郑州商品交易所08月01日烧碱期权日行情
发布时间:2025年08月01日 16:25
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
SH509C20000.000.000.000.00541.00000.000.9999
SH509C20400.000.000.000.00501.00000.000.9990
SH509C20800.000.000.000.00461.00000.000.9975
SH509C21200.000.000.000.00421.000130.000.9952
SH509C21600.000.000.000.00381.500300.000.9916
SH509C22000.000.000.000.00341.500850.000.9859
SH509C22400.000.000.000.00302.500710.000.9768
SH509C2280268.00274.00252.00252.00263.5032892.380.9620
SH509C2320219.50219.50219.50219.50225.0023121.320.9386
SH509C23600.000.000.000.00188.0002300.000.9026
SH509C2400156.50170.50139.00147.50152.5016950077.250.8500
SH509C2440115.00129.00108.00114.50120.0013777149.520.7744
SH509C248094.00103.0075.0082.0091.0014284735.640.6792
SH509C252068.0081.0051.0060.5067.501,5901,554306.020.5699
SH509C256050.5061.0036.5042.0048.506,2572,081929.220.4585
SH509C260040.5045.5025.5030.0034.508,4764,473918.200.3565
SH509C264027.0034.0018.0021.5025.004,7114,698376.340.2724
SH509C268026.0026.0013.5016.0018.005,1017,357309.420.2064
SH509C272018.5019.009.5011.0013.006,5828,167283.180.1562
SH509C276015.0015.006.508.0010.001,7333,53851.820.1185
SH509C280011.0011.005.006.007.5014,44012,356334.760.0914
SH509C28406.507.504.004.006.002,2192,36336.290.0713
SH509C28806.006.002.503.504.502,9842,31538.900.0553
SH509C29203.504.502.002.003.501,7032,07516.220.0440
SH509C29603.503.501.502.003.001,1679708.990.0349
SH509C30002.503.001.001.502.506,2389,60837.810.0280
SH509C30401.502.000.501.002.004861,2652.220.0225
SH509C30801.501.500.501.001.504201,0071.320.0184
SH509C31201.501.500.500.501.002324630.600.0147
SH509C31600.501.000.501.001.00245320.060.0123
SH509C32001.001.000.500.501.004054,9191.190.0101
SH509C32400.501.000.501.000.50104620.020.0083
SH509C32800.501.000.501.000.50498370.130.0070
SH509C33201.001.000.500.500.50624800.100.0058
SH509C33601.001.000.500.500.50469260.070.0048
SH509C34000.501.000.501.000.502,06416,3793.390.0041
小计67,45291,9733,822.37
SH509P20000.500.500.500.500.50232,2130.03-0.0012
SH509P20400.000.000.000.000.5007790.00-0.0019
SH509P20800.500.500.500.500.5037010.00-0.0032
SH509P21200.000.000.000.000.5001,1310.00-0.0054
SH509P21601.001.000.500.500.503841,0520.63-0.0088
SH509P22001.501.501.001.501.001,01011,4214.24-0.0143
SH509P22402.502.501.501.501.508964,1094.23-0.0233
SH509P22802.003.502.002.002.501,5773,27910.46-0.0379
SH509P23204.005.002.502.504.002,8894,21132.08-0.0611
SH509P23606.508.504.505.007.004,3273,60579.87-0.0969
SH509P240012.0014.507.508.5011.5013,7056,618449.53-0.1494
SH509P244019.0023.0013.0016.0019.007,4924,649422.76-0.2249
SH509P248033.0036.5021.5026.0030.007,1083,209636.82-0.3200
SH509P252043.5056.0034.5042.5046.509,7812,6591,365.17-0.4294
SH509P256076.0079.5054.0066.0067.502,5271,741513.10-0.5407
SH509P260093.00105.0079.0092.0093.501,2031,309323.33-0.6427
SH509P2640130.00134.00110.00125.50124.0016476757.21-0.7269
SH509P2680168.00168.00136.00158.50157.003153813.98-0.7930
SH509P2720190.00202.50170.00201.00192.00145577.80-0.8432
SH509P27600.000.000.000.00228.5002120.00-0.8810
SH509P2800262.00262.00262.00262.00266.5011730.79-0.9082
SH509P2840311.00311.00311.00311.00304.5041593.73-0.9284
SH509P2880334.50334.50334.50334.50343.501014110.04-0.9445
SH509P29200.000.000.000.00382.500420.00-0.9559
SH509P29600.000.000.000.00421.500240.00-0.9651
SH509P30000.000.000.000.00461.000410.00-0.9721
SH509P30400.000.000.000.00500.500240.00-0.9777
SH509P30800.000.000.000.00540.50060.00-0.9818
SH509P31200.000.000.000.00580.00080.00-0.9857
SH509P31600.000.000.000.00620.000200.00-0.9881
SH509P32000.000.000.000.00659.500140.00-0.9905
SH509P32400.000.000.000.00699.50020.00-0.9924
SH509P32800.000.000.000.00739.500120.00-0.9938
SH509P33200.000.000.000.00779.00060.00-0.9951
SH509P33600.000.000.000.00819.00030.00-0.9962
SH509P34000.000.000.000.00859.000140.00-0.9970
小计53,14955,4493,935.81
SH510C20400.000.000.000.00566.50000.000.9913
SH510C20800.000.000.000.00527.00000.000.9864
SH510C21200.000.000.000.00487.50000.000.9803
SH510C21600.000.000.000.00448.50010.000.9716
SH510C22000.000.000.000.00409.50000.000.9599
SH510C22400.000.000.000.00371.50020.000.9448
SH510C22800.000.000.000.00334.00010.000.9253
SH510C23200.000.000.000.00297.500270.000.8990
SH510C23600.000.000.000.00262.500970.000.8656
SH510C24000.000.000.000.00229.000620.000.8247
SH510C24400.000.000.000.00197.500980.000.7760
SH510C24800.000.000.000.00168.500600.000.7202
SH510C2520143.00143.00143.00143.00142.505912.150.6585
SH510C2560125.50130.50113.00113.00119.50241198.590.5933
SH510C2600102.00108.0092.0093.5099.507910923.760.5271
SH510C264085.0091.0077.5077.5083.004420310.690.4631
SH510C268072.5075.0064.5067.0069.007961.460.4035
SH510C272053.0058.5053.0053.5057.508218414.000.3490
SH510C276047.0054.5042.0044.5048.00631718.810.3009
SH510C280044.5046.0034.5036.5040.509224010.610.2598
SH510C284035.5038.0029.0030.5034.0013926913.820.2230
SH510C288031.5032.0026.0026.0029.0018921816.760.1936
SH510C292024.5028.0022.5022.5024.501301039.890.1668
SH510C296023.0024.5019.0019.5021.5033628022.530.1458
SH510C300018.0021.0015.5016.5018.5055148130.040.1260
小计1,7412,912173.09
SH510P20402.002.002.002.001.0044610.02-0.0105
SH510P20800.000.000.000.001.500600.00-0.0149
SH510P21200.000.000.000.002.0001440.00-0.0205
SH510P21600.000.000.000.003.0001210.00-0.0287
SH510P22004.504.504.504.504.5051270.07-0.0400
SH510P22406.506.505.005.006.00432160.72-0.0547
SH510P22808.508.507.007.508.502453525.64-0.0737
SH510P232011.5011.5010.0010.5012.001663015.40-0.0997
SH510P236018.0018.0014.5015.0017.0022138910.26-0.1328
SH510P240025.0025.5020.0021.0023.50962456.39-0.1734
SH510P244034.0034.0028.0030.0032.00742236.98-0.2218
SH510P248040.0066.0040.0040.0043.009225611.97-0.2775
SH510P252061.0061.0054.5057.0057.008125213.80-0.3390
SH510P256073.0075.5073.0075.5073.50341507.54-0.4042
SH510P260097.0097.0089.5092.0093.50251816.85-0.4704
SH510P2640115.00115.00115.00115.00117.00101023.48-0.5343
SH510P2680136.00143.00136.00143.00143.002780.84-0.5940
SH510P2720181.50181.50179.50179.50171.005802.71-0.6486
SH510P27600.000.000.000.00201.500250.00-0.6968
SH510P28000.000.000.000.00234.000620.00-0.7380
SH510P28400.000.000.000.00267.50020.00-0.7750
SH510P28800.000.000.000.00302.500120.00-0.8046
SH510P29200.000.000.000.00338.00010.00-0.8316
SH510P29600.000.000.000.00374.50000.00-0.8527
SH510P30000.000.000.000.00411.50000.00-0.8728
小计1,1033,84082.67
SH511C20400.000.000.000.00556.00000.000.9849
SH511C20800.000.000.000.00517.00000.000.9761
SH511C21200.000.000.000.00478.00030.000.9649
SH511C21600.000.000.000.00440.00030.000.9510
SH511C22000.000.000.000.00403.00030.000.9324
SH511C22400.000.000.000.00366.50000.000.9092
SH511C22800.000.000.000.00331.50030.000.8816
SH511C23200.000.000.000.00297.50030.000.8494
SH511C23600.000.000.000.00266.000100.000.8111
SH511C24000.000.000.000.00236.000170.000.7678
SH511C2440202.50202.50202.50202.50208.004132.430.7211
SH511C24800.000.000.000.00182.000530.000.6716
SH511C25200.000.000.000.00159.000400.000.6193
SH511C2560133.00133.00133.00133.00138.502690.800.5668
SH511C26000.000.000.000.00119.5001100.000.5148
SH511C264099.0099.0099.0099.00103.503280.890.4646
SH511C268096.0096.5085.0086.5089.50171214.580.4171
SH511C27200.000.000.000.0077.0001130.000.3721
SH511C276062.5062.5062.5062.5066.503750.560.3319
SH511C280054.0054.0054.0054.0057.0031640.490.2937
SH511C284046.5046.5046.5046.5050.0031660.420.2615
SH511C288040.0041.5040.0040.5043.008780.980.2307
SH511C292035.5035.5035.5035.5038.0061290.640.2055
SH511C296031.5031.5031.0031.5033.009640.850.1817
SH511C300028.0028.0026.5027.5029.0015551.230.1617
小计731,32013.87
SH511P20402.502.502.502.502.003630.02-0.0176
SH511P20803.503.503.503.503.003950.03-0.0254
SH511P21204.504.504.504.504.5031940.04-0.0357
SH511P21607.007.007.007.006.5031330.06-0.0488
SH511P22009.5010.509.5010.509.0091420.27-0.0666
SH511P224013.5014.0013.5014.0013.0091230.37-0.0890
SH511P228018.5019.0017.0018.0018.00232061.24-0.1160
SH511P232024.0026.0022.5022.5024.00132030.90-0.1478
SH511P236033.0033.5033.0033.5032.0061000.60-0.1856
SH511P240043.5043.5043.5043.5042.0031160.39-0.2284
SH511P244056.0056.0056.0056.0054.0031230.50-0.2749
SH511P248066.0072.5066.0070.5067.5031330.63-0.3242
SH511P25200.000.000.000.0084.500630.00-0.3764
SH511P25600.000.000.000.00103.500410.00-0.4288
SH511P26000.000.000.000.00124.500370.00-0.4807
SH511P26400.000.000.000.00148.500780.00-0.5310
SH511P26800.000.000.000.00174.000450.00-0.5786
SH511P27200.000.000.000.00201.500290.00-0.6237
SH511P27600.000.000.000.00231.00070.00-0.6641
SH511P28000.000.000.000.00261.500100.00-0.7025
SH511P28400.000.000.000.00294.00030.00-0.7348
SH511P28800.000.000.000.00327.00000.00-0.7660
SH511P29200.000.000.000.00361.50000.00-0.7913
SH511P29600.000.000.000.00396.50000.00-0.8155
SH511P30000.000.000.000.00432.50000.00-0.8358
小计811,9445.06
SH601C20000.000.000.000.00601.50000.000.9708
SH601C20400.000.000.000.00563.50000.000.9584
SH601C20800.000.000.000.00526.00000.000.9434
SH601C21200.000.000.000.00489.50050.000.9265
SH601C21600.000.000.000.00454.00000.000.9059
SH601C22000.000.000.000.00419.50000.000.8824
SH601C22400.000.000.000.00385.50000.000.8571
SH601C22800.000.000.000.00354.000710.000.8267
SH601C23200.000.000.000.00323.500110.000.7950
SH601C23600.000.000.000.00294.500210.000.7602
SH601C24000.000.000.000.00267.500170.000.7233
SH601C24400.000.000.000.00242.000360.000.6852
SH601C24800.000.000.000.00218.500340.000.6453
SH601C25200.000.000.000.00196.500760.000.6055
SH601C2560187.00187.00168.50168.50177.00218410.670.5652
SH601C2600166.00166.00150.50150.50158.00233310.700.5257
SH601C2640134.50135.00134.50135.00142.5020548.090.4874
SH601C2680127.00127.00127.00127.00127.0013010.380.4499
SH601C2720117.50117.50114.00114.00114.5081232.790.4151
SH601C2760104.00107.00100.00100.00102.50399012.340.3812
SH601C280095.0097.5082.5091.5092.00281197.720.3503
SH601C284084.0085.5077.5077.5082.5022915.330.3211
SH601C288076.5076.5070.0073.0073.5012318427.130.2935
SH601C292069.5070.5061.5066.0066.507513515.040.2693
SH601C296061.5063.5056.5059.0059.50421657.740.2458
SH601C300053.0057.5049.0051.5053.5013020220.810.2247
小计5321,852128.73
SH601P20007.009.007.009.005.0051200.11-0.0318
SH601P20400.000.000.000.007.000740.00-0.0426
SH601P208010.5010.5010.5010.5010.006530.19-0.0563
SH601P21200.000.000.000.0013.000360.00-0.0719
SH601P21600.000.000.000.0017.500270.00-0.0914
SH601P220025.0025.0025.0025.0023.0024481.78-0.1139
SH601P224028.5030.0028.5030.0029.0041280.35-0.1384
SH601P228039.5039.5036.0039.0037.50451205.16-0.1680
SH601P232046.0047.5044.0047.5046.5029974.05-0.1991
SH601P236056.0059.0056.0059.0057.5031745.43-0.2333
SH601P240067.5068.0067.5068.0070.0011292.24-0.2698
SH601P24400.000.000.000.0084.000180.00-0.3076
SH601P248097.0097.0097.0097.00100.508362.36-0.3472
SH601P25200.000.000.000.00118.000910.00-0.3868
SH601P2560134.00134.00134.00134.00138.501770.40-0.4270
SH601P2600153.50157.00151.00155.00159.00266512.09-0.4666
SH601P2640187.50187.50187.50187.50183.5010445.63-0.5049
SH601P26800.000.000.000.00207.500350.00-0.5425
SH601P27200.000.000.000.00234.500550.00-0.5774
SH601P27600.000.000.000.00262.000660.00-0.6114
SH601P2800296.00296.00282.00286.00291.50181715.41-0.6426
SH601P28400.000.000.000.00321.50000.00-0.6721
SH601P28800.000.000.000.00352.50000.00-0.7001
SH601P29200.000.000.000.00385.50010.00-0.7245
SH601P29600.000.000.000.00418.00000.00-0.7485
SH601P30000.000.000.000.00452.00000.00-0.7700
小计2181,31155.19
SH合计124,349160,6018,216.79
总计124,349160,6018,216.79

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: