -0.45 | 0 | 45 | 0 | 0 | 0 |
m2012-P-2800 | 0 | 0 | 0 | 181.5 | 189 | 181.5 | -7.5 | -7.5 | -0.49 | 0 | 35 | 0 | 0 | 0 |
m2012-P-2850 | 191.5 | 191.5 | 191.5 | 191.5 | 218 | 210.5 | -26.5 | -7.5 | -0.54 | 5 | 45 | 0 | 0.96 | 0 |
m2012-P-2900 | 0 | 0 | 0 | 241.5 | 248.5 | 241.5 | -7 | -7 | -0.58 | 0 | 25 | 0 | 0 | 0 |
m2012-P-2950 | 0 | 0 | 0 | 274.5 | 281.5 | 274.5 | -7 | -7 | -0.63 | 0 | 30 | 0 | 0 | 0 |
m2012-P-3000 | 0 | 0 | 0 | 309.5 | 316.5 | 309.5 | -7 | -7 | -0.67 | 0 | 5 | 0 | 0 | 0 |
m2012-P-3050 | 0 | 0 | 0 | 346.5 | 353 | 346.5 | -6.5 | -6.5 | -0.71 | 0 | 5 | 0 | 0 | 0 |
m2012-P-3100 | 0 | 0 | 0 | 385 | 391 | 385 | -6 | -6 | -0.74 | 0 | 5 | 0 | 0 | 0 |
m2012-P-3150 | 0 | 0 | 0 | 425 | 431 | 425 | -6 | -6 | -0.77 | 0 | 10 | 0 | 0 | 0 |
m2012-P-3200 | 0 | 0 | 0 | 466.5 | 472 | 466.5 | -5.5 | -5.5 | -0.8 | 0 | 5 | 0 | 0 | 0 |
m2012-P-3250 | 0 | 0 | 0 | 509 | 514.5 | 509 | -5.5 | -5.5 | -0.83 | 0 | 5 | 0 | 0 | 0 |
m2101-C-2450 | 344.5 | 347.5 | 343.5 | 347.5 | 354 | 362.5 | -6.5 | 8.5 | 0.8 | 11 | 33 | 9 | 3.8 | 0 |
m2101-C-2500 | 303 | 307 | 302 | 307 | 317 | 325.5 | -10 | 8.5 | 0.76 | 32 | 81 | 9 | 9.73 | 0 |
m2101-C-2550 | 266 | 268.5 | 266 | 268.5 | 282 | 291.5 | -13.5 | 9.5 | 0.72 | 22 | 76 | 20 | 5.86 | 0 |
m2101-C-2600 | 231 | 236 | 230.5 | 230.5 | 249.5 | 259 | -19 | 9.5 | 0.68 | 8 | 98 | -1 | 1.85 | 0 |
m2101-C-2650 | 205 | 205 | 205 | 205 | 219.5 | 229.5 | -14.5 | 10 | 0.63 | 10 | 57 | 0 | 2.05 | 0 |
m2101-C-2700 | 176.5 | 180 | 176.5 | 180 | 192 | 202 | -12 | 10 | 0.59 | 16 | 69 | 0 | 2.85 | 0 |
m2101-C-2750 | 80 | 162.5 | 80 | 159 | 167 | 177 | -8 | 10 | 0.54 | 43 | 366 | 14 | 6.45 | 0 |
m2101-C-2800 | 140 | 142 | 138 | 142 | 144.5 | 154 | -2.5 | 9.5 | 0.49 | 42 | 691 | 1 | 5.87 | 0 |
m2101-C-2850 | 125 | 127 | 125 | 127 | 124 | 133.5 | 3 | 9.5 | 0.45 | 13 | 421 | 0 | 1.65 | 0 |
m2101-C-2900 | 113 | 118 | 113 | 117.5 | 106 | 115 | 11.5 | 9 | 0.41 | 51 | 253 | -4 | 5.96 | 0 |
m2101-C-2950 | 107 | 108 | 104.5 | 108 | 90 | 98.5 | 18 | 8.5 | 0.36 | 36 | 175 | 10 | 3.85 | 0 |
m2101-C-3000 | 99.5 | 100.5 | 97 | 100.5 | 76 | 84.5 | 24.5 | 8.5 | 0.32 | 47 | 651 | 14 | 4.66 | 0 |
m2101-C-3050 | 91.5 | 94.5 | 91.5 | 94 | 63.5 | 71.5 | 30.5 | 8 | 0.29 | 62 | 506 | 33 | 5.83 | 0 |
m2101-C-3100 | 87 | 87 | 86.5 | 86.5 | 53 | 60.5 | 33.5 | 7.5 | 0.25 | 21 | 654 | 0 | 1.82 | 0 |
m2101-C-3150 | 83.5 | 84 | 81 | 83 | 44 | 51 | 39 | 7 | 0.22 | 49 | 274 | 0 | 4.04 | 0 |
m2101-C-3200 | 77 | 80.5 | 74.5 | 80 | 36.5 | 42.5 | 43.5 | 6 | 0.19 | 129 | 961 | 69 | 10.07 | 0 |
m2101-P-2450 | 26.5 | 31.5 | 26.5 | 31 | 45 | 50.5 | -14 | 5.5 | -0.2 | 45 | 263 | 19 | 1.31 | 0 |
m2101-P-2500 | 36 | 39.5 | 36 | 39.5 | 58 | 63.5 | -18.5 | 5.5 | -0.23 | 41 | 473 | -7 | 1.76 | 0 |
m2101-P-2550 | 51 | 51 | 50 | 50.5 | 72.5 | 79 | -22 | 6.5 | -0.27 | 21 | 711 | 0 | 1.07 | 0 |
m2101-P-2600 | 66.5 | 66.5 | 65 | 65 | 90 | 96.5 | -25 | 6.5 | -0.32 | 21 | 635 | 0 | 1.39 | 0 |
m2101-P-2650 | 80 | 87 | 80 | 87 | 109.5 | 116 | -22.5 | 6.5 | -0.36 | 46 | 363 | -18 | 3.93 | 0 |
m2101-P-2700 | 112 | 112 | 109.5 | 110.5 | 131.5 | 138.5 | -21 | 7 | -0.41 | 17 | 194 | 12 | 1.89 | 0 |
m2101-P-2750 | 134 | 141 | 134 | 136.5 | 156 | 163 | -19.5 | 7 | -0.45 | 14 | 162 | 1 | 1.96 | 0 |
m2101-P-2800 | 173 | 173 | 173 | 173 | 183 | 190 | -10 | 7 | -0.5 | 1 | 309 | 0 | 0.17 | 0 |
m2101-P-2850 | 205.5 | 205.5 | 205 | 205 | 212.5 | 219 | -7.5 | 6.5 | -0.54 | 5 | 56 | -5 | 1.03 | 0 |
m2101-P-2900 | 247 | 247 | 242.5 | 242.5 | 244 | 250 | -1.5 | 6 | -0.59 | 10 | 49 | 0 | 2.45 | 0 |
m2101-P-2950 | 287 | 287 | 285.5 | 285.5 | 277.5 | 283.5 | 8 | 6 | -0.63 | 8 | 61 | 4 | 2.29 | 0 |
m2101-P-3000 | 327.5 | 327.5 | 327.5 | 327.5 | 313.5 | 318.5 | 14 | 5 | -0.67 | 4 | 57 | 0 | 1.31 | 0 |
m2101-P-3050 | 0 | 0 | 0 | 355.5 | 351 | 355.5 | 4.5 | 4.5 | -0.71 | 0 | 48 | 0 | 0 | 0 |
m2101-P-3100 | 0 | 0 | 0 | 394.5 | 390 | 394.5 | 4.5 | 4.5 | -0.74 | 0 | 76 | 0 | 0 | 0 |
m2101-P-3150 | 0 | 0 | 0 | 434.5 | 430.5 | 434.5 | 4 | 4 | -0.77 | 0 | 34 | 0 | 0 | 0 |
m2101-P-3200 | 496 | 496 | 496 | 496 | 472.5 | 476 | 23.5 | 3.5 | -0.8 | 1 | 123 | 1 | 0.5 | 0 |
m2103-C-2400 | 0 | 0 | 0 | 395.5 | 367.5 | 395.5 | 28 | 28 | 0.78 | 0 | 0 | 0 | 0 | 0 |
m2103-C-2450 | 0 | 0 | 0 | 360 | 329 | 360 | 31 | 31 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m2103-C-2500 | 0 | 0 | 0 | 326.5 | 293 | 326.5 | 33.5 | 33.5 | 0.71 | 0 | 0 | 0 | 0 | 0 |
m2103-C-2550 | 0 | 0 | 0 | 295 | 259.5 | 295 | 35.5 | 35.5 | 0.68 | 0 | 27 | 0 | 0 | 0 |
m2103-C-2600 | 0 | 0 | 0 | 265.5 | 228 | 265.5 | 37.5 | 37.5 | 0.64 | 0 | 20 | 0 | 0 | 0 |
m2103-C-2650 | 0 | 0 | 0 | 238 | 199.5 | 238 | 38.5 | 38.5 | 0.6 | 0 | 30 | 0 | 0 | 0 |
m2103-C-2700 | 0 | 0 | 0 | 213 | 173 | 213 | 40 | 40 | 0.56 | 0 | 35 | 0 | 0 | 0 |
m2103-C-2750 | 0 | 0 | 0 | 189.5 | 149.5 | 189.5 | 40 | 40 | 0.52 | 0 | 15 | 0 | 0 | 0 |
m2103-C-2800 | 0 | 0 | 0 | 168 | 128.5 | 168 | 39.5 | 39.5 | 0.48 | 0 | 30 | 0 | 0 | 0 |
m2103-C-2850 | 0 | 0 | 0 | 148.5 | 109.5 | 148.5 | 39 | 39 | 0.44 | 0 | 20 | 0 | 0 | 0 |
m2103-C-2900 | 0 | 0 | 0 | 131 | 92.5 | 131 | 38.5 | 38.5 | 0.4 | 0 | 35 | 0 | 0 | 0 |
m2103-C-2950 | 0 | 0 | 0 | 115 | 78 | 115 | 37 | 37 | 0.37 | 0 | 36 | 0 | 0 | 0 |
m2103-C-3000 | 0 | 0 | 0 | 100.5 | 65.5 | 100.5 | 35 | 35 | 0.33 | 0 | 65 | 0 | 0 | 0 |
m2103-C-3050 | 0 | 0 | 0 | 87.5 | 54.5 | 87.5 | 33 | 33 | 0.3 | 0 | 45 | 0 | 0 | 0 |
m2103-C-3100 | 81 | 81 | 81 | 81 | 45 | 76.5 | 36 | 31.5 | 0.27 | 5 | 35 | -5 | 0.41 | 0 |
m2103-C-3150 | 74.5 | 74.5 | 73 | 73 | 37 | 66 | 36 | 29 | 0.24 | 15 | 50 | -10 | 1.11 | 0 |
m2103-P-2400 | 0 | 0 | 0 | 64 | 38 | 64 | 26 | 26 | -0.21 | 0 | 35 | 0 | 0 | 0 |
m2103-P-2450 | 0 | 0 | 0 | 78.5 | 49.5 | 78.5 | 29 | 29 | -0.24 | 0 | 10 | 0 | 0 | 0 |
m2103-P-2500 | 0 | 0 | 0 | 94.5 | 63 | 94.5 | 31.5 | 31.5 | -0.28 | 0 | 10 | 0 | 0 | 0 |
m2103-P-2550 | 0 | 0 | 0 | 112.5 | 79 | 112.5 | 33.5 | 33.5 | -0.31 | 0 | 20 | 0 | 0 | 0 |
m2103-P-2600 | 101.5 | 101.5 | 101.5 | 101.5 | 97.5 | 132.5 | 4 | 35 | -0.35 | 5 | 75 | 0 | 0.51 | 0 |
m2103-P-2650 | 0 | 0 | 0 | 155 | 118 | 155 | 37 | 37 | -0.39 | 0 | 35 | 0 | 0 | 0 |
m2103-P-2700 | 0 | 0 | 0 | 179 | 141.5 | 179 | 37.5 | 37.5 | -0.43 | 0 | 30 | 0 | 0 | 0 |
m2103-P-2750 | 0 | 0 | 0 | 205.5 | 167.5 | 205.5 | 38 | 38 | -0.47 | 0 | 55 | 0 | 0 | 0 |
m2103-P-2800 | 0 | 0 | 0 | 233.5 | 195.5 | 233.5 | 38 | 38 | -0.51 | 0 | 45 | 0 | 0 | 0 |
m2103-P-2850 | 0 | 0 | 0 | 263.5 | 226.5 | 263.5 | 37 | 37 | -0.55 | 0 | 35 | 0 | 0 | 0 |
m2103-P-2900 | 0 | 0 | 0 | 295.5 | 259 | 295.5 | 36.5 | 36.5 | -0.59 | 0 | 50 | 0 | 0 | 0 |
m2103-P-2950 | 0 | 0 | 0 | 329 | 294 | 329 | 35 | 35 | -0.62 | 0 | 35 | 0 | 0 | 0 |
m2103-P-3000 | 0 | 0 | 0 | 364.5 | 331 | 364.5 | 33.5 | 33.5 | -0.66 | 0 | 50 | 0 | 0 | 0 |
m2103-P-3050 | 0 | 0 | 0 | 401 | 370 | 401 | 31 | 31 | -0.69 | 0 | 10 | 0 | 0 | 0 |
m2103-P-3100 | 0 | 0 | 0 | 439 | 410 | 439 | 29 | 29 | -0.72 | 0 | 0 | 0 | 0 | 0 |
m2103-P-3150 | 0 | 0 | 0 | 478.5 | 452 | 478.5 | 26.5 | 26.5 | -0.75 | 0 | 0 | 0 | 0 | 0 |
66,715 | 484,677 | 12,115 | 4,183.72 | 1 | ||||||||||
66,715 | 484,677 | 12,115 | 4,183.72 | 1 | ||||||||||
隐含波动率参考值 | ||||||||||||||
合约系列 | 隐含波动率(%) | |||||||||||||
c2007 | 11.68 | |||||||||||||
c2009 | 13.23 | |||||||||||||
c2011 | 11.57 | |||||||||||||
c2101 | 11.26 | |||||||||||||
c2103 | 11.26 | |||||||||||||
i2006 | 39.77 | |||||||||||||
i2007 | 38.59 | |||||||||||||
i2008 | 37.73 | |||||||||||||
i2009 | 39.34 | |||||||||||||
i2010 | 39.34 | |||||||||||||
i2011 | 37.74 | |||||||||||||
i2012 | 35.54 | |||||||||||||
i2101 | 35.38 | |||||||||||||
i2102 | 32.07 | |||||||||||||
i2103 | 32.07 | |||||||||||||
i2104 | 32.07 | |||||||||||||
m2007 | 21.77 | |||||||||||||
m2008 | 26.6 | |||||||||||||
m2009 | 23.46 | |||||||||||||
m2011 | 22.6 | |||||||||||||
m2012 | 21.11 | |||||||||||||
m2101 | 20.03 | |||||||||||||
m2103 | 20.8 | |||||||||||||
pg2011 | 49.02 | |||||||||||||
pg2012 | 45.62 | |||||||||||||
pg2101 | 45.68 | |||||||||||||
pg2102 | 45.68 | |||||||||||||
pg2103 | 41.63 |
(来源:大连商品交易所)