今日菜籽粕期货实时价格

2021年06月10日菜籽粕期货价格,菜籽粕期货价格查询

日期:2021-06-11 12:06 / 人气: / 发布:期货交易入门

2021年06月10日菜籽粕期货价格,菜籽粕期货价格查询2021-06-09  本月第7个交易日  本年第104个交易日 
合约代码 结算 今开盘 最高价 最低价 今收盘 今结算 涨跌1 涨跌2 成交量(手) 持仓 增减量 成交额(万元) DELTA 隐含波动率 行权量
RM108C2325 719.00 0.00 0.00 0.00 0.00 745.00 26.00 26.00 0 9 0 0.00 0.9976 41.11 0
RM108C2350 694.50 0.00 0.00 0.00 0.00 720.00 25.50 25.50 0 3 0 0.00 0.9966 40.40 0
RM108C2375 669.50 0.00 0.00 0.00 0.00 695.00 25.50 25.50 0 0 0 0.00 0.9956 39.69 0
RM108C2400 644.50 0.00 0.00 0.00 0.00 670.50 26.00 26.00 0 0 0 0.00 0.9943 38.97 0
RM108C2425 620.00 0.00 0.00 0.00 0.00 645.50 25.50 25.50 0 0 0 0.00 0.9926 38.25 0
RM108C2450 595.00 0.00 0.00 0.00 0.00 620.50 25.50 25.50 0 3 0 0.00 0.9910 37.52 0
RM108C2475 570.50 0.00 0.00 0.00 0.00 595.50 25.00 25.00 0 3 0 0.00 0.9893 36.79 0
RM108C2500 545.50 0.00 0.00 0.00 0.00 571.00 25.50 25.50 0 3 0 0.00 0.9868 36.05 0
RM108C2550 496.50 0.00 0.00 0.00 0.00 521.50 25.00 25.00 0 10 0 0.00 0.9815 34.56 0
RM108C2600 447.00 0.00 0.00 0.00 0.00 472.00 25.00 25.00 0 10 0 0.00 0.9737 33.05 0
RM108C2650 398.00 0.00 0.00 0.00 0.00 423.50 25.50 25.50 0 40 0 0.00 0.9637 31.53 0
RM108C2700 349.50 0.00 0.00 0.00 0.00 374.50 25.00 25.00 0 40 0 0.00 0.9507 30.00 0
RM108C2750 301.00 0.00 0.00 0.00 0.00 326.50 25.50 25.50 0 67 0 0.00 0.9312 28.49 0
RM108C2800 254.50 0.00 0.00 0.00 0.00 279.50 25.00 25.00 0 82 0 0.00 0.9043 27.07 0
RM108C2850 210.50 209.50 239.00 209.50 239.00 234.50 28.50 24.00 31 130 20 7.10 0.8660 25.86 0
RM108C2900 170.00 194.50 194.50 194.50 194.50 191.50 24.50 21.50 20 181 -10 3.86 0.8114 25.01 0
RM108C2950 133.50 131.00 167.50 131.00 137.00 152.50 3.50 19.00 23 172 0 3.09 0.7385 24.59 0
RM108C3000 102.50 120.00 120.00 105.00 106.50 119.00 4.00 16.50 5 166 1 0.56 0.6491 24.47 0
RM108C3050 77.00 83.50 101.00 78.00 80.50 90.50 3.50 13.50 41 138 5 3.66 0.5516 24.54 0
RM108C3100 56.50 54.50 80.50 54.50 59.50 67.00 3.00 10.50 75 238 19 5.24 0.4534 24.70 0
RM108C3150 40.50 47.50 56.50 41.50 41.50 48.50 1.00 8.00 86 99 -10 4.10 0.3606 24.92 0
RM108C3200 28.50 37.50 41.50 28.00 28.00 34.50 -0.50 6.00 104 174 6 3.64 0.2784 25.17 0
RM108C3250 19.50 24.00 29.50 21.00 22.00 24.00 2.50 4.50 80 157 -16 2.00 0.2094 25.43 0
RM108C3300 13.50 16.00 20.50 15.50 20.50 16.50 7.00 3.00 219 75 -60 3.64 0.1535 25.71 0
RM108C3350 9.00 13.00 13.00 10.50 12.00 11.00 3.00 2.00 56 106 -31 0.60 0.1098 25.98 0
RM108C3400 6.00 6.00 10.50 6.00 8.50 7.50 2.50 1.50 66 386 -5 0.57 0.0769 26.25 0
RM108C3450 4.00 6.00 6.00 4.50 4.50 4.50 0.50 0.50 17 139 1 0.08 0.0527 26.53 0
RM108C3500 2.50 2.50 4.00 2.50 3.00 3.00 0.50 0.50 133 285 -51 0.42 0.0354 26.79 0
小计 956 2,716 -131 38.56 0
RM108P2325 2.00 0.00 0.00 0.00 0.00 0.50 -1.50 -1.50 0 54 0 0.00 -0.0046 41.11 0
RM108P2350 2.00 0.00 0.00 0.00 0.00 0.50 -1.50 -1.50 0 51 0 0.00 -0.0055 40.40 0
RM108P2375 2.50 0.00 0.00 0.00 0.00 0.50 -2.00 -2.00 0 83 0 0.00 -0.0063 39.69 0
RM108P2400 2.50 0.00 0.00 0.00 0.00 1.00 -1.50 -1.50 0 40 0 0.00 -0.0075 38.97 0
RM108P2425 2.50 0.00 0.00 0.00 0.00 1.00 -1.50 -1.50 0 135 0 0.00 -0.0089 38.25 0
RM108P2450 3.00 0.00 0.00 0.00 0.00 1.00 -2.00 -2.00 0 188 0 0.00 -0.0103 37.52 0
RM108P2475 3.00 1.00 1.00 1.00 1.00 1.50 -2.00 -1.50 40 119 -20 0.04 -0.0119 36.79 0
RM108P2500 3.50 1.00 1.50 1.00 1.00 1.50 -2.50 -2.00 50 105 -20 0.06 -0.0142 36.05 0
RM108P2550 4.00 1.50 2.00 1.50 1.50 2.00 -2.50 -2.00 67 184 12 0.11 -0.0191 34.56 0
RM108P2600 5.00 2.00 3.00 2.00 3.00 3.00 -2.00 -2.00 100 240 29 0.23 -0.0266 33.05 0
RM108P2650 5.50 2.50 3.50 2.50 3.50 4.00 -2.00 -1.50 16 208 -11 0.06 -0.0362 31.53 0
RM108P2700 7.00 3.50 4.50 3.50 4.50 5.00 -2.50 -2.00 4 293 -1 0.02 -0.0490 30.00 0
RM108P2750 9.00 1.50 8.00 1.50 8.00 7.00 -1.00 -2.00 187 504 129 1.48 -0.0681 28.49 0
RM108P2800 12.00 11.00 12.50 8.50 11.00 10.00 -1.00 -2.00 218 929 35 2.31 -0.0946 27.07 0
RM108P2850 18.00 17.00 18.50 12.00 17.00 14.50 -1.00 -3.50 158 151 -34 2.26 -0.1327 25.86 0
RM108P2900 27.00 24.50 26.50 18.00 26.50 22.00 -0.50 -5.00 459 278 -158 9.45 -0.1870 25.01 0
RM108P2950 41.00 27.50 38.50 26.00 38.50 32.50 -2.50 -8.50 242 383 -14 7.04 -0.2596 24.59 0
RM108P3000 59.50 55.00 55.00 40.50 53.00 49.00 -6.50 -10.50 172 147 35 8.68 -0.3489 24.47 0
RM108P3050 84.00 59.00 80.50 59.00 80.50 70.50 -3.50 -13.50 71 155 37 4.86 -0.4463 24.54 0
RM108P3100 113.50 85.50 108.50 84.00 108.50 97.00 -5.00 -16.50 28 69 -1 2.56 -0.5445 24.70 0
RM108P3150 147.50 120.00 120.00 119.50 119.50 128.00 -28.00 -19.50 13 68 -2 1.57 -0.6374 24.92 0
RM108P3200 185.00 178.00 178.00 178.00 178.00 164.00 -7.00 -21.00 3 58 3 0.53 -0.7197 25.17 0
RM108P3250 226.00 0.00 0.00 0.00 0.00 203.50 -22.50 -22.50 0 24 0 0.00 -0.7890 25.43 0
RM108P3300 270.00 0.00 0.00 0.00 0.00 246.00 -24.00 -24.00 0 34 0 0.00 -0.8452 25.71 0
RM108P3350 315.50 0.00 0.00 0.00 0.00 290.50 -25.00 -25.00 0 32 0 0.00 -0.8892 25.98 0
RM108P3400 362.50 0.00 0.00 0.00 0.00 336.50 -26.00 -26.00 0 29 0 0.00 -0.9225 26.25 0
RM108P3450 410.00 0.00 0.00 0.00 0.00 384.00 -26.00 -26.00 0 0 0 0.00 -0.9472 26.53 0
RM108P3500 459.00 0.00 0.00 0.00 0.00 432.50 -26.50 -26.50 0 0 0 0.00 -0.9650 26.79 0
小计 1,828 4,561 19 41.24 0
RM109C2325 711.00 0.00 0.00 0.00 0.00 736.00 25.00 25.00 0 0 0 0.00 0.9990 28.94 0
RM109C2350 686.00 0.00 0.00 0.00 0.00 711.00 25.00 25.00 0 0 0 0.00 0.9976 28.55 0
RM109C2375 661.00 0.00 0.00 0.00 0.00 686.00 25.00 25.00 0 11 0 0.00 0.9954 28.17 0
RM109C2400 636.00 0.00 0.00 0.00 0.00 661.00 25.00 25.00 0 38 0 0.00 0.9934 27.79 0
RM109C2425 611.50 0.00 0.00 0.00 0.00 636.50 25.00 25.00 0 49 0 0.00 0.9908 27.42 0
RM109C2450 586.50 0.00 0.00 0.00 0.00 611.50 25.00 25.00 0 119 0 0.00 0.9877 27.05 0
RM109C2475 562.00 0.00 0.00 0.00 0.00 587.00 25.00 25.00 0 72 0 0.00 0.9845 26.69 0
RM109C2500 537.00 0.00 0.00 0.00 0.00 562.50 25.50 25.50 0 71 0 0.00 0.9805 26.34 0
RM109C2550 488.50 0.00 0.00 0.00 0.00 513.50 25.00 25.00 0 103 0 0.00 0.9710 25.66 0
RM109C2600 440.00 0.00 0.00 0.00 0.00 465.00 25.00 25.00 0 62 0 0.00 0.9574 25.03 0
RM109C2650 392.50 415.00 416.00 415.00 416.00 417.50 23.50 25.00 20 220 0 8.31 0.9397 24.45 0
RM109C2700 346.50 372.50 372.50 372.50 372.50 371.00 26.00 24.50 14 127 6 5.21 0.9163 23.93 0
RM109C2750 302.00 302.00 350.00 302.00 342.00 326.00 40.00 24.00 50 341 0 16.71 0.8859 23.48 0
RM109C2800 260.00 259.00 299.00 259.00 286.00 282.50 26.00 22.50 37 341 -2 10.41 0.8470 23.13 0
RM109C2850 221.00 220.00 264.50 220.00 225.50 242.00 4.50 21.00 105 216 -25 25.30 0.7986 22.88 0
RM109C2900 185.00 202.00 226.50 189.00 189.00 204.00 4.00 19.00 83 871 -29 17.67 0.7406 22.76 0
RM109C2950 153.50 158.00 190.50 150.00 173.50 170.50 20.00 17.00 48 515 0 7.89 0.6747 22.76 0
RM109C3000 126.00 131.00 160.00 123.00 129.00 141.00 3.00 15.00 212 1,185 -30 30.11 0.6038 22.90 0
RM109C3050 103.00 104.50 131.00 103.00 106.50 115.50 3.50 12.50 188 847 -24 21.74 0.5315 23.18 0
RM109C3100 84.00 83.50 110.00 81.50 86.50 95.00 2.50 11.00 622 1,046 35 60.13 0.4617 23.59 0
RM109C3150 68.50 69.50 91.00 66.50 71.00 77.50 2.50 9.00 258 1,159 18 21.24 0.3971 24.11 0
RM109C3200 56.50 58.00 74.00 53.00 56.50 63.50 0.00 7.00 411 989 12 26.61 0.3393 24.73 0
RM109C3250 47.00 45.00 60.00 43.50 50.50 52.50 3.50 5.50 379 610 -28 19.67 0.2882 25.43 0
RM109C3300 38.50 44.50 49.00 39.00 39.50 44.00 1.00 5.50 27 851 0 1.13 0.2464 26.18 0
RM109C3350 33.00 40.50 40.50 32.50 32.50 37.00 -0.50 4.00 43 1,389 -38 1.49 0.2103 26.98 0
RM109C3400 27.50 28.50 35.50 26.00 26.50 31.00 -1.00 3.50 889 4,367 87 27.39 0.1800 27.80 0
RM109C3450 24.00 20.50 27.50 20.00 21.00 26.50 -3.00 2.50 609 1,343 112 14.64 0.1552 28.64 0
小计 3,995 16,942 94 315.67 0
RM109P2325 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 387 0 0.00 -0.0062 28.94 0
RM109P2350 0.50 0.00 0.00 0.00 0.00 1.00 0.50 0.50 0 211 0 0.00 -0.0075 28.55 0
RM109P2375 1.00 0.00 0.00 0.00 0.00 1.00 0.00 0.00 0 178 0 0.00 -0.0090 28.17 0
RM109P2400 1.00 0.00 0.00 0.00 0.00 1.50 0.50 0.50 0 563 0 0.00 -0.0106 27.79 0
RM109P2425 1.50 0.00 0.00 0.00 0.00 1.50 0.00 0.00 0 221 0 0.00 -0.0127 27.42 0
RM109P2450 1.50 0.00 0.00 0.00 0.00 2.00 0.50 0.50 0 214 0 0.00 -0.0153 27.05 0
RM109P2475 2.00 4.00 4.00 4.00 4.00 2.00 2.00 0.00 1 131 0 0.00 -0.0180 26.69 0
RM109P2500 2.50 4.00 4.00 4.00 4.00 2.50 1.50 0.00 15 730 -15 0.06 -0.0215 26.34 0
RM109P2550 3.50 5.50 6.00 5.50 5.50 3.50 2.00 0.00 35 1,342 -3 0.18 -0.0301 25.66 0
RM109P2600 5.50 8.00 8.00 6.50 6.50 5.50 1.00 0.00 106 1,482 -3 0.75 -0.0427 25.03 0
RM109P2650 8.00 9.50 9.50 8.00 8.00 8.00 0.00 0.00 103 792 54 0.89 -0.0596 24.45 0
RM109P2700 12.00 11.50 12.50 11.00 12.00 11.00 0.00 -1.00 161 1,308 15 1.88 -0.0822 23.93 0
RM109P2750 17.50 18.00 18.00 14.00 16.00 16.00 -1.50 -1.50 203 1,988 13 3.12 -0.1119 23.48 0
RM109P2800 25.00 22.50 25.50 19.50 22.00 22.50 -3.00 -2.50 856 2,517 88 18.51 -0.1502 23.13 0
RM109P2850 35.50 35.50 35.50 28.50 31.50 31.50 -4.00 -4.00 106 1,109 -9 3.41 -0.1981 22.88 0
RM109P2900 49.50 39.50 50.50 38.50 48.50 44.00 -1.00 -5.50 716 1,848 134 30.78 -0.2556 22.76 0
RM109P2950 68.00 66.50 69.00 53.50 64.00 60.00 -4.00 -8.00 133 1,098 0 8.31 -0.3212 22.76 0
RM109P3000 90.00 90.00 90.00 73.00 85.00 80.00 -5.00 -10.00 221 740 19 17.43 -0.3919 22.90 0
RM109P3050 117.00 111.50 114.00 97.00 111.50 105.00 -5.50 -12.00 73 314 -15 7.79 -0.4641 23.18 0
RM109P3100 147.50 141.00 146.50 125.50 144.50 133.50 -3.00 -14.00 86 175 -19 11.81 -0.5339 23.59 0
RM109P3150 182.00 175.00 180.50 167.50 168.00 166.50 -14.00 -15.50 31 289 8 5.30 -0.5986 24.11 0
RM109P3200 220.00 221.00 221.00 185.00 203.50 202.00 -16.50 -18.00 26 186 -11 5.38 -0.6567 24.73 0
RM109P3250 260.00 253.00 253.00 223.00 247.50 240.50 -12.50 -19.50 51 92 0 12.33 -0.7080 25.43 0
RM109P3300 301.50 0.00 0.00 0.00 0.00 282.00 -19.50 -19.50 0 90 0 0.00 -0.7501 26.18 0
RM109P3350 345.50 0.00 0.00 0.00 0.00 324.50 -21.00 -21.00 0 52 0 0.00 -0.7865 26.98 0
RM109P3400 390.00 0.00 0.00 0.00 0.00 369.00 -21.00 -21.00 0 9 0 0.00 -0.8173 27.80 0
RM109P3450 436.00 0.00 0.00 0.00 0.00 414.00 -22.00 -22.00 0 10 0 0.00 -0.8424 28.64 0
小计 2,923 18,076 256 127.92 0
RM111C2375 508.00 0.00 0.00 0.00 0.00 524.50 16.50 16.50 0 6 0 0.00 0.9489 21.74 0
RM111C2400 484.00 0.00 0.00 0.00 0.00 501.00 17.00 17.00 0 6 0 0.00 0.9399 21.55 0
RM111C2425 460.50 0.00 0.00 0.00 0.00 477.50 17.00 17.00 0 6 0 0.00 0.9307 21.37 0
RM111C2450 437.50 0.00 0.00 0.00 0.00 454.50 17.00 17.00 0 6 0 0.00 0.9191 21.22 0
RM111C2475 415.00 0.00 0.00 0.00 0.00 432.00 17.00 17.00 0 3 0 0.00 0.9068 21.08 0
RM111C2500 392.50 0.00 0.00 0.00 0.00 409.50 17.00 17.00 0 6 0 0.00 0.8939 20.96 0
RM111C2550 349.50 0.00 0.00 0.00 0.00 366.50 17.00 17.00 0 6 0 0.00 0.8616 20.79 0
RM111C2600 309.00 0.00 0.00 0.00 0.00 325.50 16.50 16.50 0 12 0 0.00 0.8234 20.70 0
RM111C2650 271.00 0.00 0.00 0.00 0.00 287.00 16.00 16.00 0 33 0 0.00 0.7797 20.70 0
RM111C2700 236.50 255.50 255.50 255.50 255.50 251.50 19.00 15.00 10 16 10 2.56 0.7314 20.77 0
RM111C2750 205.00 0.00 0.00 0.00 0.00 219.00 14.00 14.00 0 15 0 0.00 0.6788 20.92 0
RM111C2800 177.00 185.50 185.50 185.50 185.50 190.50 8.50 13.50 10 25 10 1.86 0.6235 21.12 0
RM111C2850 153.00 169.50 169.50 169.50 169.50 165.00 16.50 12.00 1 50 0 0.17 0.5683 21.38 0
RM111C2900 131.50 139.00 139.00 139.00 139.00 142.00 7.50 10.50 10 22 10 1.39 0.5139 21.68 0
RM111C2950 112.50 123.00 123.00 123.00 123.00 122.50 10.50 10.00 20 43 -10 2.46 0.4618 22.02 0
RM111C3000 97.50 107.50 109.00 100.50 100.50 106.00 3.00 8.50 69 66 27 7.35 0.4130 22.38 0
RM111C3050 83.50 90.50 95.50 86.00 87.00 90.50 3.50 7.00 86 65 -2 7.86 0.3672 22.76 0
RM111C3100 72.00 77.00 85.50 75.00 75.00 78.50 3.00 6.50 126 74 54 10.05 0.3267 23.16 0
RM111C3150 62.00 68.00 68.00 63.50 63.50 67.50 1.50 5.50 41 44 -25 2.76 0.2888 23.56 0
RM111C3200 53.50 58.00 65.00 58.00 65.00 59.00 11.50 5.50 66 75 28 4.06 0.2563 23.98 0
RM111C3250 46.50 48.50 54.00 48.50 54.00 50.50 7.50 4.00 66 130 10 3.28 0.2258 24.39 0
RM111C3300 40.00 42.50 49.00 42.50 43.50 44.50 3.50 4.50 46 84 32 2.12 0.2005 24.80 0
小计 551 793 144 45.91 0
RM111P2375 6.50 0.00 0.00 0.00 0.00 8.50 2.00 2.00 0 173 0 0.00 -0.0519 21.74 0
RM111P2400 8.00 0.00 0.00 0.00 0.00 10.00 2.00 2.00 0 66 0 0.00 -0.0600 21.55 0
RM111P2425 9.50 9.50 10.50 9.50 10.50 11.50 1.00 2.00 38 84 -2 0.40 -0.0683 21.37 0
RM111P2450 11.50 15.50 15.50 15.50 15.50 13.50 4.00 2.00 1 103 -1 0.02 -0.0790 21.22 0
RM111P2475 13.50 20.00 20.00 20.00 20.00 16.00 6.50 2.50 1 101 -1 0.02 -0.0905 21.08 0
RM111P2500 16.00 15.50 23.00 15.50 23.00 18.50 7.00 2.50 61 122 -10 1.15 -0.1027 20.96 0
RM111P2550 23.00 25.00 31.00 24.50 31.00 25.00 8.00 2.00 63 67 9 1.87 -0.1335 20.79 0
RM111P2600 32.00 33.00 41.00 33.00 41.00 34.00 9.00 2.00 37 88 -6 1.38 -0.1705 20.70 0
RM111P2650 44.00 41.00 47.50 40.50 47.50 45.50 3.50 1.50 34 52 26 1.47 -0.2130 20.70 0
RM111P2700 59.00 65.00 66.50 53.50 66.50 59.50 7.50 0.50 45 76 27 2.71 -0.2606 20.77 0
RM111P2750 77.00 0.00 0.00 0.00 0.00 76.50 -0.50 -0.50 0 22 0 0.00 -0.3126 20.92 0
RM111P2800 99.00 104.00 104.00 104.00 104.00 97.50 5.00 -1.50 5 98 0 0.52 -0.3674 21.12 0
RM111P2850 124.50 130.50 130.50 130.50 130.50 121.50 6.00 -3.00 3 15 0 0.39 -0.4224 21.38 0
RM111P2900 152.50 145.00 145.00 145.00 145.00 148.00 -7.50 -4.50 10 16 10 1.45 -0.4768 21.68 0
RM111P2950 183.00 172.50 172.50 172.50 172.50 178.00 -10.50 -5.00 1 16 0 0.17 -0.5289 22.02 0
RM111P3000 217.50 205.50 221.00 205.50 221.00 211.00 3.50 -6.50 13 13 10 2.86 -0.5779 22.38 0
RM111P3050 253.00 0.00 0.00 0.00 0.00 245.00 -8.00 -8.00 0 19 0 0.00 -0.6242 22.76 0
RM111P3100 291.00 277.00 295.00 277.00 295.00 283.00 4.00 -8.00 14 12 12 3.93 -0.6650 23.16 0
RM111P3150 330.50 0.00 0.00 0.00 0.00 321.00 -9.50 -9.50 0 0 0 0.00 -0.7035 23.56 0
RM111P3200 371.50 0.00 0.00 0.00 0.00 362.00 -9.50 -9.50 0 0 0 0.00 -0.7365 23.98 0
RM111P3250 414.00 0.00 0.00 0.00 0.00 403.50 -10.50 -10.50 0 0 0 0.00 -0.7678 24.39 0
RM111P3300 457.50 0.00 0.00 0.00 0.00 447.00 -10.50 -10.50 0 0 0 0.00 -0.7937 24.80 0
小计 326 1,143 74 18.34 0
RM201C2350 508.00 0.00 0.00 0.00 0.00 529.00 21.00 21.00 0 0 0 0.00 0.9291 20.68 0
RM201C2375 485.50 0.00 0.00 0.00 0.00 506.50 21.00 21.00 0 0 0 0.00 0.9170 20.65 0
RM201C2400 463.50 0.00 0.00 0.00 0.00 484.50 21.00 21.00 0 0 0 0.00 0.9049 20.62 0
RM201C2425 442.00 0.00 0.00 0.00 0.00 462.50 20.50 20.50 0 30 0 0.00 0.8920 20.58 0
RM201C2450 420.50 0.00 0.00 0.00 0.00 441.00 20.50 20.50 0 0 0 0.00 0.8771 20.55 0
RM201C2475 399.50 0.00 0.00 0.00 0.00 420.00 20.50 20.50 0 0 0 0.00 0.8624 20.52 0
RM201C2500 379.50 0.00 0.00 0.00 0.00 399.00 19.50 19.50 0 0 0 0.00 0.8463 20.49 0
RM201C2550 340.00 0.00 0.00 0.00 0.00 359.00 19.00 19.00 0 0 0 0.00 0.8112 20.43 0
RM201C2600 303.50 0.00 0.00 0.00 0.00 321.50 18.00 18.00 0 30 0 0.00 0.7720 20.37 0
RM201C2650 269.50 0.00 0.00 0.00 0.00 286.00 16.50 16.50 0 28 0 0.00 0.7304 20.32 0
RM201C2700 237.50 0.00 0.00 0.00 0.00 252.50 15.00 15.00 0 42 0 0.00 0.6855 20.28 0
RM201C2750 209.00 0.00 0.00 0.00 0.00 222.50 13.50 13.50 0 41 0 0.00 0.6382 20.25 0
RM201C2800 184.00 0.00 0.00 0.00 0.00 194.00 10.00 10.00 0 46 0 0.00 0.5899 20.27 0
RM201C2850 160.50 0.00 0.00 0.00 0.00 169.50 9.00 9.00 0 24 0 0.00 0.5408 20.37 0
RM201C2900 141.50 142.50 142.50 142.50 142.50 148.50 1.00 7.00 10 69 10 1.43 0.4932 20.63 0
RM201C2950 124.00 0.00 0.00 0.00 0.00 130.50 6.50 6.50 0 43 0 0.00 0.4479 21.03 0
RM201C3000 109.00 0.00 0.00 0.00 0.00 116.00 7.00 7.00 0 42 0 0.00 0.4066 21.46 0
RM201C3050 96.00 96.00 96.00 96.00 96.00 102.00 0.00 6.00 3 62 -3 0.29 0.3675 21.91 0
RM201C3100 84.50 0.00 0.00 0.00 0.00 91.00 6.50 6.50 0 32 0 0.00 0.3333 22.35 0
RM201C3150 74.50 74.50 74.50 74.50 74.50 80.50 0.00 6.00 3 48 0 0.22 0.3006 22.78 0
RM201C3200 66.00 65.00 65.00 65.00 65.00 72.00 -1.00 6.00 3 55 0 0.20 0.2725 23.20 0
RM201C3250 57.50 57.00 57.00 57.00 57.00 64.00 -0.50 6.50 6 52 0 0.36 0.2459 23.61 0
小计 25 644 7 2.49 0
RM201P2350 14.50 15.50 15.50 15.50 15.50 13.50 1.00 -1.00 3 168 -3 0.05 -0.0701 20.68 0
RM201P2375 17.00 17.50 17.50 17.50 17.50 16.50 0.50 -0.50 3 133 -3 0.05 -0.0810 20.65 0
RM201P2400 19.50 22.00 22.00 22.00 22.00 19.00 2.50 -0.50 6 288 -3 0.13 -0.0919 20.62 0
RM201P2425 23.00 25.50 25.50 25.50 25.50 22.00 2.50 -1.00 3 128 -3 0.08 -0.1038 20.58 0
RM201P2450 26.50 28.00 28.00 28.00 28.00 25.50 1.50 -1.00 3 82 0 0.08 -0.1176 20.55 0
RM201P2475 30.50 32.00 32.00 32.00 32.00 29.00 1.50 -1.50 3 43 0 0.10 -0.1314 20.52 0
RM201P2500 35.50 36.50 38.00 36.50 38.00 33.00 2.50 -2.50 13 25 10 0.49 -0.1466 20.49 0
RM201P2550 45.50 47.00 48.00 47.00 48.00 43.00 2.50 -2.50 13 69 7 0.62 -0.1802 20.43 0
RM201P2600 58.50 59.00 59.00 59.00 59.00 55.00 0.50 -3.50 3 91 -3 0.18 -0.2181 20.37 0
RM201P2650 74.00 73.00 79.00 73.00 79.00 68.50 5.00 -5.50 8 182 2 0.60 -0.2587 20.32 0
RM201P2700 91.50 80.00 92.50 80.00 92.50 85.00 1.00 -6.50 4 234 1 0.36 -0.3028 20.28 0
RM201P2750 112.50 100.00 100.00 100.00 100.00 104.00 -12.50 -8.50 1 56 1 0.10 -0.3495 20.25 0
RM201P2800 136.50 122.00 122.00 122.00 122.00 125.00 -14.50 -11.50 1 50 1 0.12 -0.3974 20.27 0
RM201P2850 162.50 150.00 150.00 150.00 150.00 150.00 -12.50 -12.50 1 60 1 0.15 -0.4462 20.37 0
RM201P2900 193.00 0.00 0.00 0.00 0.00 178.50 -14.50 -14.50 0 53 0 0.00 -0.4939 20.63 0
RM201P2950 224.50 0.00 0.00 0.00 0.00 209.50 -15.00 -15.00 0 13 0 0.00 -0.5395 21.03 0
RM201P3000 259.00 0.00 0.00 0.00 0.00 244.50 -14.50 -14.50 0 14 0 0.00 -0.5810 21.46 0
RM201P3050 295.50 0.00 0.00 0.00 0.00 280.00 -15.50 -15.50 0 0 0 0.00 -0.6207 21.91 0
RM201P3100 333.50 0.00 0.00 0.00 0.00 318.50 -15.00 -15.00 0 0 0 0.00 -0.6553 22.35 0
RM201P3150 372.50 0.00 0.00 0.00 0.00 357.00 -15.50 -15.50 0 0 0 0.00 -0.6888 22.78 0
RM201P3200 413.50 0.00 0.00 0.00 0.00 398.00 -15.50 -15.50 0 0 0 0.00 -0.7176 23.20 0
RM201P3250 455.00 0.00 0.00 0.00 0.00 439.50 -15.50 -15.50 0 0 0 0.00 -0.7450 23.61 0
小计 65 1,689 8 3.11 0
RM203C2450 415.50 0.00 0.00 0.00 0.00 437.00 21.50 21.50 0 0 0 0.00 0.8480 19.58 0
RM203C2475 396.00 0.00 0.00 0.00 0.00 418.00 22.00 22.00 0 0 0 0.00 0.8304 19.67 0
RM203C2500 377.00 0.00 0.00 0.00 0.00 398.50 21.50 21.50 0 0 0 0.00 0.8132 19.76 0
RM203C2550 342.00 0.00 0.00 0.00 0.00 362.50 20.50 20.50 0 0 0 0.00 0.7756 19.94 0
RM203C2600 309.00 0.00 0.00 0.00 0.00 328.50 19.50 19.50 0 0 0 0.00 0.7370 20.12 0
RM203C2650 277.50 0.00 0.00 0.00 0.00 297.00 19.50 19.50 0 0 0 0.00 0.6959 20.32 0
RM203C2700 250.00 0.00 0.00 0.00 0.00 268.00 18.00 18.00 0 0 0 0.00 0.6545 20.52 0
RM203C2750 224.00 0.00 0.00 0.00 0.00 241.00 17.00 17.00 0 0 0 0.00 0.6128 20.72 0
RM203C2800 201.00 0.00 0.00 0.00 0.00 217.00 16.00 16.00 0 0 0 0.00 0.5712 20.93 0
RM203C2850 179.50 0.00 0.00 0.00 0.00 194.00 14.50 14.50 0 0 0 0.00 0.5306 21.15 0
RM203C2900 160.50 0.00 0.00 0.00 0.00 174.50 14.00 14.00 0 1 0 0.00 0.4912 21.36 0
RM203C2950 143.00 0.00 0.00 0.00 0.00 155.50 12.50 12.50 0 3 0 0.00 0.4531 21.58 0
RM203C3000 128.00 0.00 0.00 0.00 0.00 139.50 11.50 11.50 0 4 0 0.00 0.4174 21.81 0
RM203C3050 113.50 0.00 0.00 0.00 0.00 124.50 11.00 11.00 0 16 0 0.00 0.3830 22.03 0
RM203C3100 102.00 0.00 0.00 0.00 0.00 111.50 9.50 9.50 0 3 0 0.00 0.3512 22.26 0
RM203C3150 90.50 90.50 90.50 90.50 90.50 100.00 0.00 9.50 3 18 3 0.27 0.3215 22.49 0
RM203C3200 81.50 81.50 81.50 81.50 81.50 89.00 0.00 7.50 3 15 3 0.24 0.2932 22.72 0
RM203C3250 73.00 73.00 73.00 73.00 73.00 80.00 0.00 7.00 3 6 3 0.22 0.2685 22.95 0
小计 9 66 9 0.74 0
RM203P2450 39.00 40.50 40.50 40.50 40.50 36.00 1.50 -3.00 3 9 3 0.12 -0.1434 19.58 0
RM203P2475 44.50 46.00 46.00 46.00 46.00 41.50 1.50 -3.00 6 15 0 0.28 -0.1598 19.67 0
RM203P2500 50.00 52.00 52.00 52.00 52.00 47.00 2.00 -3.00 3 6 -3 0.16 -0.1760 19.76 0
RM203P2550 64.50 66.00 66.00 66.00 66.00 60.50 1.50 -4.00 3 3 0 0.20 -0.2118 19.94 0
RM203P2600 80.50 82.50 82.50 82.50 82.50 75.50 2.00 -5.00 3 3 3 0.25 -0.2490 20.12 0
RM203P2650 98.50 98.50 101.50 98.50 101.50 93.50 3.00 -5.00 4 10 4 0.40 -0.2889 20.32 0
RM203P2700 120.50 123.00 123.00 123.00 123.00 113.50 2.50 -7.00 3 12 3 0.37 -0.3296 20.52 0
RM203P2750 143.00 146.00 146.00 146.00 146.00 135.50 3.00 -7.50 3 6 3 0.44 -0.3707 20.72 0
RM203P2800 169.50 0.00 0.00 0.00 0.00 161.00 -8.50 -8.50 0 0 0 0.00 -0.4118 20.93 0
RM203P2850 197.00 0.00 0.00 0.00 0.00 187.00 -10.00 -10.00 0 0 0 0.00 -0.4525 21.15 0
RM203P2900 227.00 0.00 0.00 0.00 0.00 216.50 -10.50 -10.50 0 0 0 0.00 -0.4918 21.36 0
RM203P2950 259.00 0.00 0.00 0.00 0.00 247.00 -12.00 -12.00 0 0 0 0.00 -0.5303 21.58 0
RM203P3000 293.00 0.00 0.00 0.00 0.00 280.00 -13.00 -13.00 0 5 0 0.00 -0.5663 21.81 0
RM203P3050 328.00 0.00 0.00 0.00 0.00 314.50 -13.50 -13.50 0 5 0 0.00 -0.6013 22.03 0
RM203P3100 365.50 0.00 0.00 0.00 0.00 350.50 -15.00 -15.00 0 0 0 0.00 -0.6337 22.26 0
RM203P3150 403.50 0.00 0.00 0.00 0.00 388.00 -15.50 -15.50 0 0 0 0.00 -0.6642 22.49 0
RM203P3200 443.50 0.00 0.00 0.00 0.00 426.50 -17.00 -17.00 0 0 0 0.00 -0.6935 22.72 0
RM203P3250 484.50 0.00 0.00 0.00 0.00 467.00 -17.50 -17.50 0 0 0 0.00 -0.7191 22.95 0
小计 28 74 13 2.21 0
RM205C2500 423.50 0.00 0.00 0.00 0.00 438.50 15.00 15.00 0 0 0 0.00 0.7900 20.99 0
RM205C2550 387.50 0.00 0.00 0.00 0.00 403.00 15.50 15.50 0 0 0 0.00 0.7586 20.99 0
RM205C2600 355.00 0.00 0.00 0.00 0.00 369.00 14.00 14.00 0 0 0 0.00 0.7255 20.99 0
RM205C2650 322.50 0.00 0.00 0.00 0.00 336.50 14.00 14.00 0 0 0 0.00 0.6915 20.99 0
RM205C2700 294.00 0.00 0.00 0.00 0.00 306.50 12.50 12.50 0 0 0 0.00 0.6562 20.99 0
RM205C2750 265.50 0.00 0.00 0.00 0.00 278.00 12.50 12.50 0 0 0 0.00 0.6205 20.99 0
RM205C2800 241.00 0.00 0.00 0.00 0.00 251.50 10.50 10.50 0 0 0 0.00 0.5844 20.99 0
RM205C2850 216.00 0.00 0.00 0.00 0.00 227.00 11.00 11.00 0 0 0 0.00 0.5481 20.99 0
RM205C2900 194.50 0.00 0.00 0.00 0.00 204.00 9.50 9.50 0 0 0 0.00 0.5123 20.99 0
RM205C2950 174.00 0.00 0.00 0.00 0.00 183.50 9.50 9.50 0 0 0 0.00 0.4769 20.99 0
RM205C3000 155.50 0.00 0.00 0.00 0.00 163.50 8.00 8.00 0 0 0 0.00 0.4420 20.99 0
RM205C3050 138.50 0.00 0.00 0.00 0.00 146.50 8.00 8.00 0 0 0 0.00 0.4087 20.99 0
RM205C3100 122.50 0.00 0.00 0.00 0.00 129.50 7.00 7.00 0 0 0 0.00 0.3756 20.99 0
RM205C3150 109.00 0.00 0.00 0.00 0.00 115.50 6.50 6.50 0 0 0 0.00 0.3451 20.99 0
小计 0 0 0 0.00 0
RM205P2500 70.50 0.00 0.00 0.00 0.00 66.00 -4.50 -4.50 0 0 0 0.00 -0.1956 20.99 0
RM205P2550 83.50 74.50 74.50 72.50 72.50 79.00 -11.00 -4.50 6 3 3 0.44 -0.2253 20.99 0
RM205P2600 100.50 90.50 91.00 90.50 91.00 94.50 -9.50 -6.00 9 3 3 0.82 -0.2570 20.99 0
RM205P2650 117.00 0.00 0.00 0.00 0.00 111.50 -5.50 -5.50 0 0 0 0.00 -0.2899 20.99 0
RM205P2700 137.50 137.50 137.50 137.50 137.50 130.50 0.00 -7.00 2 2 2 0.28 -0.3242 20.99 0
RM205P2750 158.00 0.00 0.00 0.00 0.00 151.00 -7.00 -7.00 0 0 0 0.00 -0.3593 20.99 0
RM205P2800 182.00 0.00 0.00 0.00 0.00 173.50 -8.50 -8.50 0 0 0 0.00 -0.3950 20.99 0
RM205P2850 206.50 0.00 0.00 0.00 0.00 198.00 -8.50 -8.50 0 0 0 0.00 -0.4310 20.99 0
RM205P2900 234.00 0.00 0.00 0.00 0.00 223.50 -10.50 -10.50 0 0 0 0.00 -0.4669 20.99 0
RM205P2950 262.00 0.00 0.00 0.00 0.00 252.00 -10.00 -10.00 0 0 0 0.00 -0.5024 20.99 0
RM205P3000 292.50 0.00 0.00 0.00 0.00 281.00 -11.50 -11.50 0 0 0 0.00 -0.5378 20.99 0
RM205P3050 324.50 0.00 0.00 0.00 0.00 313.00 -11.50 -11.50 0 0 0 0.00 -0.5715 20.99 0
RM205P3100 358.00 0.00 0.00 0.00 0.00 345.00 -13.00 -13.00 0 0 0 0.00 -0.6054 20.99 0
RM205P3150 393.50 0.00 0.00 0.00 0.00 380.00 -13.50 -13.50 0 0 0 0.00 -0.6367 20.99 0
小计 17 8 8 1.53 0
RM合计 10,723 46,712 501 597.70 0
总计 10,723 46,712 501 597.70 0

说明:
(1) 价格:元/吨
(2) 成交量、持仓量、行权量:手(单边计算)
(3) 成交额:万元(单边计算)
(4) 涨跌一:今收盘-昨结算
(5) 涨跌二:今结算-昨结算
(6) 隐含波动率:将当日期权合约的结算价代入期权定价模型,反推出来的波动率数值

上表所示内容为2021年06月10日菜籽粕期货价格,菜籽粕期货价格查询,本期货今日开盘价信息,查询菜籽粕期货实时行情请点击:菜籽粕期货价格

本站价格行情走势数据来源于网络,仅作参考,不作为期友投资依据,投资有风险,下单请谨慎!