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 |
m2005-C-2400 | 253.5 | 253.5 | 231.5 | 233 | 273 | 235.5 | -40 | -37.5 | 0.94 | 120 | 1,154 | 40 | 28.81 | 0 |
m2005-C-2450 | 201 | 201 | 185.5 | 185.5 | 227.5 | 190 | -42 | -37.5 | 0.89 | 54 | 591 | 20 | 10.48 | 0 |
m2005-C-2500 | 154.5 | 156 | 136 | 136 | 185.5 | 148 | -49.5 | -37.5 | 0.81 | 221 | 1,242 | -61 | 32.78 | 0 |
m2005-C-2550 | 105.5 | 109 | 41 | 95 | 147 | 111 | -52 | -36 | 0.71 | 380 | 1,101 | 17 | 38.57 | 0 |
m2005-C-2600 | 80 | 81.5 | 61.5 | 61.5 | 113.5 | 79.5 | -52 | -34 | 0.59 | 1,309 | 3,165 | 5 | 86.65 | 0 |
m2005-C-2650 | 55 | 55 | 39.5 | 40 | 84.5 | 54 | -44.5 | -30.5 | 0.47 | 3,447 | 5,544 | 599 | 147.99 | 0 |
m2005-C-2700 | 30 | 34.5 | 24.5 | 25 | 61 | 35 | -36 | -26 | 0.34 | 6,014 | 12,614 | 108 | 162.2 | 0 |
m2005-C-2750 | 22.5 | 22.5 | 15.5 | 16 | 42.5 | 21.5 | -26.5 | -21 | 0.24 | 7,435 | 17,580 | -2,448 | 131.45 | 0 |
m2005-C-2800 | 15.5 | 16 | 10 | 11 | 28.5 | 12.5 | -17.5 | -16 | 0.16 | 7,690 | 25,270 | 315 | 93.09 | 0 |
m2005-C-2850 | 11 | 11 | 7 | 8 | 18.5 | 6.5 | -10.5 | -12 | 0.09 | 2,799 | 14,387 | -639 | 23.26 | 0 |
m2005-C-2900 | 9 | 9 | 6 | 6.5 | 11.5 | 3.5 | -5 | -8 | 0.05 | 1,888 | 14,341 | 182 | 13 | 0 |
m2005-C-2950 | 7 | 7 | 5 | 5.5 | 7 | 1.5 | -1.5 | -5.5 | 0.03 | 1,225 | 16,170 | -193 | 7.18 | 0 |
m2005-C-3000 | 6.5 | 6.5 | 4.5 | 4.5 | 4 | 0.5 | 0.5 | -3.5 | 0.01 | 1,936 | 12,473 | -759 | 9.39 | 0 |
m2005-C-3050 | 5.5 | 5.5 | 4 | 4 | 2 | 0.5 | 2 | -1.5 | 0.01 | 1,096 | 24,941 | 13 | 4.78 | 0 |
m2005-C-3100 | 4.5 | 4.5 | 3 | 3.5 | 1 | 0.5 | 2.5 | -0.5 | 0.01 | 1,518 | 9,479 | 274 | 5.52 | 0 |
m2005-C-3150 | 3.5 | 4 | 2.5 | 3 | 0.5 | 0.5 | 2.5 | 0 | 0.01 | 4,412 | 52,695 | -928 | 12.71 | 0 |
m2005-P-2400 | 3.5 | 5 | 3.5 | 5 | 5 | 3.5 | 0 | -1.5 | -0.05 | 3,259 | 8,563 | 886 | 14.34 | 0 |
m2005-P-2450 | 5.5 | 8.5 | 5.5 | 8.5 | 10 | 8.5 | -1.5 | -1.5 | -0.11 | 1,825 | 3,250 | 429 | 11.63 | 0 |
m2005-P-2500 | 5.5 | 124 | 3 | 12 | 18 | 16.5 | -6 | -1.5 | -0.19 | 1,538 | 6,433 | 43 | 16.79 | 0 |
m2005-P-2550 | 15 | 22.5 | 15 | 21.5 | 29.5 | 29 | -8 | -0.5 | -0.29 | 2,593 | 8,557 | -244 | 47.97 | 0 |
m2005-P-2600 | 31 | 40.5 | 29 | 39.5 | 45.5 | 47.5 | -6 | 2 | -0.41 | 4,693 | 12,357 | -842 | 157.4 | 0 |
m2005-P-2650 | 50 | 68 | 50 | 65 | 66.5 | 72 | -1.5 | 5.5 | -0.53 | 2,463 | 10,775 | -776 | 140.71 | 0 |
m2005-P-2700 | 82.5 | 102.5 | 81.5 | 102.5 | 93 | 103 | 9.5 | 10 | -0.65 | 495 | 24,364 | -70 | 46.19 | 0 |
m2005-P-2750 | 120 | 144 | 120 | 143.5 | 124.5 | 139.5 | 19 | 15 | -0.76 | 349 | 12,308 | -62 | 46.54 | 0 |
m2005-P-2800 | 167.5 | 184.5 | 167.5 | 184.5 | 160.5 | 180 | 24 | 19.5 | -0.85 | 103 | 8,630 | 33 | 18.47 | 0 |
m2005-P-2850 | 211 | 230 | 211 | 229.5 | 200.5 | 224.5 | 29 | 24 | -0.91 | 59 | 1,454 | 1 | 13.3 | 0 |
m2005-P-2900 | 262 | 274.5 | 262 | 274.5 | 243.5 | 271 | 31 | 27.5 | -0.95 | 15 | 1,321 | -9 | 4.07 | 0 |
m2005-P-2950 | 317.5 | 323.5 | 317.5 | 323.5 | 288.5 | 319.5 | 35 | 31 | -0.98 | 30 | 903 | 0 | 9.65 | 0 |
m2005-P-3000 | 370.5 | 372.5 | 370.5 | 372.5 | 335.5 | 368.5 | 37 | 33 | -0.88 | 30 | 1,448 | 0 | 11.16 | 0 |
m2005-P-3050 | 405.5 | 422 | 405.5 | 419.5 | 384 | 418 | 35.5 | 34 | -1 | 46 | 671 | -11 | 19.17 | 0 |
m2005-P-3100 | 471.5 | 474.5 | 471.5 | 474.5 | 433 | 468 | 41.5 | 35 | -1 | 12 | 2,217 | -2 | 5.66 | 0 |
m2005-P-3150 | 521.5 | 521.5 | 521.5 | 521.5 | 482.5 | 518 | 39 | 35.5 | -1 | 10 | 387 | 0 | 5.22 | 0 |
m2007-C-2450 | 0 | 0 | 0 | 242 | 266 | 242 | -24 | -24 | 0.81 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2500 | 0 | 0 | 0 | 205 | 226 | 205 | -21 | -21 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2550 | 0 | 0 | 0 | 170.5 | 189 | 170.5 | -18.5 | -18.5 | 0.68 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2600 | 0 | 0 | 0 | 140 | 155.5 | 140 | -15.5 | -15.5 | 0.61 | 0 | 2 | 0 | 0 | 0 |
m2007-C-2650 | 0 | 0 | 0 | 113.5 | 125.5 | 113.5 | -12 | -12 | 0.54 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2700 | 0 | 0 | 0 | 90 | 100 | 90 | -10 | -10 | 0.47 | 0 | 21 | 0 | 0 | 0 |
m2007-C-2750 | 0 | 0 | 0 | 70.5 | 78 | 70.5 | -7.5 | -7.5 | 0.39 | 0 | 11 | 0 | 0 | 0 |
m2007-C-2800 | 0 | 0 | 0 | 54.5 | 60 | 54.5 | -5.5 | -5.5 | 0.33 | 0 | 13 | 0 | 0 | 0 |
m2007-C-2850 | 0 | 0 | 0 | 41.5 | 45 | 41.5 | -3.5 | -3.5 | 0.27 | 0 | 118 | 0 | 0 | 0 |
m2007-C-2900 | 29 | 30 | 29 | 29 | 33 | 31 | -4 | -2 | 0.21 | 54 | 203 | -7 | 1.59 | 0 |
m2007-C-2950 | 23.5 | 23.5 | 23.5 | 23.5 | 24 | 22.5 | -0.5 | -1.5 | 0.17 | 1 | 310 | 1 | 0.02 | 0 |
m2007-C-3000 | 0 | 0 | 0 | 16.5 | 17 | 16.5 | -0.5 | -0.5 | 0.13 | 0 | 1,189 | 0 | 0 | 0 |
m2007-C-3050 | 0 | 0 | 0 | 11.5 | 12 | 11.5 | -0.5 | -0.5 | 0.1 | 0 | 143 | 0 | 0 | 0 |
m2007-C-3100 | 0 | 0 | 0 | 8 | 8 | 8 | 0 | 0 | 0.07 | 0 | 140 | 0 | 0 | 0 |
m2007-C-3150 | 9.5 | 10.5 | 9.5 | 10.5 | 5.5 | 5.5 | 5 | 0 | 0.05 | 9 | 142 | 1 | 0.09 | 0 |
m2007-P-2450 | 0 | 0 | 0 | 29 | 19 | 29 | 10 | 10 | -0.19 | 0 | 20 | 0 | 0 | 0 |
m2007-P-2500 | 0 | 0 | 0 | 41.5 | 28.5 | 41.5 | 13 | 13 | -0.25 | 0 | 135 | 0 | 0 | 0 |
m2007-P-2550 | 0 | 0 | 0 | 57 | 41.5 | 57 | 15.5 | 15.5 | -0.31 | 0 | 54 | 0 | 0 | 0 |
m2007-P-2600 | 0 | 0 | 0 | 76.5 | 57.5 | 76.5 | 19 | 19 | -0.38 | 0 | 50 | 0 | 0 | 0 |
m2007-P-2650 | 0 | 0 | 0 | 99.5 | 78 | 99.5 | 21.5 | 21.5 | -0.46 | 0 | 20 | 0 | 0 | 0 |
m2007-P-2700 | 0 | 0 | 0 | 126 | 102 | 126 | 24 | 24 | -0.53 | 0 | 21 | 0 | 0 | 0 |
m2007-P-2750 | 0 | 0 | 0 | 156.5 | 130 | 156.5 | 26.5 | 26.5 | -0.6 | 0 | 40 | 0 | 0 | 0 |
m2007-P-2800 | 0 | 0 | 0 | 190 | 161.5 | 190 | 28.5 | 28.5 | -0.67 | 0 | 4 | 0 | 0 | 0 |
m2007-P-2850 | 0 | 0 | 0 | 227 | 196.5 | 227 | 30.5 | 30.5 | -0.73 | 0 | 4 | 0 | 0 | 0 |
m2007-P-2900 | 0 | 0 | 0 | 266 | 234.5 | 266 | 31.5 | 31.5 | -0.79 | 0 | 4 | 0 | 0 | 0 |
m2007-P-2950 | 0 | 0 | 0 | 308 | 275.5 | 308 | 32.5 | 32.5 | -0.83 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3000 | 0 | 0 | 0 | 351.5 | 318.5 | 351.5 | 33 | 33 | -0.87 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3050 | 0 | 0 | 0 | 396.5 | 363 | 396.5 | 33.5 | 33.5 | -0.9 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3100 | 0 | 0 | 0 | 443 | 409 | 443 | 34 | 34 | -0.93 | 0 | 2 | 0 | 0 | 0 |
m2007-P-3150 | 0 | 0 | 0 | 490.5 | 456.5 | 490.5 | 34 | 34 | -0.95 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2500 | 0 | 0 | 0 | 237.5 | 262 | 237.5 | -24.5 | -24.5 | 0.79 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2550 | 0 | 0 | 0 | 201.5 | 224 | 201.5 | -22.5 | -22.5 | 0.73 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2600 | 0 | 0 | 0 | 168.5 | 189 | 168.5 | -20.5 | -20.5 | 0.66 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2650 | 0 | 0 | 0 | 139 | 157 | 139 | -18 | -18 | 0.59 | 0 | 5 | 0 | 0 | 0 |
m2008-C-2700 | 0 | 0 | 0 | 113.5 | 129 | 113.5 | -15.5 | -15.5 | 0.52 | 0 | 15 | 0 | 0 | 0 |
m2008-C-2750 | 0 | 0 | 0 | 91 | 104.5 | 91 | -13.5 | -13.5 | 0.45 | 0 | 35 | 0 | 0 | 0 |
m2008-C-2800 | 0 | 0 | 0 | 72 | 83.5 | 72 | -11.5 | -11.5 | 0.39 | 0 | 29 | 0 | 0 | 0 |
m2008-C-2850 | 0 | 0 | 0 | 56 | 65.5 | 56 | -9.5 | -9.5 | 0.32 | 0 | 38 | 0 | 0 | 0 |
m2008-C-2900 | 0 | 0 | 0 | 43.5 | 51 | 43.5 | -7.5 | -7.5 | 0.27 | 0 | 122 | 0 | 0 | 0 |
m2008-C-2950 | 32 | 34 | 32 | 34 | 39 | 33 | -5 | -6 | 0.22 | 63 | 255 | 41 | 2.07 | 0 |
m2008-C-3000 | 26.5 | 26.5 | 25.5 | 25.5 | 29.5 | 24.5 | -4 | -5 | 0.17 | 2 | 217 | -2 | 0.05 | 0 |
m2008-C-3050 | 0 | 0 | 0 | 18 | 22 | 18 | -4 | -4 | 0.13 | 0 | 366 | 0 | 0 | 0 |
m2008-C-3100 | 0 | 0 | 0 | 13 | 16 | 13 | -3 | -3 | 0.1 | 0 | 149 | 0 | 0 | 0 |
m2008-C-3150 | 15.5 | 15.5 | 15.5 | 15.5 | 11.5 | 9.5 | 4 | -2 | 0.08 | 1 | 102 | -1 | 0.02 | 0 |
m2008-P-2500 | 0 | 0 | 0 | 35.5 | 28 | 35.5 | 7.5 | 7.5 | -0.21 | 0 | 25 | 0 | 0 | 0 |
m2008-P-2550 | 0 | 0 | 0 | 49 | 39.5 | 49 | 9.5 | 9.5 | -0.27 | 0 | 121 | 0 | 0 | 0 |
m2008-P-2600 | 0 | 0 | 0 | 66 | 54.5 | 66 | 11.5 | 11.5 | -0.33 | 0 | 40 | 0 | 0 | 0 |
m2008-P-2650 | 0 | 0 | 0 | 86.5 | 72.5 | 86.5 | 14 | 14 | -0.4 | 0 | 35 | 0 | 0 | 0 |
m2008-P-2700 | 0 | 0 | 0 | 110.5 | 94.5 | 110.5 | 16 | 16 | -0.47 | 0 | 70 | 0 | 0 | 0 |
m2008-P-2750 | 0 | 0 | 0 | 138 | 119.5 | 138 | 18.5 | 18.5 | -0.54 | 0 | 35 | 0 | 0 | 0 |
m2008-P-2800 | 0 | 0 | 0 | 168.5 | 148 | 168.5 | 20.5 | 20.5 | -0.61 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2850 | 0 | 0 | 0 | 202.5 | 180 | 202.5 | 22.5 | 22.5 | -0.67 | 0 | 55 | 0 | 0 | 0 |
m2008-P-2900 | 0 | 0 | 0 | 239.5 | 215 | 239.5 | 24.5 | 24.5 | -0.73 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2950 | 0 | 0 | 0 | 279 | 253 | 279 | 26 | 26 | -0.78 | 0 | 30 | 0 | 0 | 0 |
m2008-P-3000 | 0 | 0 | 0 | 320.5 | 293.5 | 320.5 | 27 | 27 | -0.83 | 0 | 55 | 0 | 0 | 0 |
m2008-P-3050 | 0 | 0 | 0 | 364 | 335.5 | 364 | 28.5 | 28.5 | -0.86 | 0 | 8 | 0 | 0 | 0 |
m2008-P-3100 | 0 | 0 | 0 | 409 | 379.5 | 409 | 29.5 | 29.5 | -0.9 | 0 | 28 | 0 | 0 | 0 |
m2008-P-3150 | 0 | 0 | 0 | 455 | 425 | 455 | 30 | 30 | -0.92 | 0 | 9 | 0 | 0 | 0 |
m2009-C-2450 | 295.5 | 305.5 | 293.5 | 294 | 332 | 304 | -38 | -28 | 0.82 | 92 | 509 | 60 | 27.33 | 0 |
m2009-C-2500 | 252.5 | 262.5 | 251 | 251 | 293.5 | 266 | -42.5 | -27.5 | 0.78 | 78 | 222 | 62 | 19.99 | 0 |
m2009-C-2550 | 213.5 | 221.5 | 212 | 215 | 256.5 | 230 | -41.5 | -26.5 | 0.72 | 68 | 858 | 28 | 14.58 | 0 |
m2009-C-2600 | 181 | 184.5 | 173 | 173.5 | 223 | 197.5 | -49.5 | -25.5 | 0.67 | 164 | 973 | 97 | 29.63 | 0 |
m2009-C-2650 | 157 | 157 | 142 | 142 | 192 | 168 | -50 | -24 | 0.61 | 428 | 2,155 | 36 | 62.56 | 0 |
m2009-C-2700 | 126.5 | 129 | 118.5 | 120 | 163.5 | 141.5 | -43.5 | -22 | 0.55 | 397 | 12,681 | 199 | 49.61 | 0 |
m2009-C-2750 | 109 | 110 | 100.5 | 102 | 138.5 | 118 | -36.5 | -20.5 | 0.49 | 728 | 5,109 | 284 | 76.36 | 0 |
m2009-C-2800 | 90 | 92.5 | 85 | 85 | 116 | 97 | -31 | -19 | 0.43 | 691 | 5,651 | 221 | 61.61 | 0 |
m2009-C-2850 | 35 | 81.5 | 35 | 74 | 96.5 | 79.5 | -22.5 | -17 | 0.37 | 628 | 7,080 | -100 | 47.57 | 0 |
m2009-C-2900 | 70 | 70 | 64.5 | 65.5 | 79.5 | 64.5 | -14 | -15 | 0.32 | 511 | 11,980 | 108 | 33.97 | 0 |
m2009-C-2950 | 59.5 | 59.5 | 57.5 | 57.5 | 65 | 51.5 | -7.5 | -13.5 | 0.27 | 190 | 9,065 | 52 | 11.19 | 0 |
m2009-C-3000 | 55 | 56 | 51.5 | 52 | 52.5 | 41 | -0.5 | -11.5 | 0.23 | 700 | 10,994 | 23 | 37.48 | 0 |
m2009-C-3050 | 49 | 49 | 45.5 | 45.5 | 42 | 32 | 3.5 | -10 | 0.19 | 156 | 5,958 | 12 | 7.31 | 0 |
m2009-C-3100 | 43.5 | 43.5 | 40.5 | 41 | 33.5 | 25 | 7.5 | -8.5 | 0.15 | 679 | 5,517 | 43 | 28.23 | 0 |
m2009-C-3150 | 40 | 40 | 36.5 | 37 | 26.5 | 19 | 10.5 | -7.5 | 0.12 | 953 | 6,706 | -199 | 36.28 | 0 |
m2009-C-3200 | 36 | 36.5 | 32.5 | 35 | 21 | 14.5 | 14 | -6.5 | 0.1 | 2,609 | 43,587 | 178 | 89.73 | 0 |
m2009-P-2450 | 15 | 17 | 14.5 | 17 | 31 | 32.5 | -14 | 1.5 | -0.17 | 489 | 1,691 | -11 | 7.74 | 0 |
m2009-P-2500 | 21 | 23.5 | 20.5 | 23.5 | 41.5 | 44 | -18 | 2.5 | -0.22 | 574 | 2,078 | -58 | 13.14 | 0 |
m2009-P-2550 | 30 | 35 | 29.5 | 35 | 55 | 58 | -20 | 3 | -0.27 | 296 | 4,104 | -4 | 9.56 | 0 |
m2009-P-2600 | 45.5 | 51.5 | 45 | 51.5 | 70.5 | 75.5 | -19 | 5 | -0.33 | 368 | 3,683 | -79 | 17.59 | 0 |
m2009-P-2650 | 62.5 | 71.5 | 62.5 | 71.5 | 89.5 | 95.5 | -18 | 6 | -0.39 | 621 | 3,770 | 36 | 40.89 | 0 |
m2009-P-2700 | 85 | 97 | 85 | 97 | 111 | 118.5 | -14 | 7.5 | -0.45 | 383 | 9,901 | 86 | 34.74 | 0 |
m2009-P-2750 | 111 | 127.5 | 111 | 126.5 | 135.5 | 144.5 | -9 | 9 | -0.51 | 1,184 | 29,272 | 269 | 141.81 | 0 |
m2009-P-2800 | 152.5 | 158.5 | 146.5 | 156.5 | 163 | 174 | -6.5 | 11 | -0.56 | 145 | 4,250 | -50 | 22.79 | 0 |
m2009-P-2850 | 191.5 | 199 | 189 | 199 | 193 | 206 | 6 | 13 | -0.62 | 16 | 2,825 | -6 | 3.07 | 0 |
m2009-P-2900 | 223.5 | 240 | 223.5 | 240 | 226 | 240.5 | 14 | 14.5 | -0.67 | 40 | 889 | 3 | 9.18 | 0 |
m2009-P-2950 | 270.5 | 270.5 | 264.5 | 264.5 | 261 | 277.5 | 3.5 | 16.5 | -0.72 | 13 | 652 | -1 | 3.48 | 0 |
m2009-P-3000 | 0 | 0 | 0 | 316.5 | 298.5 | 316.5 | 18 | 18 | -0.77 | 0 | 272 | 0 | 0 | 0 |
m2009-P-3050 | 361.5 | 361.5 | 361.5 | 361.5 | 337.5 | 357.5 | 24 | 20 | -0.81 | 2 | 295 | -2 | 0.72 | 0 |
m2009-P-3100 | 398 | 406.5 | 398 | 406.5 | 379 | 400 | 27.5 | 21 | -0.84 | 23 | 473 | 0 | 9.24 | 0 |
m2009-P-3150 | 449.5 | 449.5 | 449.5 | 449.5 | 421.5 | 444.5 | 28 | 23 | -0.87 | 8 | 212 | -3 | 3.6 | 0 |
m2009-P-3200 | 487.5 | 498.5 | 487.5 | 498.5 | 465.5 | 489.5 | 33 | 24 | -0.9 | 2 | 1,814 | 2 | 0.99 | 0 |
m2011-C-2500 | 0 | 0 | 0 | 302.5 | 319 | 302.5 | -16.5 | -16.5 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2550 | 0 | 0 | 0 | 268 | 282 | 268 | -14 | -14 | 0.72 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2600 | 0 | 0 | 0 | 236 | 247.5 | 236 | -11.5 | -11.5 | 0.67 | 0 | 20 | 0 | 0 | 0 |
m2011-C-2650 | 0 | 0 | 0 | 206 | 216 | 206 | -10 | -10 | 0.62 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2700 | 0 | 0 | 0 | 179 | 187 | 179 | -8 | -8 | 0.57 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2750 | 0 | 0 | 0 | 154.5 | 160.5 | 154.5 | -6 | -6 | 0.52 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2800 | 0 | 0 | 0 | 132.5 | 137 | 132.5 | -4.5 | -4.5 | 0.47 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2850 | 0 | 0 | 0 | 113 | 116 | 113 | -3 | -3 | 0.42 | 0 | 10 | 0 | 0 | 0 |
m2011-C-2900 | 0 | 0 | 0 | 95.5 | 97.5 | 95.5 | -2 | -2 | 0.38 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2950 | 0 | 0 | 0 | 80.5 | 81 | 80.5 | -0.5 | -0.5 | 0.33 | 0 | 19 | 0 | 0 | 0 |
m2011-C-3000 | 0 | 0 | 0 | 67.5 | 67 | 67.5 | 0.5 | 0.5 | 0.29 | 0 | 69 | 0 | 0 | 0 |
m2011-C-3050 | 0 | 0 | 0 | 56 | 55.5 | 56 | 0.5 | 0.5 | 0.25 | 0 | 93 | 0 | 0 | 0 |
m2011-C-3100 | 0 | 0 | 0 | 46.5 | 45 | 46.5 | 1.5 | 1.5 | 0.22 | 0 | 159 | 0 | 0 | 0 |
m2011-P-2500 | 0 | 0 | 0 | 57.5 | 43 | 57.5 | 14.5 | 14.5 | -0.23 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2550 | 0 | 0 | 0 | 72.5 | 55.5 | 72.5 | 17 | 17 | -0.28 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2600 | 0 | 0 | 0 | 90 | 71 | 90 | 19 | 19 | -0.32 | 0 | 126 | 0 | 0 | 0 |
m2011-P-2650 | 0 | 0 | 0 | 110 | 89 | 110 | 21 | 21 | -0.37 | 0 | 91 | 0 | 0 | 0 |
m2011-P-2700 | 0 | 0 | 0 | 132.5 | 109.5 | 132.5 | 23 | 23 | -0.42 | 0 | 40 | 0 | 0 | 0 |
m2011-P-2750 | 0 | 0 | 0 | 157.5 | 133 | 157.5 | 24.5 | 24.5 | -0.47 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2800 | 0 | 0 | 0 | 185.5 | 159 | 185.5 | 26.5 | 26.5 | -0.52 | 0 | 15 | 0 | 0 | 0 |
m2011-P-2850 | 0 | 0 | 0 | 215.5 | 187.5 | 215.5 | 28 | 28 | -0.57 | 0 | 14 | 0 | 0 | 0 |
m2011-P-2900 | 0 | 0 | 0 | 247.5 | 218.5 | 247.5 | 29 | 29 | -0.62 | 0 | 60 | 0 | 0 | 0 |
m2011-P-2950 | 0 | 0 | 0 | 282 | 252 | 282 | 30 | 30 | -0.66 | 0 | 45 | 0 | 0 | 0 |
m2011-P-3000 | 0 | 0 | 0 | 318.5 | 287.5 | 318.5 | 31 | 31 | -0.7 | 0 | 25 | 0 | 0 | 0 |
m2011-P-3050 | 0 | 0 | 0 | 357 | 325.5 | 357 | 31.5 | 31.5 | -0.74 | 0 | 24 | 0 | 0 | 0 |
m2011-P-3100 | 0 | 0 | 0 | 397 | 365 | 397 | 32 | 32 | -0.78 | 0 | 15 | 0 | 0 | 0 |
m2012-C-2550 | 0 | 0 | 0 | 283.5 | 304 | 283.5 | -20.5 | -20.5 | 0.75 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2600 | 0 | 0 | 0 | 249.5 | 269 | 249.5 | -19.5 | -19.5 | 0.7 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2650 | 0 | 0 | 0 | 218 | 236 | 218 | -18 | -18 | 0.65 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2700 | 0 | 0 | 0 | 189.5 | 206 | 189.5 | -16.5 | -16.5 | 0.6 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2750 | 0 | 0 | 0 | 163.5 | 178.5 | 163.5 | -15 | -15 | 0.55 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2800 | 0 | 0 | 0 | 140 | 154 | 140 | -14 | -14 | 0.5 | 0 | 10 | 0 | 0 | 0 |
m2012-C-2850 | 0 | 0 | 0 | 119 | 131.5 | 119 | -12.5 | -12.5 | 0.45 | 0 | 20 | 0 | 0 | 0 |
m2012-C-2900 | 0 | 0 | 0 | 100.5 | 111.5 | 100.5 | -11 | -11 | 0.4 | 0 | 15 | 0 | 0 | 0 |
m2012-C-2950 | 0 | 0 | 0 | 84 | 94 | 84 | -10 | -10 | 0.35 | 0 | 16 | 0 | 0 | 0 |
m2012-C-3000 | 0 | 0 | 0 | 70 | 79 | 70 | -9 | -9 | 0.31 | 0 | 16 | 0 | 0 | 0 |
m2012-C-3050 | 0 | 0 | 0 | 58 | 65.5 | 58 | -7.5 | -7.5 | 0.27 | 0 | 36 | 0 | 0 | 0 |
m2012-C-3100 | 0 | 0 | 0 | 47.5 | 54.5 | 47.5 | -7 | -7 | 0.23 | 0 | 112 | 0 | 0 | 0 |
m2012-P-2550 | 0 | 0 | 0 | 59 | 53 | 59 | 6 | 6 | -0.24 | 0 | 20 | 0 | 0 | 0 |
m2012-P-2600 | 0 | 0 | 0 | 75 | 67.5 | 75 | 7.5 | 7.5 | -0.29 | 0 | 0 | 0 | 0 | 0 |
m2012-P-2650 | 0 | 0 | 0 | 93 | 84.5 | 93 | 8.5 | 8.5 | -0.34 | 0 | 90 | 0 | 0 | 0 |
m2012-P-2700 | 0 | 0 | 0 | 114 | 104 | 114 | 10 | 10 | -0.39 | 0 | 70 | 0 | 0 | 0 |
m2012-P-2750 | 0 | 0 | 0 | 137.5 | 126 | 137.5 | 11.5 | 11.5 | -0.44 | 0 | 55 | 0 | 0 | 0 |
m2012-P-2800 | 0 | 0 | 0 | 163.5 | 151 | 163.5 | 12.5 | 12.5 | -0.49 | 0 | 10 | 0 | 0 | 0 |
m2012-P-2850 | 0 | 0 | 0 | 192 | 178 | 192 | 14 | 14 | -0.54 | 0 | 10 | 0 | 0 | 0 |
m2012-P-2900 | 0 | 0 | 0 | 223.5 | 208 | 223.5 | 15.5 | 15.5 | -0.59 | 0 | 5 | 0 | 0 | 0 |
m2012-P-2950 | 257 | 257 | 257 | 257 | 240 | 257 | 17 | 17 | -0.64 | 5 | 0 | -5 | 1.29 | 0 |
m2012-P-3000 | 0 | 0 | 0 | 292.5 | 274.5 | 292.5 | 18 | 18 | -0.69 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3050 | 0 | 0 | 0 | 330 | 310.5 | 330 | 19.5 | 19.5 | -0.73 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3100 | 0 | 0 | 0 | 369 | 349 | 369 | 20 | 20 | -0.77 | 0 | 0 | 0 | 0 | 0 |
m2101-C-2500 | 0 | 0 | 0 | 330 | 341 | 330 | -11 | -11 | 0.78 | 0 | 26 | 0 | 0 | 0 |
m2101-C-2550 | 0 | 0 | 0 | 294 | 303 | 294 | -9 | -9 | 0.74 | 0 | 5 | 0 | 0 | 0 |
m2101-C-2600 | 245 | 265 | 244.5 | 265 | 267.5 | 260.5 | -2.5 | -7 | 0.7 | 8 | 34 | 8 | 2 | 0 |
m2101-C-2650 | 0 | 0 | 0 | 230 | 234.5 | 230 | -4.5 | -4.5 | 0.65 | 0 | 5 | 0 | 0 | 0 |
m2101-C-2700 | 0 | 0 | 0 | 201.5 | 204 | 201.5 | -2.5 | -2.5 | 0.6 | 0 | 6 | 0 | 0 | 0 |
m2101-C-2750 | 0 | 0 | 0 | 175 | 176.5 | 175 | -1.5 | -1.5 | 0.55 | 0 | 15 | 0 | 0 | 0 |
m2101-C-2800 | 0 | 0 | 0 | 151.5 | 151 | 151.5 | 0.5 | 0.5 | 0.5 | 0 | 20 | 0 | 0 | 0 |
m2101-C-2850 | 0 | 0 | 0 | 130.5 | 128.5 | 130.5 | 2 | 2 | 0.46 | 0 | 16 | 0 | 0 | 0 |
m2101-C-2900 | 0 | 0 | 0 | 111.5 | 109 | 111.5 | 2.5 | 2.5 | 0.41 | 0 | 61 | 0 | 0 | 0 |
m2101-C-2950 | 0 | 0 | 0 | 95 | 91.5 | 95 | 3.5 | 3.5 | 0.37 | 0 | 22 | 0 | 0 | 0 |
m2101-C-3000 | 82 | 82 | 82 | 82 | 76 | 80 | 6 | 4 | 0.32 | 10 | 51 | 1 | 0.82 | 0 |
m2101-C-3050 | 74.5 | 75 | 74 | 74.5 | 63 | 67.5 | 11.5 | 4.5 | 0.29 | 15 | 182 | 1 | 1.12 | 0 |
m2101-P-2500 | 0 | 0 | 0 | 52.5 | 37.5 | 52.5 | 15 | 15 | -0.21 | 0 | 101 | 0 | 0 | 0 |
m2101-P-2550 | 0 | 0 | 0 | 66 | 49.5 | 66 | 16.5 | 16.5 | -0.25 | 0 | 64 | 0 | 0 | 0 |
m2101-P-2600 | 0 | 0 | 0 | 82.5 | 63.5 | 82.5 | 19 | 19 | -0.3 | 0 | 129 | 0 | 0 | 0 |
m2101-P-2650 | 0 | 0 | 0 | 101 | 80 | 101 | 21 | 21 | -0.34 | 0 | 20 | 0 | 0 | 0 |
m2101-P-2700 | 0 | 0 | 0 | 122 | 99 | 122 | 23 | 23 | -0.39 | 0 | 36 | 0 | 0 | 0 |
m2101-P-2750 | 0 | 0 | 0 | 145.5 | 121 | 145.5 | 24.5 | 24.5 | -0.44 | 0 | 51 | 0 | 0 | 0 |
m2101-P-2800 | 0 | 0 | 0 | 171.5 | 145 | 171.5 | 26.5 | 26.5 | -0.49 | 0 | 46 | 0 | 0 | 0 |
m2101-P-2850 | 0 | 0 | 0 | 200 | 172.5 | 200 | 27.5 | 27.5 | -0.53 | 0 | 12 | 0 | 0 | 0 |
m2101-P-2900 | 200 | 200 | 200 | 200 | 202 | 230.5 | -2 | 28.5 | -0.58 | 1 | 5 | 1 | 0.2 | 0 |
m2101-P-2950 | 0 | 0 | 0 | 263.5 | 234 | 263.5 | 29.5 | 29.5 | -0.62 | 0 | 36 | 0 | 0 | 0 |
m2101-P-3000 | 0 | 0 | 0 | 298.5 | 268.5 | 298.5 | 30 | 30 | -0.67 | 0 | 16 | 0 | 0 | 0 |
m2101-P-3050 | 0 | 0 | 0 | 335 | 305 | 335 | 30 | 30 | -0.71 | 0 | 4 | 0 | 0 | 0 |
72,469 | 518,599 | -2,754 | 2,337.38 | 0 | ||||||||||
72,469 | 518,599 | -2,754 | 2,337.38 | 0 | ||||||||||
隐含波动率参考值 | ||||||||||||||
合约系列 | 隐含波动率(%) | |||||||||||||
c2005 | 13.84 | |||||||||||||
c2007 | 12.72 | |||||||||||||
c2009 | 10.41 | |||||||||||||
c2011 | 9.7 | |||||||||||||
c2101 | 9.77 | |||||||||||||
i2004 | 28.19 | |||||||||||||
i2005 | 35.13 | |||||||||||||
i2006 | 28.57 | |||||||||||||
i2007 | 30.42 | |||||||||||||
i2008 | 28.25 | |||||||||||||
i2009 | 27.95 | |||||||||||||
i2010 | 21.91 | |||||||||||||
i2011 | 25.63 | |||||||||||||
i2012 | 24.4 | |||||||||||||
i2101 | 26.98 | |||||||||||||
i2102 | 26.98 | |||||||||||||
m2005 | 17.22 | |||||||||||||
m2007 | 19.07 | |||||||||||||
m2008 | 17.25 | |||||||||||||
m2009 | 17.97 | |||||||||||||
m2011 | 17.97 | |||||||||||||
m2012 | 16.43 | |||||||||||||
m2101 | 16.55 |
(来源:大连商品交易所)