郑州商品交易所07月16日锰硅期权日行情
发布时间:2025年07月16日 15:35
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
SM509C47000.000.000.000.001,064.00000.000.9991
SM509C47500.000.000.000.001,014.00000.000.9980
SM509C48000.000.000.000.00964.00000.000.9965
SM509C48500.000.000.000.00914.00000.000.9950
SM509C49000.000.000.000.00865.00010.000.9927
SM509C49500.000.000.000.00815.00000.000.9902
SM509C50000.000.000.000.00765.00040.000.9870
SM509C51000.000.000.000.00666.0003440.000.9781
SM509C52000.000.000.000.00568.0006270.000.9639
SM509C53000.000.000.000.00472.0005110.000.9408
SM509C5400395.00395.00354.00360.00377.002831,56052.220.9036
SM509C5500305.00305.00258.00272.00286.003841,35552.420.8438
SM509C5600210.00222.00179.00185.00203.003913,63240.330.7469
SM509C5700150.00161.00117.00127.00135.006272,97841.250.6086
SM509C580098.00115.0079.0085.0087.004,9367,859234.800.4533
SM509C590069.0081.0054.0057.0061.004,5075,544151.570.3300
SM509C600057.0062.0040.0045.0049.0010,79518,061278.190.2520
SM509C610050.0050.0029.0031.0042.003,2864,72958.910.2022
SM509C620030.0034.0022.0023.0036.002,2573,80530.390.1668
SM509C630023.0027.0017.0018.0033.001,0472,93911.820.1425
SM509C640020.0023.0016.0017.0029.001,3918,46413.240.1212
SM509C650016.0017.0012.0012.0026.001,1593,9618.310.1062
SM509C660012.0014.009.0013.0024.008343,0494.800.0922
SM509C670010.0012.009.009.0021.006292,1823.230.0812
SM509C68009.009.007.007.0019.002061,9110.820.0720
SM509C69008.009.007.008.0017.00251,8190.100.0633
SM509C70009.009.005.006.0016.001,35812,0574.430.0565
SM509C71006.006.005.005.0015.00241,1940.060.0508
SM509C72006.006.004.004.0013.00481,0950.110.0453
SM509C73004.004.003.003.0012.00546280.080.0400
SM509C74003.003.002.002.0011.00203130.030.0365
SM509C75003.003.002.002.0010.00485060.070.0332
SM509C76002.002.002.002.009.0015120.000.0298
SM509C77002.002.002.002.008.0022930.000.0266
SM509C78002.002.002.002.008.0024940.000.0243
SM509C79002.002.001.001.007.00421,0060.040.0223
SM509C80001.002.001.002.006.009767,6940.510.0204
小计35,332101,127987.73
SM509P47000.000.000.000.001.0002140.00-0.0032
SM509P47501.001.001.001.001.001023310.05-0.0041
SM509P48001.001.001.001.001.001885810.09-0.0053
SM509P48501.001.001.001.001.001335870.07-0.0066
SM509P49001.001.001.001.001.002327580.12-0.0086
SM509P49501.001.001.001.001.00984110.05-0.0109
SM509P50002.002.002.002.002.00151,6300.02-0.0138
SM509P51002.002.002.002.003.00549890.07-0.0223
SM509P52004.004.004.004.005.0031,5730.01-0.0361
SM509P53007.007.005.006.008.009013,1412.67-0.0587
SM509P540011.0011.0010.0011.0014.008573,0354.72-0.0955
SM509P550021.0023.0019.0020.0023.002,2835,14423.74-0.1550
SM509P560042.0043.0037.0040.0040.003,1375,09963.81-0.2515
SM509P570080.0082.0069.0080.0071.002,4285,10592.37-0.3896
SM509P5800133.00142.00120.00135.00123.006884,99344.35-0.5450
SM509P5900198.00217.00189.00205.00197.001921,42619.65-0.6683
SM509P6000274.00302.00267.00289.00284.002871,21741.24-0.7465
SM509P6100358.00381.00352.00381.00377.007059412.72-0.7964
SM509P6200442.00470.00442.00469.00472.008465619.44-0.8320
SM509P63000.000.000.000.00568.0004620.00-0.8565
SM509P64000.000.000.000.00664.0003360.00-0.8778
SM509P65000.000.000.000.00761.0002200.00-0.8930
SM509P66000.000.000.000.00858.0001510.00-0.9071
SM509P67000.000.000.000.00956.0001060.00-0.9183
SM509P68000.000.000.000.001,054.0001170.00-0.9276
SM509P69000.000.000.000.001,152.0001810.00-0.9364
SM509P70000.000.000.000.001,250.0001130.00-0.9434
SM509P71000.000.000.000.001,349.000590.00-0.9492
SM509P72000.000.000.000.001,447.000380.00-0.9548
SM509P73000.000.000.000.001,546.00000.00-0.9602
SM509P74000.000.000.000.001,645.000240.00-0.9638
SM509P75000.000.000.000.001,744.000100.00-0.9674
SM509P76000.000.000.000.001,843.00000.00-0.9708
SM509P77000.000.000.000.001,942.000830.00-0.9742
SM509P78000.000.000.000.002,041.00020.00-0.9766
SM509P79000.000.000.000.002,141.00030.00-0.9787
SM509P80000.000.000.000.002,240.00090.00-0.9808
小计11,75239,398325.16
SM510C47500.000.000.000.001,002.00000.000.9953
SM510C48000.000.000.000.00952.00000.000.9925
SM510C48500.000.000.000.00903.00000.000.9891
SM510C49000.000.000.000.00853.00000.000.9848
SM510C49500.000.000.000.00804.00000.000.9799
SM510C50000.000.000.000.00755.00000.000.9733
SM510C51000.000.000.000.00658.00000.000.9558
SM510C52000.000.000.000.00563.00000.000.9294
SM510C53000.000.000.000.00472.00010.000.8907
SM510C54000.000.000.000.00386.000200.000.8338
SM510C55000.000.000.000.00307.000200.000.7588
SM510C56000.000.000.000.00237.000400.000.6677
SM510C57000.000.000.000.00180.000180.000.5653
SM510C58000.000.000.000.00134.000450.000.4634
SM510C59000.000.000.000.00100.000370.000.3706
SM510C600078.0078.0078.0078.0074.0012240.460.2921
SM510C610057.0057.0053.0053.0056.0011590.310.2294
SM510C62000.000.000.000.0043.000570.000.1810
SM510C63000.000.000.000.0034.000710.000.1437
SM510C64000.000.000.000.0027.000130.000.1144
SM510C650022.0023.0019.0019.0021.0030540.310.0920
小计534591.09
SM510P47500.000.000.000.001.00090.00-0.0083
SM510P48000.000.000.000.002.000130.00-0.0106
SM510P48500.000.000.000.002.00000.00-0.0134
SM510P49001.001.001.001.003.0010100.01-0.0172
SM510P49504.004.004.004.004.0047200.09-0.0216
SM510P50005.005.005.005.005.0030160.08-0.0277
SM510P51000.000.000.000.008.000100.00-0.0442
SM510P520014.0014.0013.0013.0013.004220.03-0.0696
SM510P530020.0021.0020.0021.0021.0039610.40-0.1076
SM510P540034.0034.0034.0034.0035.0021460.36-0.1638
SM510P550051.0051.0051.0051.0055.005770.13-0.2382
SM510P560081.0081.0081.0081.0085.0015460.62-0.3290
SM510P5700122.00125.00122.00125.00128.0010350.62-0.4312
SM510P58000.000.000.000.00182.000100.00-0.5331
SM510P59000.000.000.000.00247.000250.00-0.6261
SM510P6000314.00314.00311.00311.00321.005260.78-0.7048
SM510P6100395.00395.00395.00395.00403.002320.40-0.7678
SM510P62000.000.000.000.00490.000300.00-0.8167
SM510P63000.000.000.000.00580.00000.00-0.8544
SM510P64000.000.000.000.00673.00000.00-0.8842
SM510P65000.000.000.000.00767.00000.00-0.9070
小计1884883.51
SM511C48000.000.000.000.001,021.00000.000.9695
SM511C48500.000.000.000.00972.00000.000.9636
SM511C49000.000.000.000.00924.00000.000.9576
SM511C49500.000.000.000.00875.00000.000.9511
SM511C50000.000.000.000.00828.00000.000.9424
SM511C51000.000.000.000.00733.000100.000.9233
SM511C52000.000.000.000.00640.000200.000.8972
SM511C53000.000.000.000.00550.000320.000.8625
SM511C54000.000.000.000.00464.000330.000.8176
SM511C55000.000.000.000.00383.0001250.000.7607
SM511C56000.000.000.000.00310.000640.000.6912
SM511C57000.000.000.000.00247.000870.000.6115
SM511C5800200.00200.00180.00180.00194.00171941.640.5268
SM511C5900164.00164.00143.00144.00152.0018624513.740.4442
SM511C6000124.00124.00113.00113.00120.0019020211.130.3696
SM511C6100103.00103.0099.0099.0096.00241141.190.3063
SM511C620082.0084.0072.0072.0078.001171464.750.2544
SM511C630067.0069.0067.0069.0064.00794842.650.2119
SM511C640054.0054.0054.0054.0053.0041740.110.1781
SM511C650045.0045.0040.0040.0045.0011840.220.1514
SM511C660037.0037.0032.0032.0038.00114892.030.1286
小计7422,10337.45
SM511P48000.000.000.000.008.000460.00-0.0319
SM511P48500.000.000.000.0010.0001400.00-0.0373
SM511P49006.006.006.006.0011.00101100.03-0.0428
SM511P49507.007.007.007.0012.00671220.25-0.0488
SM511P50009.009.007.007.0015.0048450.22-0.0571
SM511P510011.0013.0011.0012.0020.00501090.30-0.0754
SM511P520018.0019.0018.0019.0026.0050900.50-0.1006
SM511P530030.0031.0027.0030.0036.0078981.12-0.1344
SM511P540042.0042.0042.0042.0050.00452740.95-0.1786
SM511P550062.0068.0062.0067.0069.00371381.17-0.2349
SM511P560098.0099.0093.0094.0096.001411556.79-0.3038
SM511P5700137.00137.00135.00135.00131.001462439.97-0.3832
SM511P58000.000.000.000.00178.000860.00-0.4678
SM511P5900245.00245.00245.00245.00235.001780.12-0.5505
SM511P6000315.00315.00315.00315.00303.001420.16-0.6254
SM511P61000.000.000.000.00378.0001220.00-0.6890
SM511P6200469.00469.00466.00467.00460.003370.70-0.7413
SM511P63000.000.000.000.00545.00000.00-0.7842
SM511P64000.000.000.000.00634.00000.00-0.8186
SM511P65000.000.000.000.00726.00000.00-0.8458
SM511P66000.000.000.000.00819.00000.00-0.8691
小计6771,93522.27
SM512C50000.000.000.000.00829.00000.000.9322
SM512C51000.000.000.000.00736.00000.000.9077
SM512C52000.000.000.000.00646.00000.000.8768
SM512C53000.000.000.000.00560.00000.000.8380
SM512C54000.000.000.000.00478.00000.000.7904
SM512C55000.000.000.000.00403.00000.000.7336
SM512C56000.000.000.000.00335.00000.000.6687
SM512C57000.000.000.000.00275.00000.000.5979
SM512C58000.000.000.000.00224.00030.000.5253
SM512C59000.000.000.000.00182.00030.000.4546
SM512C60000.000.000.000.00148.000120.000.3891
SM512C61000.000.000.000.00120.00090.000.3305
SM512C62000.000.000.000.0098.00090.000.2791
SM512C63000.000.000.000.0081.000260.000.2360
SM512C64000.000.000.000.0067.000310.000.2004
SM512C65000.000.000.000.0056.000210.000.1691
SM512C66000.000.000.000.0048.00030.000.1453
小计01170.00
SM512P50000.000.000.000.0019.00000.00-0.0668
SM512P51000.000.000.000.0026.00070.00-0.0900
SM512P52000.000.000.000.0036.00000.00-0.1198
SM512P53000.000.000.000.0049.00000.00-0.1575
SM512P54000.000.000.000.0067.00000.00-0.2043
SM512P55000.000.000.000.0091.00000.00-0.2603
SM512P56000.000.000.000.00122.00000.00-0.3247
SM512P57000.000.000.000.00162.00030.00-0.3952
SM512P58000.000.000.000.00210.00000.00-0.4677
SM512P59000.000.000.000.00268.00000.00-0.5384
SM512P60000.000.000.000.00333.00000.00-0.6041
SM512P61000.000.000.000.00404.00000.00-0.6631
SM512P62000.000.000.000.00481.00000.00-0.7150
SM512P63000.000.000.000.00563.00000.00-0.7587
SM512P64000.000.000.000.00650.00000.00-0.7949
SM512P65000.000.000.000.00737.00000.00-0.8270
SM512P66000.000.000.000.00829.00000.00-0.8515
小计0100.00
SM601C47500.000.000.000.001,059.00000.000.9599
SM601C48000.000.000.000.001,011.00000.000.9534
SM601C48500.000.000.000.00963.00000.000.9447
SM601C49000.000.000.000.00916.00000.000.9358
SM601C49500.000.000.000.00869.00010.000.9263
SM601C50000.000.000.000.00823.00000.000.9142
SM601C51000.000.000.000.00732.00010.000.8877
SM601C52000.000.000.000.00645.00010.000.8545
SM601C53000.000.000.000.00562.00010.000.8129
SM601C54000.000.000.000.00485.00060.000.7641
SM601C55000.000.000.000.00414.000120.000.7083
SM601C5600250.00648.00250.00357.00350.0015252.490.6471
SM601C57000.000.000.000.00293.000140.000.5828
SM601C58000.000.000.000.00245.00030.000.5180
SM601C59000.000.000.000.00205.000700.000.4558
SM601C60000.000.000.000.00172.000210.000.3986
SM601C61000.000.000.000.00145.000320.000.3468
SM601C62000.000.000.000.00122.000320.000.3012
SM601C63000.000.000.000.00105.000290.000.2625
SM601C64000.000.000.000.0089.000790.000.2277
SM601C65000.000.000.000.0078.000610.000.2002
SM601C660088.0088.0051.0051.0067.00201550.700.1746
SM601C67000.000.000.000.0059.000490.000.1547
SM601C68000.000.000.000.0052.000960.000.1364
SM601C69000.000.000.000.0046.000900.000.1208
SM601C70000.000.000.000.0041.0001390.000.1081
SM601C71000.000.000.000.0037.0001620.000.0960
SM601C720036.0036.0036.0036.0033.0012010.020.0860
小计361,2803.20
SM601P47500.000.000.000.0013.000260.00-0.0419
SM601P48000.000.000.000.0014.000410.00-0.0477
SM601P48500.000.000.000.0017.000560.00-0.0555
SM601P49000.000.000.000.0020.000170.00-0.0636
SM601P49500.000.000.000.0022.000130.00-0.0724
SM601P50000.000.000.000.0026.000590.00-0.0837
SM601P510033.0039.0033.0039.0035.0012740.22-0.1088
SM601P520043.0049.0043.0048.0047.0014530.32-0.1407
SM601P53000.000.000.000.0064.000890.00-0.1811
SM601P54000.000.000.000.0086.0001120.00-0.2290
SM601P55000.000.000.000.00114.0001530.00-0.2840
SM601P56000.000.000.000.00149.000990.00-0.3446
SM601P57000.000.000.000.00192.000980.00-0.4087
SM601P58000.000.000.000.00243.000720.00-0.4734
SM601P59000.000.000.000.00302.000420.00-0.5356
SM601P60000.000.000.000.00369.000390.00-0.5930
SM601P61000.000.000.000.00440.000150.00-0.6453
SM601P62000.000.000.000.00517.000240.00-0.6914
SM601P63000.000.000.000.00599.000250.00-0.7306
SM601P64000.000.000.000.00682.00040.00-0.7662
SM601P65000.000.000.000.00771.00060.00-0.7943
SM601P66000.000.000.000.00859.00090.00-0.8208
SM601P67000.000.000.000.00951.00060.00-0.8414
SM601P68000.000.000.000.001,043.00090.00-0.8605
SM601P69000.000.000.000.001,137.00090.00-0.8769
SM601P70000.000.000.000.001,231.000150.00-0.8904
SM601P71000.000.000.000.001,326.00090.00-0.9033
SM601P72000.000.000.000.001,422.00090.00-0.9142
小计261,1830.54
SM合计48,806148,1001,380.95
总计48,806148,1001,380.95

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: