郑州商品交易所09月26日菜籽粕期权日行情
发布时间:2025年09月26日 17:05
合约代码今开盘最高价最低价今收盘今结算成交量(手)持仓量成交额(万元)DELTA
RM511C20250.000.000.000.00449.00000.001.0000
RM511C20500.000.000.000.00424.00000.001.0000
RM511C20750.000.000.000.00399.00000.001.0000
RM511C21000.000.000.000.00374.00000.001.0000
RM511C21250.000.000.000.00349.00000.001.0000
RM511C21500.000.000.000.00324.00000.001.0000
RM511C21750.000.000.000.00299.00000.001.0000
RM511C22000.000.000.000.00274.00000.000.9984
RM511C22250.000.000.000.00249.00000.000.9951
RM511C22500.000.000.000.00224.50000.000.9894
RM511C22750.000.000.000.00199.50000.000.9799
RM511C23000.000.000.000.00175.50060.000.9633
RM511C23250.000.000.000.00151.500160.000.9370
RM511C2350121.00121.00121.00121.00129.005680.610.8984
RM511C2375115.00121.0092.0093.50107.501084811.670.8449
RM511C240092.0096.0073.5074.0087.501064089.150.7739
RM511C242576.0080.0057.5058.0070.00655844.780.6900
RM511C245057.0065.5043.0045.0055.0035873119.030.5981
RM511C247550.0051.5032.5033.5042.501,31083255.640.5045
RM511C250034.0040.5024.5028.0032.509,9485,341331.050.4162
RM511C255019.0023.5013.5015.0019.506,1684,304117.650.2723
RM511C260010.0014.008.008.5012.004,1874,25746.400.1776
RM511C26507.008.504.505.508.004,2346,58427.870.1184
RM511C27004.505.002.503.005.501,2703,2595.140.0827
RM511C27502.503.002.002.004.001,4582,7683.870.0600
RM511C28001.502.001.501.503.009412,9841.640.0452
RM511C28501.501.501.001.002.503982,8130.510.0344
RM511C29001.001.000.501.002.001,8195,1761.840.0266
RM511C29500.501.000.500.501.502422,5380.120.0210
RM511C30001.001.000.501.001.50448780.040.0166
RM511C30501.001.000.500.501.00908150.060.0134
RM511C31000.500.500.500.501.003544,0690.180.0109
小计33,10548,479637.25
RM511P20250.000.000.000.000.5002,3230.000.0000
RM511P20500.000.000.000.000.5003720.000.0000
RM511P20750.000.000.000.000.5002500.00-0.0001
RM511P21000.000.000.000.000.5002340.00-0.0001
RM511P21250.000.000.000.000.5001540.00-0.0003
RM511P21500.000.000.000.000.5001670.00-0.0007
RM511P21750.500.500.500.500.5022430.00-0.0014
RM511P22000.500.500.500.500.501251,4290.06-0.0029
RM511P22251.001.000.500.500.501824050.16-0.0058
RM511P22501.001.001.001.000.505306220.46-0.0111
RM511P22751.002.001.002.001.002717820.42-0.0203
RM511P23002.503.501.503.001.502,4602,4135.57-0.0366
RM511P23253.005.002.004.503.001,2829044.23-0.0626
RM511P23505.008.004.008.005.002,0131,37411.07-0.1010
RM511P23758.5012.506.5012.508.503,0241,03527.44-0.1543
RM511P240013.5019.0010.5019.0013.507,1985,521102.32-0.2252
RM511P242519.5027.5016.0026.0021.001,8931,33938.93-0.3089
RM511P245023.0039.0023.0037.0031.003,1112,56592.83-0.4008
RM511P247540.0054.0035.5054.0043.502,3051,65194.38-0.4945
RM511P250055.5070.0050.0069.0058.505562,41431.71-0.5828
RM511P255085.00108.0084.00108.0095.501041,2229.99-0.7267
RM511P2600125.50152.00125.50149.00138.001191,63216.71-0.8216
RM511P2650181.00199.00171.00199.00184.00545609.99-0.8810
RM511P2700228.00228.00228.00228.00231.5013370.23-0.9169
RM511P2750269.00271.00268.50270.50280.002561,45769.09-0.9397
RM511P28000.000.000.000.00329.0002440.00-0.9547
RM511P28500.000.000.000.00378.0001150.00-0.9657
RM511P29000.000.000.000.00427.500470.00-0.9736
RM511P29500.000.000.000.00477.500490.00-0.9794
RM511P30000.000.000.000.00527.00000.00-0.9839
RM511P30500.000.000.000.00576.50000.00-0.9874
RM511P31000.000.000.000.00626.50000.00-0.9900
小计25,48631,860515.58
RM601C19750.000.000.000.00456.00090.000.9719
RM601C20000.000.000.000.00432.00000.000.9642
RM601C20250.000.000.000.00408.00000.000.9558
RM601C20500.000.000.000.00384.00000.000.9455
RM601C20750.000.000.000.00360.50000.000.9338
RM601C21000.000.000.000.00337.50000.000.9202
RM601C21250.000.000.000.00314.500190.000.9043
RM601C21500.000.000.000.00292.50040.000.8864
RM601C21750.000.000.000.00270.50060.000.8655
RM601C22000.000.000.000.00249.500380.000.8426
RM601C22250.000.000.000.00228.500600.000.8163
RM601C22500.000.000.000.00209.000880.000.7877
RM601C22750.000.000.000.00190.000470.000.7561
RM601C23000.000.000.000.00171.5003690.000.7220
RM601C2325156.00159.50131.50131.50154.5024237236.520.6856
RM601C2350142.00142.00114.50115.00138.5019246524.990.6469
RM601C2375126.50128.50102.00102.00123.0014039516.150.6069
RM601C2400113.00115.0090.5090.50109.5010540311.150.5655
RM601C242593.50104.0078.5080.0096.5015531213.960.5238
RM601C245090.0097.0069.5071.0085.0098984877.110.4823
RM601C247578.5079.0062.5063.0074.5028686320.430.4412
RM601C250071.5074.0055.0055.5065.509581,61961.420.4023
RM601C255056.5058.0043.5044.5050.007231,74636.540.3299
RM601C260042.5047.0034.0034.0038.501,1273,97643.940.2680
RM601C265036.5037.0027.0027.0030.504511,45814.770.2174
RM601C270030.0030.5022.0023.5024.506743,11917.750.1785
RM601C275024.0024.0018.0018.5020.503731,1557.890.1498
RM601C280020.0021.0015.5016.5017.501,7158,72631.620.1267
RM601C285017.5017.5013.0013.0015.505461,0938.110.1114
RM601C290014.5014.5011.0011.0014.00777981.090.0987
RM601C29500.000.000.000.0013.0004550.000.0884
RM601C300010.5010.508.008.0012.50208450.210.0815
RM601C30509.009.007.007.0012.00435260.320.0755
RM601C31007.007.506.006.0011.00866840.580.0700
RM601C31506.507.005.005.5010.508153,1464.820.0650
小计9,71733,644429.39
RM601P19753.504.003.504.003.501692,6720.64-0.0293
RM601P20004.005.004.005.004.00133050.05-0.0364
RM601P20250.000.000.000.005.0001080.00-0.0443
RM601P20500.000.000.000.006.5005080.00-0.0540
RM601P20757.508.007.508.008.0063040.05-0.0652
RM601P21008.509.008.509.009.5036740.03-0.0783
RM601P21250.000.000.000.0012.0008230.00-0.0938
RM601P215012.0012.5011.5012.5014.50247730.28-0.1113
RM601P217513.5017.0013.0017.0017.503645475.43-0.1317
RM601P220015.5021.5015.5020.5021.008563,03715.55-0.1544
RM601P222520.0025.0019.5025.0025.501081,0582.25-0.1803
RM601P225024.0031.0023.0030.0030.503721,89810.07-0.2086
RM601P227529.5037.0028.0037.0036.504422,07314.29-0.2400
RM601P230035.5045.0033.0044.0043.003,1146,993112.66-0.2738
RM601P232541.5054.0040.5052.5051.0032796514.47-0.3101
RM601P235048.5064.5048.5062.5059.505321,20228.07-0.3486
RM601P237562.0075.0057.5075.0069.502471,65115.50-0.3886
RM601P240070.0089.5067.0086.5080.501,4913,374113.44-0.4298
RM601P242582.0097.5080.5097.5092.502191,53118.61-0.4716
RM601P245097.50119.5093.00117.50106.001421,14314.59-0.5130
RM601P2475111.00134.00111.00134.00120.001321,17915.72-0.5542
RM601P2500130.00148.50127.00148.00136.002371,55931.17-0.5932
RM601P2550162.00187.50157.00187.50170.509089015.15-0.6659
RM601P2600217.00217.00217.00217.00209.0011,3320.22-0.7282
RM601P26500.000.000.000.00250.5005520.00-0.7792
RM601P2700281.00282.00281.00281.50294.50138403.66-0.8186
RM601P27500.000.000.000.00340.0003320.00-0.8478
RM601P28000.000.000.000.00387.0006360.00-0.8713
RM601P28500.000.000.000.00435.000610.00-0.8871
RM601P29000.000.000.000.00483.500880.00-0.9001
RM601P29500.000.000.000.00532.00000.00-0.9108
RM601P30000.000.000.000.00581.500650.00-0.9180
RM601P30500.000.000.000.00630.50050.00-0.9244
RM601P31000.000.000.000.00680.00000.00-0.9301
RM601P31500.000.000.000.00729.50000.00-0.9355
小计8,90239,178431.88
RM603C19750.000.000.000.00380.00000.000.9207
RM603C20000.000.000.000.00357.00000.000.9063
RM603C20250.000.000.000.00334.50000.000.8908
RM603C20500.000.000.000.00313.00000.000.8722
RM603C20750.000.000.000.00291.50000.000.8533
RM603C21000.000.000.000.00271.00000.000.8301
RM603C21250.000.000.000.00250.50000.000.8066
RM603C21500.000.000.000.00231.00000.000.7796
RM603C21750.000.000.000.00212.50000.000.7516
RM603C2200180.00180.00179.00179.00194.506111.080.7210
RM603C22250.000.000.000.00177.50030.000.6889
RM603C22500.000.000.000.00162.000150.000.6554
RM603C22750.000.000.000.00147.00010.000.6205
RM603C23000.000.000.000.00133.00060.000.5852
RM603C23250.000.000.000.00120.000280.000.5493
RM603C23500.000.000.000.00108.000270.000.5137
RM603C23750.000.000.000.0097.500110.000.4787
RM603C24000.000.000.000.0087.500290.000.4443
RM603C24250.000.000.000.0079.000470.000.4119
RM603C24500.000.000.000.0071.500640.000.3806
RM603C24750.000.000.000.0064.5001190.000.3514
RM603C25000.000.000.000.0058.500770.000.3246
RM603C255053.5053.5053.5053.5048.506870.320.2765
RM603C260044.5046.5043.5043.5040.5015690.680.2364
RM603C265038.0038.0031.5031.5035.00181090.650.2048
RM603C270032.0032.0032.0032.0030.50181460.580.1777
RM603C275028.5028.5021.5021.5027.00181410.460.1574
RM603C280022.5024.0018.0018.0024.0022590.490.1399
RM603C285019.5019.5019.5019.5022.009530.180.1251
RM603C290017.0017.0013.0013.0020.506480.090.1140
RM603C295015.0015.0011.0011.0018.508540.120.1038
RM603C300013.0013.009.0010.0017.0019600.190.0944
RM603C30508.008.008.008.0016.003360.020.0874
RM603C31000.000.000.000.0015.5001300.000.0813
小计1481,4304.84
RM603P19750.000.000.000.0011.0001790.00-0.0775
RM603P20000.000.000.000.0013.500920.00-0.0911
RM603P20259.5011.509.5011.5016.0061040.06-0.1059
RM603P20500.000.000.000.0019.000710.00-0.1237
RM603P20750.000.000.000.0022.0001040.00-0.1421
RM603P210021.0021.0021.0021.0026.5061050.13-0.1646
RM603P21250.000.000.000.0031.000830.00-0.1875
RM603P21500.000.000.000.0036.500630.00-0.2140
RM603P21750.000.000.000.0042.500990.00-0.2417
RM603P22000.000.000.000.0050.0001020.00-0.2719
RM603P22250.000.000.000.0057.500620.00-0.3037
RM603P22500.000.000.000.0066.500510.00-0.3369
RM603P22750.000.000.000.0076.500440.00-0.3716
RM603P23000.000.000.000.0087.000230.00-0.4067
RM603P23250.000.000.000.0099.500180.00-0.4425
RM603P23500.000.000.000.00112.000200.00-0.4782
RM603P23750.000.000.000.00126.500240.00-0.5132
RM603P24000.000.000.000.00141.000120.00-0.5478
RM603P24250.000.000.000.00157.50090.00-0.5802
RM603P24500.000.000.000.00174.500120.00-0.6117
RM603P24750.000.000.000.00192.50090.00-0.6411
RM603P25000.000.000.000.00211.500180.00-0.6681
RM603P25500.000.000.000.00251.00030.00-0.7169
RM603P26000.000.000.000.00292.500300.00-0.7577
RM603P26500.000.000.000.00337.00040.00-0.7900
RM603P27000.000.000.000.00382.00090.00-0.8179
RM603P27500.000.000.000.00428.50060.00-0.8388
RM603P28000.000.000.000.00475.00000.00-0.8571
RM603P28500.000.000.000.00522.50000.00-0.8726
RM603P29000.000.000.000.00571.00000.00-0.8843
RM603P29500.000.000.000.00619.00000.00-0.8952
RM603P30000.000.000.000.00667.50000.00-0.9053
RM603P30500.000.000.000.00716.00000.00-0.9129
RM603P31000.000.000.000.00765.00000.00-0.9196
小计121,3560.19
RM605C20750.000.000.000.00282.00010.000.8363
RM605C21000.000.000.000.00262.00000.000.8125
RM605C21250.000.000.000.00242.50000.000.7866
RM605C21500.000.000.000.00224.00000.000.7588
RM605C21750.000.000.000.00206.00000.000.7299
RM605C22000.000.000.000.00189.500120.000.6987
RM605C2225180.50180.50170.00170.00173.007310313.050.6671
RM605C2250165.50165.50165.00165.00158.00511638.430.6334
RM605C2275152.00152.00151.00151.00143.50491287.420.5998
RM605C2300138.50138.50130.00130.00131.00601808.090.5652
RM605C2325124.00127.00123.50124.00119.00611107.670.5311
RM605C2350116.00116.00111.00111.00109.00211502.360.4978
RM605C2375106.00106.00101.00101.0099.50111081.160.4656
RM605C240096.5096.5092.5092.5091.00181821.700.4348
RM605C242585.0085.0085.0085.0084.0012460.090.4061
RM605C245080.0080.0079.0079.0076.50222261.740.3785
RM605C247573.5073.5071.5071.5070.50382042.770.3527
RM605C250068.0068.0063.5063.5065.00222271.470.3290
RM605C255056.5057.0053.0053.0054.50992295.440.2848
RM605C260050.0050.0045.5045.5046.501624147.590.2472
RM605C265040.0040.0038.5038.5039.501736316.770.2143
RM605C270032.5032.5032.5032.5034.0028530.070.1856
RM605C275028.5028.5028.5028.5029.0014330.030.1612
RM605C280025.0025.0023.5023.5025.0045770.100.1399
小计8685,17775.95
RM605P207525.0026.5024.0026.0026.001753254.46-0.1569
RM605P210030.0030.0029.0030.0030.50937442.74-0.1798
RM605P212535.5037.5035.0037.5036.00934373.37-0.2050
RM605P215042.5044.0042.5044.0042.00319681.32-0.2320
RM605P217549.5053.0048.5053.0049.001836369.16-0.2604
RM605P220058.0060.0057.0060.0057.001911,29311.14-0.2911
RM605P222568.5069.5068.5069.5065.00537413.65-0.3223
RM605P225077.0080.0076.0080.0075.00786146.07-0.3556
RM605P227591.0093.0091.0093.0085.50315232.79-0.3891
RM605P2300100.00106.0099.00106.0097.501601,12816.56-0.4234
RM605P23250.000.000.000.00110.5002850.00-0.4575
RM605P2350129.50129.50129.50129.50124.50203632.59-0.4907
RM605P23750.000.000.000.00140.0004310.00-0.5230
RM605P2400161.00164.00158.00164.00156.00618619.79-0.5541
RM605P2425174.50176.00174.50176.00173.50253164.37-0.5829
RM605P24500.000.000.000.00191.5004900.00-0.6108
RM605P24750.000.000.000.00210.0003210.00-0.6369
RM605P25000.000.000.000.00229.0003630.00-0.6609
RM605P25500.000.000.000.00268.500890.00-0.7060
RM605P26000.000.000.000.00310.0002100.00-0.7445
RM605P26500.000.000.000.00352.500480.00-0.7785
RM605P27000.000.000.000.00396.000610.00-0.8083
RM605P27500.000.000.000.00441.000240.00-0.8339
RM605P28000.000.000.000.00486.500830.00-0.8566
小计1,19411,35478.01
RM607C21000.000.000.000.00263.00000.000.7741
RM607C21250.000.000.000.00244.50000.000.7489
RM607C21500.000.000.000.00228.00000.000.7217
RM607C21750.000.000.000.00211.50000.000.6938
RM607C22000.000.000.000.00195.50000.000.6656
RM607C22250.000.000.000.00181.00000.000.6360
RM607C22500.000.000.000.00167.00000.000.6067
RM607C22750.000.000.000.00154.00000.000.5768
RM607C23000.000.000.000.00142.00000.000.5470
RM607C23250.000.000.000.00130.50000.000.5177
RM607C23500.000.000.000.00121.50000.000.4893
RM607C23750.000.000.000.00112.00000.000.4617
RM607C24000.000.000.000.00103.50030.000.4351
RM607C24250.000.000.000.0096.50030.000.4103
RM607C24500.000.000.000.0089.50030.000.3861
RM607C24750.000.000.000.0082.50030.000.3629
RM607C25000.000.000.000.0077.000210.000.3420
RM607C25500.000.000.000.0066.000410.000.3016
RM607C26000.000.000.000.0057.5001290.000.2671
RM607C265054.0054.0053.0053.0049.5061020.320.2347
RM607C270045.0048.0044.5044.5043.5016820.740.2081
RM607C27500.000.000.000.0037.500510.000.1829
小计224381.06
RM607P210041.5042.0041.5042.0044.006770.25-0.2149
RM607P21250.000.000.000.0050.5001450.00-0.2394
RM607P21500.000.000.000.0058.0003100.00-0.2659
RM607P21750.000.000.000.0066.5002370.00-0.2931
RM607P220074.5074.5074.5074.5075.5021560.15-0.3210
RM607P22250.000.000.000.0085.5001100.00-0.3501
RM607P22500.000.000.000.0096.000750.00-0.3792
RM607P2275110.50110.50110.50110.50108.003400.33-0.4088
RM607P23000.000.000.000.00120.500390.00-0.4385
RM607P23250.000.000.000.00133.500210.00-0.4678
RM607P23500.000.000.000.00149.000240.00-0.4962
RM607P23750.000.000.000.00164.500200.00-0.5240
RM607P24000.000.000.000.00180.500210.00-0.5507
RM607P24250.000.000.000.00198.00090.00-0.5757
RM607P24500.000.000.000.00215.50000.00-0.6002
RM607P24750.000.000.000.00233.50000.00-0.6239
RM607P25000.000.000.000.00252.50000.00-0.6451
RM607P25500.000.000.000.00291.00000.00-0.6865
RM607P26000.000.000.000.00332.00060.00-0.7220
RM607P26500.000.000.000.00373.00000.00-0.7557
RM607P27000.000.000.000.00416.50000.00-0.7836
RM607P27500.000.000.000.00460.00000.00-0.8103
小计111,2900.73
RM609C21750.000.000.000.00290.50000.000.7592
RM609C22000.000.000.000.00272.50000.000.7372
RM609C22250.000.000.000.00256.00000.000.7131
RM609C22500.000.000.000.00240.00000.000.6890
RM609C22750.000.000.000.00225.00000.000.6641
RM609C23000.000.000.000.00211.00000.000.6385
RM609C23250.000.000.000.00197.00000.000.6131
RM609C23500.000.000.000.00184.50000.000.5877
RM609C23750.000.000.000.00173.00000.000.5622
RM609C24000.000.000.000.00161.50000.000.5372
RM609C2425155.00155.00155.00155.00151.00330.470.5126
RM609C24500.000.000.000.00141.50000.000.4887
RM609C2475135.00135.00135.00135.00132.00330.410.4652
RM609C2500126.50126.50126.50126.50123.00330.380.4422
RM609C2550110.50110.50110.50110.50108.00330.330.3997
RM609C260096.0096.0096.0096.0094.50330.290.3595
RM609C265084.0084.0084.0084.0083.00330.250.3236
小计18182.12
RM609P217558.0058.0050.0056.5055.5096545.15-0.2271
RM609P220065.0065.5057.5064.0062.0056333.48-0.2484
RM609P222572.5072.5062.5072.5070.5042242.88-0.2717
RM609P225080.5080.5074.5080.0079.001230.94-0.2952
RM609P227589.5089.5083.0089.0088.501861.57-0.3195
RM609P230099.0099.0094.0094.0099.0012121.16-0.3446
RM609P2325109.50110.00104.50105.50109.5013101.39-0.3697
RM609P2350120.50122.00117.50120.50121.501261.44-0.3949
RM609P23750.000.000.000.00134.50000.00-0.4202
RM609P24000.000.000.000.00147.50000.00-0.4452
RM609P24250.000.000.000.00161.50000.00-0.4697
RM609P24500.000.000.000.00176.50000.00-0.4937
RM609P24750.000.000.000.00192.00000.00-0.5173
RM609P25000.000.000.000.00207.50000.00-0.5406
RM609P25500.000.000.000.00242.00000.00-0.5836
RM609P26000.000.000.000.00277.00000.00-0.6246
RM609P26500.000.000.000.00315.00000.00-0.6615
小计26114818.02
RM合计79,744174,3722,195.01
总计79,744174,3722,195.01

说明:

(1) 价格:元/吨

(2) 成交量、持仓量:手(单边计算)

(3) 成交额:万元(单边计算)

相关资讯: