郑州商品交易所06月20日烧碱期权日行情
发布时间:2025年06月20日 15:55
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
SH508C20000.000.000.000.00273.50000.000.9630
SH508C20400.000.000.000.00234.50000.000.9425
SH508C20800.000.000.000.00197.00000.000.9113
SH508C2120147.50177.50147.50177.50161.00253211.760.8650
SH508C2160128.50128.50115.00120.50127.0012774.400.7995
SH508C2200101.00107.5083.5087.0096.506810518.480.7098
SH508C224074.5086.0060.5064.0070.5024723050.850.6018
SH508C228055.5063.0042.5044.0050.001,850545278.610.4851
SH508C232041.0045.0030.0031.0035.004,6471,445502.160.3744
SH508C236027.0031.0021.0021.5024.002,558934186.730.2801
SH508C240022.0022.5015.0016.0017.0010,6945,633566.930.2073
SH508C244012.5015.5010.0011.0012.001,3011,25745.800.1529
SH508C24808.5011.007.508.008.501,5281,96238.630.1130
SH508C25207.008.005.006.006.501,8191,82733.360.0838
SH508C25605.005.004.004.004.506617368.410.0636
SH508C26004.004.003.003.503.509851,5359.900.0486
SH508C26402.502.502.002.002.502246591.650.0368
SH508C26802.002.501.502.002.004237412.520.0289
SH508C27202.002.001.001.501.502213300.940.0224
SH508C27601.001.501.001.501.50413180.180.0177
SH508C28001.001.000.500.501.00466170.140.0139
SH508C28401.001.001.001.001.0051770.020.0112
SH508C28801.001.000.500.500.5092110.020.0087
小计27,36419,3711,761.47
SH508P20002.504.002.503.002.509021,2448.42-0.0368
SH508P20403.005.503.005.004.001,6041,71720.87-0.0571
SH508P20805.008.004.507.006.501,6051,56631.46-0.0881
SH508P21206.0013.006.0011.5010.003,1701,56095.39-0.1341
SH508P216012.0020.5011.0019.0016.002,6581,240128.37-0.1994
SH508P220019.5032.5018.0029.5026.007,4981,296588.36-0.2889
SH508P224033.5048.5029.0045.0039.503,614969438.76-0.3969
SH508P228052.0070.5045.0066.0059.001,719565298.10-0.5135
SH508P232082.0096.5067.0092.5084.0011144129.32-0.6243
SH508P2360110.50127.50105.00120.00113.00281669.65-0.7188
SH508P2400144.00158.50135.00154.00145.502615711.02-0.7916
SH508P2440178.00193.00169.00189.50181.0016928.64-0.8462
SH508P2480214.50214.50214.50214.50217.501550.64-0.8863
SH508P25200.000.000.000.00255.000230.00-0.9157
SH508P25600.000.000.000.00293.500200.00-0.9361
SH508P26000.000.000.000.00332.500170.00-0.9513
SH508P26400.000.000.000.00371.50090.00-0.9633
SH508P26800.000.000.000.00411.00020.00-0.9714
SH508P27200.000.000.000.00450.50000.00-0.9781
SH508P27600.000.000.000.00490.00010.00-0.9830
SH508P28000.000.000.000.00529.50000.00-0.9871
SH508P28400.000.000.000.00569.50000.00-0.9899
SH508P28800.000.000.000.00609.50000.00-0.9927
小计22,95211,1401,669.00
SH509C20000.000.000.000.00272.00000.000.9206
SH509C20400.000.000.000.00236.00010.000.8853
SH509C20800.000.000.000.00202.00020.000.8398
SH509C2120185.50185.50161.00161.00170.0018609.570.7836
SH509C2160135.00160.50132.00160.50141.00171256.940.7174
SH509C2200118.50130.50106.00108.50115.5028989.650.6436
SH509C224090.00101.0086.0089.0093.0022220458.740.5654
SH509C228081.0086.5067.5071.0074.0043158095.820.4869
SH509C232061.0068.0053.5056.0058.50807818141.330.4121
SH509C236047.0053.5042.5043.0046.0025158634.430.3439
SH509C240040.5042.5034.0035.0036.001,4131,617157.880.2840
SH509C244030.0034.0026.5028.0028.5059765351.070.2342
SH509C248025.0027.0021.5021.5023.0024375117.240.1937
SH509C252021.0022.0017.0018.0018.503211,52217.920.1600
SH509C256016.0017.5014.5015.0015.503331,20315.110.1334
SH509C260013.5014.5012.0012.5013.001,8874,88172.710.1125
SH509C264011.0011.509.509.5011.002361,3137.260.0952
SH509C26809.5010.008.509.009.504511,23812.370.0816
SH509C27208.009.507.007.508.001826034.390.0708
SH509C27606.506.506.006.007.00124630.220.0608
SH509C28007.007.005.506.006.509522,89917.530.0541
SH509C28405.506.004.504.505.501614902.530.0479
SH509C28805.506.004.005.005.001285561.930.0421
SH509C29204.004.503.504.004.501053361.240.0378
SH509C29604.004.002.504.004.00752940.840.0342
SH509C30004.004.003.503.504.002111,4672.450.0309
SH509C30400.000.000.000.003.5001420.000.0276
SH509C30803.503.503.503.503.00143140.150.0250
SH509C31200.000.000.000.003.0002360.000.0231
SH509C31602.502.502.502.502.50324680.240.0212
SH509C32002.502.502.002.502.50543,6010.390.0193
SH509C32402.002.002.002.002.5063610.040.0175
SH509C32801.501.501.501.502.0034950.010.0160
SH509C33201.501.501.501.502.0032770.010.0149
SH509C33602.002.002.002.002.001181,1030.710.0139
SH509C34002.002.501.502.001.501,29515,2107.140.0129
小计10,60644,967747.88
SH509P20007.5010.506.508.507.5052638613.12-0.0782
SH509P204011.0015.009.5012.0011.5041881814.72-0.1129
SH509P208015.5021.5013.0017.5017.501,0491,93155.33-0.1579
SH509P212022.0030.0019.0026.5025.5031537424.98-0.2137
SH509P216035.5043.0028.0038.0036.5033945237.10-0.2796
SH509P220043.0058.0039.0051.5050.501,0601,640160.14-0.3532
SH509P224060.5076.5055.0071.0068.00750807153.09-0.4313
SH509P228084.00100.0074.0091.5089.0020487354.09-0.5097
SH509P2320106.00125.0095.00121.00113.008777928.62-0.5846
SH509P2360138.50152.00121.50151.50140.507662932.53-0.6530
SH509P2400169.50180.00148.50180.00170.502771213.74-0.7131
SH509P2440193.00215.00184.00206.00203.0083554.81-0.7632
SH509P2480250.00250.00230.00230.00237.5053343.51-0.8040
SH509P2520287.00287.00265.00265.00273.0042483.25-0.8380
SH509P2560323.00323.00323.00323.00309.5013540.97-0.8649
SH509P2600361.00361.00361.00361.00347.0012411.08-0.8862
SH509P2640399.00399.00399.00399.00385.0011051.20-0.9038
SH509P2680435.00435.00435.00435.00423.5011501.31-0.9177
SH509P2720474.50474.50474.50474.50462.001831.42-0.9288
SH509P2760494.00514.50494.00514.50501.0031174.57-0.9392
SH509P2800551.00551.00551.00551.00540.0011401.65-0.9462
SH509P2840594.50594.50594.50594.50579.501801.78-0.9527
SH509P2880629.00629.00629.00629.00618.5011491.89-0.9589
SH509P2920673.00673.00673.00673.00658.001742.02-0.9635
SH509P2960712.50712.50712.50712.50698.001242.14-0.9673
SH509P30000.000.000.000.00737.500490.00-0.9710
SH509P3040793.00793.00793.00793.00777.001242.38-0.9746
SH509P3080832.50832.50832.50832.50816.50162.50-0.9774
SH509P3120871.00871.00871.00871.00856.50387.84-0.9797
SH509P3160912.50912.50912.50912.50896.502205.48-0.9819
SH509P3200952.00952.00952.00952.00936.001142.86-0.9840
SH509P32400.000.000.000.00976.00020.00-0.9861
SH509P32800.000.000.000.001,015.500120.00-0.9879
SH509P33200.000.000.000.001,055.50060.00-0.9892
SH509P33600.000.000.000.001,095.50030.00-0.9905
SH509P34000.000.000.000.001,135.500140.00-0.9918
小计4,88912,013640.10
SH510C20400.000.000.000.00271.00000.000.8525
SH510C20800.000.000.000.00237.50000.000.8144
SH510C21200.000.000.000.00206.00000.000.7699
SH510C21600.000.000.000.00176.50000.000.7190
SH510C22000.000.000.000.00149.00000.000.6622
SH510C22400.000.000.000.00124.50000.000.6007
SH510C228097.50106.0097.50106.00103.50210.610.5366
SH510C232080.5087.5080.5087.5085.502170.500.4730
SH510C236072.5072.5072.5072.5070.501190.220.4120
SH510C24000.000.000.000.0057.500160.000.3550
SH510C244049.0049.0049.0049.0047.001170.150.3042
SH510C248040.0040.0040.0040.0039.001150.120.2600
SH510C252025.5032.5025.5032.5032.0011230.860.2207
SH510C256021.5028.5021.0028.5026.5051373.700.1885
SH510C260016.0022.0016.0022.0022.5022501.110.1606
SH510C264013.0019.0013.0017.5019.00100565.060.1374
小计19125112.34
SH510P204021.0023.0018.0020.5021.0072344.75-0.1444
SH510P208030.0030.0024.5024.5027.5021261.79-0.1819
SH510P212039.0039.0033.0036.5035.5013301.47-0.2259
SH510P216050.5050.5043.5046.0046.0023343.27-0.2765
SH510P220062.0063.0062.0063.0058.5020153.63-0.3330
SH510P224078.0078.0076.0076.0074.003160.68-0.3944
SH510P228098.0098.0096.0096.0093.003170.86-0.4584
SH510P2320120.00120.00119.50119.50114.503161.06-0.5220
SH510P2360141.00141.00141.00141.00139.00110.42-0.5831
SH510P2400167.50167.50167.50167.50166.00201.00-0.6404
SH510P24400.000.000.000.00195.50020.00-0.6914
SH510P24800.000.000.000.00227.00000.00-0.7359
SH510P25200.000.000.000.00260.00010.00-0.7757
SH510P25600.000.000.000.00294.50000.00-0.8082
SH510P26000.000.000.000.00330.00000.00-0.8366
SH510P26400.000.000.000.00366.50000.00-0.8603
小计16119218.94
SH511C20400.000.000.000.00271.50000.000.8239
SH511C20800.000.000.000.00239.50000.000.7850
SH511C21200.000.000.000.00209.00000.000.7414
SH511C21600.000.000.000.00181.50000.000.6916
SH511C22000.000.000.000.00156.50000.000.6385
SH511C22400.000.000.000.00133.50000.000.5832
SH511C22800.000.000.000.00113.00000.000.5266
SH511C23200.000.000.000.0096.00000.000.4709
SH511C23600.000.000.000.0081.00000.000.4175
SH511C240063.5063.5063.5063.5067.509121.750.3668
SH511C24400.000.000.000.0057.000150.000.3217
SH511C248043.5045.0043.5044.5048.0021302.790.2802
SH511C252037.0040.0037.0040.0040.5029253.300.2438
SH511C256031.0035.0031.0035.0034.5048364.610.2119
SH511C260026.5029.5026.0026.0029.0083496.800.1839
小计19016719.26
SH511P204030.5030.5027.0030.0029.0021331.82-0.1714
SH511P208040.0040.0036.0036.0036.5018241.99-0.2096
SH511P21200.000.000.000.0046.50000.00-0.2528
SH511P21600.000.000.000.0058.50000.00-0.3021
SH511P22000.000.000.000.0073.00000.00-0.3549
SH511P22400.000.000.000.0090.00000.00-0.4101
SH511P22800.000.000.000.00109.00000.00-0.4666
SH511P23200.000.000.000.00131.50000.00-0.5222
SH511P23600.000.000.000.00156.50000.00-0.5758
SH511P24000.000.000.000.00183.00000.00-0.6268
SH511P24400.000.000.000.00212.00000.00-0.6722
SH511P24800.000.000.000.00243.00000.00-0.7141
SH511P25200.000.000.000.00275.00000.00-0.7510
SH511P25600.000.000.000.00308.50000.00-0.7834
SH511P26000.000.000.000.00343.50000.00-0.8121
小计39573.81
SH601C20000.000.000.000.00304.50000.000.8001
SH601C20400.000.000.000.00274.50000.000.7647
SH601C20800.000.000.000.00246.00000.000.7267
SH601C2120230.00230.00223.50223.50219.00231.360.6862
SH601C21600.000.000.000.00194.50000.000.6430
SH601C22000.000.000.000.00171.00000.000.5990
SH601C22400.000.000.000.00151.00000.000.5537
SH601C22800.000.000.000.00132.000270.000.5088
SH601C23200.000.000.000.00115.000110.000.4644
SH601C23600.000.000.000.00100.000210.000.4218
SH601C24000.000.000.000.0086.500130.000.3806
SH601C24400.000.000.000.0075.500330.000.3426
SH601C24800.000.000.000.0065.000110.000.3063
SH601C252056.0060.0053.5060.0056.509271.500.2739
SH601C256048.0048.0048.0048.0048.501540.140.2435
小计122003.01
SH601P200042.0042.0041.5042.0042.0036984.52-0.1926
SH601P20400.000.000.000.0051.500200.00-0.2272
SH601P208058.5059.5058.5059.5062.5020273.61-0.2645
SH601P21200.000.000.000.0075.500140.00-0.3045
SH601P21600.000.000.000.0090.50000.00-0.3473
SH601P22000.000.000.000.00107.000100.00-0.3911
SH601P22400.000.000.000.00126.000310.00-0.4362
SH601P22800.000.000.000.00146.500120.00-0.4811
SH601P23200.000.000.000.00169.500120.00-0.5256
SH601P23600.000.000.000.00194.00010.00-0.5684
SH601P24000.000.000.000.00220.50000.00-0.6100
SH601P24400.000.000.000.00248.50000.00-0.6484
SH601P24800.000.000.000.00278.00000.00-0.6852
SH601P25200.000.000.000.00309.00000.00-0.7181
SH601P25600.000.000.000.00341.00000.00-0.7493
小计562258.14
SH合计66,46088,5834,883.93
总计66,46088,5834,883.93

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: