今日菜籽粕期货实时价格

2021年06月11日菜籽粕期货价格,菜籽粕期货价格查询

日期:2021-06-12 12:05 / 人气: / 发布:期货交易入门

2021年06月11日菜籽粕期货价格,菜籽粕期货价格查询2021-06-11  本月第9个交易日  本年第106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 721.00 0.00 0.00 0.00 0.00 731.00 10.00 10.00 0 9 0 0.00 0.9974 42.08 0
RM108C2350 696.00 0.00 0.00 0.00 0.00 706.00 10.00 10.00 0 3 0 0.00 0.9965 41.22 0
RM108C2375 671.00 0.00 0.00 0.00 0.00 681.00 10.00 10.00 0 0 0 0.00 0.9956 40.35 0
RM108C2400 646.50 0.00 0.00 0.00 0.00 656.50 10.00 10.00 0 0 0 0.00 0.9946 39.49 0
RM108C2425 621.50 0.00 0.00 0.00 0.00 631.50 10.00 10.00 0 0 0 0.00 0.9931 38.61 0
RM108C2450 596.50 0.00 0.00 0.00 0.00 606.50 10.00 10.00 0 3 0 0.00 0.9917 37.74 0
RM108C2475 571.50 0.00 0.00 0.00 0.00 581.50 10.00 10.00 0 3 0 0.00 0.9902 36.85 0
RM108C2500 547.00 0.00 0.00 0.00 0.00 557.00 10.00 10.00 0 3 0 0.00 0.9884 35.97 0
RM108C2550 497.50 0.00 0.00 0.00 0.00 507.00 9.50 9.50 0 10 0 0.00 0.9836 34.19 0
RM108C2600 448.00 0.00 0.00 0.00 0.00 457.50 9.50 9.50 0 10 0 0.00 0.9773 32.41 0
RM108C2650 399.00 0.00 0.00 0.00 0.00 408.50 9.50 9.50 0 40 0 0.00 0.9690 30.65 0
RM108C2700 350.50 0.00 0.00 0.00 0.00 359.50 9.00 9.00 0 40 0 0.00 0.9561 28.95 0
RM108C2750 302.50 0.00 0.00 0.00 0.00 311.50 9.00 9.00 0 67 0 0.00 0.9377 27.39 0
RM108C2800 256.50 0.00 0.00 0.00 0.00 264.50 8.00 8.00 0 82 0 0.00 0.9100 26.03 0
RM108C2850 212.00 0.00 0.00 0.00 0.00 219.00 7.00 7.00 0 130 0 0.00 0.8683 24.96 0
RM108C2900 170.50 0.00 0.00 0.00 0.00 176.50 6.00 6.00 0 181 0 0.00 0.8082 24.23 0
RM108C2950 134.00 135.50 135.50 135.50 135.50 138.00 1.50 4.00 2 170 -2 0.27 0.7278 23.83 0
RM108C3000 102.00 122.00 122.00 91.50 91.50 104.50 -10.50 2.50 7 167 1 0.75 0.6300 23.68 0
RM108C3050 75.50 89.00 89.00 73.00 73.00 77.00 -2.50 1.50 11 141 1 0.96 0.5240 23.72 0
RM108C3100 55.00 57.00 67.50 47.00 52.00 55.00 -3.00 0.00 80 219 -4 4.53 0.4188 23.90 0
RM108C3150 39.00 43.00 48.50 31.50 36.00 38.50 -3.00 -0.50 88 116 7 3.68 0.3229 24.16 0
RM108C3200 27.50 29.50 35.50 21.00 24.00 26.50 -3.50 -1.00 113 227 31 3.09 0.2407 24.47 0
RM108C3250 19.00 24.00 24.00 13.50 13.50 17.50 -5.50 -1.50 127 125 -32 2.29 0.1739 24.82 0
RM108C3300 13.00 12.50 15.00 11.50 11.50 11.50 -1.50 -1.50 65 92 -12 0.78 0.1224 25.20 0
RM108C3350 8.50 0.00 0.00 0.00 0.00 7.50 -1.00 -1.00 0 106 0 0.00 0.0843 25.58 0
RM108C3400 6.00 7.00 7.00 4.00 4.00 5.00 -2.00 -1.00 21 391 4 0.10 0.0571 25.98 0
RM108C3450 4.00 4.50 4.50 2.00 2.00 3.00 -2.00 -1.00 86 199 52 0.26 0.0382 26.37 0
RM108C3500 2.50 2.00 3.00 1.00 1.50 2.00 -1.00 -0.50 64 323 33 0.10 0.0254 26.77 0
小计 664 2,857 79 16.81 0
RM108P2325 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 54 0 0.00 -0.0046 42.08 0
RM108P2350 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 51 0 0.00 -0.0054 41.22 0
RM108P2375 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 83 0 0.00 -0.0061 40.35 0
RM108P2400 1.00 0.00 0.00 0.00 0.00 0.50 -0.50 -0.50 0 40 0 0.00 -0.0070 39.49 0
RM108P2425 1.00 0.00 0.00 0.00 0.00 1.00 0.00 0.00 0 135 0 0.00 -0.0083 38.61 0
RM108P2450 1.00 0.00 0.00 0.00 0.00 1.00 0.00 0.00 0 188 0 0.00 -0.0096 37.74 0
RM108P2475 1.00 0.50 0.50 0.50 0.50 1.00 -0.50 0.00 10 119 0 0.01 -0.0109 36.85 0
RM108P2500 1.50 1.00 1.00 1.00 1.00 1.50 -0.50 0.00 49 136 31 0.05 -0.0126 35.97 0
RM108P2550 2.00 1.50 1.50 1.50 1.50 1.50 -0.50 -0.50 16 193 0 0.02 -0.0171 34.19 0
RM108P2600 2.50 3.00 3.00 2.00 2.00 2.50 -0.50 0.00 95 265 25 0.21 -0.0231 32.41 0
RM108P2650 3.50 3.50 3.50 2.50 2.50 3.00 -1.00 -0.50 252 263 55 0.74 -0.0311 30.65 0
RM108P2700 5.00 3.50 5.00 2.50 3.50 4.00 -1.50 -1.00 105 311 18 0.36 -0.0436 28.95 0
RM108P2750 7.00 6.00 6.00 5.00 6.00 6.00 -1.00 -1.00 102 425 -80 0.56 -0.0617 27.39 0
RM108P2800 10.50 10.00 10.50 8.00 9.00 8.50 -1.50 -2.00 364 945 60 3.30 -0.0891 26.03 0
RM108P2850 16.00 16.50 16.50 10.50 15.50 13.00 -0.50 -3.00 36 163 11 0.48 -0.1305 24.96 0
RM108P2900 25.00 19.00 22.50 17.00 22.50 20.50 -2.50 -4.50 117 276 -3 2.23 -0.1903 24.23 0
RM108P2950 38.00 30.00 36.50 26.50 33.50 32.00 -4.50 -6.00 65 383 1 2.17 -0.2704 23.83 0
RM108P3000 56.00 48.50 48.50 43.00 43.00 49.00 -13.00 -7.00 3 147 0 0.14 -0.3681 23.68 0
RM108P3050 79.50 68.00 68.00 60.00 60.00 71.00 -19.50 -8.50 22 147 -8 1.41 -0.4741 23.72 0
RM108P3100 108.50 0.00 0.00 0.00 0.00 99.00 -9.50 -9.50 0 69 0 0.00 -0.5793 23.90 0
RM108P3150 143.00 0.00 0.00 0.00 0.00 132.50 -10.50 -10.50 0 68 0 0.00 -0.6753 24.16 0
RM108P3200 181.00 0.00 0.00 0.00 0.00 170.00 -11.00 -11.00 0 58 0 0.00 -0.7577 24.47 0
RM108P3250 222.50 0.00 0.00 0.00 0.00 211.50 -11.00 -11.00 0 24 0 0.00 -0.8247 24.82 0
RM108P3300 266.50 0.00 0.00 0.00 0.00 255.00 -11.50 -11.50 0 34 0 0.00 -0.8766 25.20 0
RM108P3350 312.00 0.00 0.00 0.00 0.00 301.00 -11.00 -11.00 0 32 0 0.00 -0.9151 25.58 0
RM108P3400 359.50 0.00 0.00 0.00 0.00 348.50 -11.00 -11.00 0 29 0 0.00 -0.9426 25.98 0
RM108P3450 407.50 0.00 0.00 0.00 0.00 396.50 -11.00 -11.00 0 0 0 0.00 -0.9620 26.37 0
RM108P3500 456.00 0.00 0.00 0.00 0.00 445.50 -10.50 -10.50 0 0 0 0.00 -0.9753 26.77 0
小计 1,236 4,638 110 11.67 0
RM109C2325 714.00 0.00 0.00 0.00 0.00 727.00 13.00 13.00 0 0 0 0.00 1.0000 26.50 0
RM109C2350 689.00 0.00 0.00 0.00 0.00 702.00 13.00 13.00 0 0 0 0.00 1.0000 26.17 0
RM109C2375 664.00 0.00 0.00 0.00 0.00 677.00 13.00 13.00 0 11 0 0.00 1.0000 25.84 0
RM109C2400 639.00 0.00 0.00 0.00 0.00 652.00 13.00 13.00 0 38 0 0.00 0.9992 25.52 0
RM109C2425 614.00 0.00 0.00 0.00 0.00 627.00 13.00 13.00 0 49 0 0.00 0.9976 25.21 0
RM109C2450 589.50 0.00 0.00 0.00 0.00 602.00 12.50 12.50 0 119 0 0.00 0.9949 24.91 0
RM109C2475 564.50 0.00 0.00 0.00 0.00 577.50 13.00 13.00 0 72 0 0.00 0.9924 24.61 0
RM109C2500 540.00 0.00 0.00 0.00 0.00 552.50 12.50 12.50 0 71 0 0.00 0.9888 24.32 0
RM109C2550 491.00 0.00 0.00 0.00 0.00 503.00 12.00 12.00 0 103 0 0.00 0.9803 23.77 0
RM109C2600 442.50 0.00 0.00 0.00 0.00 454.50 12.00 12.00 0 62 0 0.00 0.9686 23.27 0
RM109C2650 395.00 423.50 423.50 395.00 395.00 406.50 0.00 11.50 40 220 0 16.38 0.9518 22.82 0
RM109C2700 348.50 375.00 375.00 348.00 348.00 359.50 -0.50 11.00 54 147 26 19.58 0.9283 22.44 0
RM109C2750 303.50 319.50 326.00 297.00 297.00 314.00 -6.50 10.50 40 341 0 12.63 0.8967 22.13 0
RM109C2800 261.00 267.50 285.50 267.50 271.50 270.50 10.50 9.50 15 341 0 4.23 0.8552 21.92 0
RM109C2850 221.00 246.00 246.00 227.50 227.50 230.00 6.50 9.00 44 216 0 10.49 0.8032 21.80 0
RM109C2900 185.00 200.50 212.50 174.00 176.00 192.50 -9.00 7.50 80 901 29 16.30 0.7408 21.79 0
RM109C2950 153.00 174.00 174.00 141.00 146.50 159.00 -6.50 6.00 51 523 -1 7.95 0.6701 21.90 0
RM109C3000 125.50 130.00 148.00 111.00 119.50 130.00 -6.00 4.50 408 1,095 -86 51.13 0.5945 22.13 0
RM109C3050 102.00 108.50 121.50 91.50 98.50 105.50 -3.50 3.50 534 775 -189 53.84 0.5180 22.48 0
RM109C3100 83.00 88.50 102.50 73.50 81.00 85.50 -2.00 2.50 973 943 -169 83.84 0.4450 22.93 0
RM109C3150 68.00 70.00 84.50 60.00 65.00 69.00 -3.00 1.00 429 982 -144 29.60 0.3784 23.48 0
RM109C3200 56.50 59.00 68.50 48.50 53.50 56.50 -3.00 0.00 424 843 -87 25.49 0.3198 24.10 0
RM109C3250 47.00 48.00 56.00 39.50 43.50 46.00 -3.50 -1.00 197 697 9 9.40 0.2691 24.79 0
RM109C3300 39.00 39.00 46.00 31.50 34.50 37.50 -4.50 -1.50 247 853 1 10.12 0.2255 25.53 0
RM109C3350 33.50 32.50 36.50 26.00 27.50 31.00 -6.00 -2.50 105 1,362 -27 3.45 0.1911 26.30 0
RM109C3400 28.00 27.50 32.00 21.00 23.50 26.00 -4.50 -2.00 1,028 4,226 -133 27.02 0.1611 27.09 0
RM109C3450 24.50 23.00 24.50 16.00 19.00 22.00 -5.50 -2.50 593 1,360 49 11.96 0.1371 27.89 0
小计 5,262 16,350 -722 393.43 0
RM109P2325 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 387 0 0.00 -0.0031 26.50 0
RM109P2350 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 211 0 0.00 -0.0037 26.17 0
RM109P2375 0.50 0.00 0.00 0.00 0.00 0.50 0.00 0.00 0 178 0 0.00 -0.0048 25.84 0
RM109P2400 1.00 0.00 0.00 0.00 0.00 0.50 -0.50 -0.50 0 562 0 0.00 -0.0060 25.52 0
RM109P2425 1.00 0.00 0.00 0.00 0.00 1.00 0.00 0.00 0 221 0 0.00 -0.0074 25.21 0
RM109P2450 1.50 2.00 2.00 2.00 2.00 1.00 0.50 -0.50 4 210 -4 0.01 -0.0093 24.91 0
RM109P2475 1.50 3.00 3.00 3.00 3.00 1.00 1.50 -0.50 2 131 0 0.01 -0.0113 24.61 0
RM109P2500 2.00 0.00 0.00 0.00 0.00 1.50 -0.50 -0.50 0 730 0 0.00 -0.0143 24.32 0
RM109P2550 3.00 5.00 5.00 4.50 4.50 2.50 1.50 -0.50 21 1,343 1 0.10 -0.0216 23.77 0
RM109P2600 5.00 6.00 6.00 5.00 5.00 3.50 0.00 -1.50 70 1,522 40 0.39 -0.0323 23.27 0
RM109P2650 7.00 7.50 8.00 7.00 8.00 5.50 1.00 -1.50 10 790 -2 0.08 -0.0480 22.82 0
RM109P2700 10.50 9.50 11.00 8.50 8.50 8.50 -2.00 -2.00 389 1,282 -4 3.49 -0.0706 22.44 0
RM109P2750 15.50 14.00 14.00 11.00 12.50 13.00 -3.00 -2.50 379 2,181 178 4.81 -0.1014 22.13 0
RM109P2800 23.00 20.00 22.00 17.00 18.50 19.50 -4.50 -3.50 1,009 2,453 -51 19.87 -0.1422 21.92 0
RM109P2850 33.00 30.50 31.00 24.50 27.00 28.50 -6.00 -4.50 120 1,117 -5 3.30 -0.1936 21.80 0
RM109P2900 46.50 42.00 44.50 35.00 39.50 41.00 -7.00 -5.50 504 1,652 -116 20.36 -0.2555 21.79 0
RM109P2950 64.00 59.00 62.00 50.00 59.00 57.50 -5.00 -6.50 98 1,099 0 5.28 -0.3259 21.90 0
RM109P3000 86.50 79.00 84.00 69.00 80.00 78.00 -6.50 -8.50 172 708 15 13.56 -0.4014 22.13 0
RM109P3050 113.00 107.50 114.50 93.00 107.50 103.50 -5.50 -9.50 460 367 66 47.34 -0.4778 22.48 0
RM109P3100 144.00 127.00 144.00 121.00 139.50 133.00 -4.50 -11.00 46 153 -22 6.25 -0.5508 22.93 0
RM109P3150 178.50 160.00 180.00 153.00 173.50 167.00 -5.00 -11.50 55 273 -26 9.53 -0.6175 23.48 0
RM109P3200 216.50 188.00 217.50 188.00 217.50 203.50 1.00 -13.00 53 166 -20 10.74 -0.6764 24.10 0
RM109P3250 257.00 0.00 0.00 0.00 0.00 243.00 -14.00 -14.00 0 74 0 0.00 -0.7273 24.79 0
RM109P3300 299.00 0.00 0.00 0.00 0.00 284.50 -14.50 -14.50 0 90 0 0.00 -0.7713 25.53 0
RM109P3350 343.00 307.50 307.50 307.50 307.50 328.00 -35.50 -15.00 21 51 -1 6.48 -0.8060 26.30 0
RM109P3400 388.00 351.00 351.00 351.00 351.00 372.50 -37.00 -15.50 8 5 -4 2.89 -0.8364 27.09 0
RM109P3450 434.00 404.50 404.50 400.50 400.50 418.50 -33.50 -15.50 2 8 -2 0.81 -0.8608 27.89 0
小计 3,423 17,964 43 155.27 0
RM111C2375 509.50 0.00 0.00 0.00 0.00 525.50 16.00 16.00 0 6 0 0.00 0.9595 20.73 0
RM111C2400 486.00 0.00 0.00 0.00 0.00 502.00 16.00 16.00 0 6 0 0.00 0.9504 20.67 0
RM111C2425 463.00 0.00 0.00 0.00 0.00 478.50 15.50 15.50 0 6 0 0.00 0.9397 20.62 0
RM111C2450 440.50 0.00 0.00 0.00 0.00 455.50 15.00 15.00 0 6 0 0.00 0.9291 20.57 0
RM111C2475 418.50 0.00 0.00 0.00 0.00 433.00 14.50 14.50 0 3 0 0.00 0.9154 20.52 0
RM111C2500 397.00 0.00 0.00 0.00 0.00 410.50 13.50 13.50 0 6 0 0.00 0.9016 20.49 0
RM111C2550 354.50 0.00 0.00 0.00 0.00 367.50 13.00 13.00 0 6 0 0.00 0.8686 20.45 0
RM111C2600 315.00 0.00 0.00 0.00 0.00 326.50 11.50 11.50 0 12 0 0.00 0.8300 20.45 0
RM111C2650 278.00 0.00 0.00 0.00 0.00 288.00 10.00 10.00 0 33 0 0.00 0.7860 20.50 0
RM111C2700 243.50 257.50 257.50 248.50 248.50 252.00 5.00 8.50 43 23 7 10.91 0.7372 20.61 0
RM111C2750 211.50 215.00 215.00 215.00 215.00 219.50 3.50 8.00 28 27 12 6.06 0.6836 20.78 0
RM111C2800 183.00 180.00 180.00 180.00 180.00 190.50 -3.00 7.50 26 45 20 4.68 0.6279 21.00 0
RM111C2850 158.50 162.50 162.50 156.50 156.50 165.00 -2.00 6.50 20 60 10 3.19 0.5719 21.29 0
RM111C2900 136.00 0.00 0.00 0.00 0.00 141.50 5.50 5.50 0 22 0 0.00 0.5169 21.61 0
RM111C2950 116.00 120.50 120.50 120.50 120.50 122.50 4.50 6.50 1 43 0 0.12 0.4642 21.98 0
RM111C3000 100.00 108.50 108.50 104.50 104.50 105.50 4.50 5.50 30 76 10 3.22 0.4150 22.37 0
RM111C3050 85.50 0.00 0.00 0.00 0.00 90.50 5.00 5.00 0 65 0 0.00 0.3689 22.77 0
RM111C3100 73.50 80.00 80.00 77.00 77.00 79.00 3.50 5.50 30 84 10 2.37 0.3282 23.19 0
RM111C3150 63.00 0.00 0.00 0.00 0.00 67.50 4.50 4.50 0 44 0 0.00 0.2900 23.61 0
RM111C3200 54.50 55.00 55.00 55.00 55.00 59.00 0.50 4.50 24 76 1 1.34 0.2574 24.04 0
RM111C3250 47.00 48.00 50.50 48.00 48.50 50.50 1.50 3.50 40 160 30 1.96 0.2265 24.46 0
RM111C3300 40.50 43.50 45.00 42.00 45.00 44.50 4.50 4.00 32 76 -1 1.41 0.2012 24.88 0
小计 274 885 99 35.24 0
RM111P2375 9.50 0.00 0.00 0.00 0.00 6.50 -3.00 -3.00 0 173 0 0.00 -0.0426 20.73 0
RM111P2400 11.00 0.00 0.00 0.00 0.00 8.00 -3.00 -3.00 0 66 0 0.00 -0.0506 20.67 0
RM111P2425 13.00 9.50 9.50 9.50 9.50 9.50 -3.50 -3.50 10 76 -10 0.10 -0.0601 20.62 0
RM111P2450 15.50 11.50 13.50 11.00 11.00 11.00 -4.50 -4.50 68 105 2 0.80 -0.0698 20.57 0
RM111P2475 18.00 13.50 13.50 13.50 13.50 13.50 -4.50 -4.50 10 61 0 0.14 -0.0825 20.52 0
RM111P2500 21.50 17.50 18.50 16.00 18.50 16.50 -3.00 -5.00 80 82 -20 1.42 -0.0954 20.49 0
RM111P2550 29.50 22.00 25.50 21.50 22.50 23.00 -7.00 -6.50 77 98 3 1.79 -0.1268 20.45 0
RM111P2600 39.00 30.50 35.00 29.50 34.50 32.00 -4.50 -7.00 120 188 60 4.08 -0.1641 20.45 0
RM111P2650 52.00 41.50 47.00 41.50 46.00 43.00 -6.00 -9.00 100 163 100 4.61 -0.2070 20.50 0
RM111P2700 67.00 66.00 66.00 55.50 61.00 56.50 -6.00 -10.50 28 99 3 1.63 -0.2550 20.61 0
RM111P2750 85.00 70.00 79.50 70.00 79.50 74.00 -5.50 -11.00 42 50 28 3.23 -0.3079 20.78 0
RM111P2800 106.00 100.50 100.50 100.50 100.50 94.50 -5.50 -11.50 27 106 13 2.67 -0.3632 21.00 0
RM111P2850 130.50 0.00 0.00 0.00 0.00 118.50 -12.00 -12.00 0 15 0 0.00 -0.4189 21.29 0
RM111P2900 158.00 0.00 0.00 0.00 0.00 144.50 -13.50 -13.50 0 16 0 0.00 -0.4740 21.61 0
RM111P2950 187.50 0.00 0.00 0.00 0.00 175.00 -12.50 -12.50 0 16 0 0.00 -0.5266 21.98 0
RM111P3000 221.00 197.50 197.50 195.00 196.50 208.00 -24.50 -13.00 50 13 0 9.94 -0.5760 22.37 0
RM111P3050 256.00 0.00 0.00 0.00 0.00 242.50 -13.50 -13.50 0 19 0 0.00 -0.6225 22.77 0
RM111P3100 293.50 283.00 283.00 283.00 283.00 280.00 -10.50 -13.50 1 13 1 0.28 -0.6636 23.19 0
RM111P3150 332.50 0.00 0.00 0.00 0.00 318.50 -14.00 -14.00 0 0 0 0.00 -0.7024 23.61 0
RM111P3200 373.50 0.00 0.00 0.00 0.00 359.50 -14.00 -14.00 0 0 0 0.00 -0.7356 24.04 0
RM111P3250 416.00 0.00 0.00 0.00 0.00 400.50 -15.50 -15.50 0 0 0 0.00 -0.7671 24.46 0
RM111P3300 459.00 0.00 0.00 0.00 0.00 444.00 -15.00 -15.00 0 0 0 0.00 -0.7931 24.88 0
小计 613 1,359 180 30.66 0
RM201C2350 515.00 0.00 0.00 0.00 0.00 535.00 20.00 20.00 0 0 0 0.00 0.9350 20.43 0
RM201C2375 492.50 0.00 0.00 0.00 0.00 512.00 19.50 19.50 0 0 0 0.00 0.9233 20.44 0
RM201C2400 470.50 0.00 0.00 0.00 0.00 490.00 19.50 19.50 0 0 0 0.00 0.9107 20.44 0
RM201C2425 449.00 0.00 0.00 0.00 0.00 467.50 18.50 18.50 0 30 0 0.00 0.8983 20.44 0
RM201C2450 428.00 0.00 0.00 0.00 0.00 446.50 18.50 18.50 0 0 0 0.00 0.8833 20.44 0
RM201C2475 407.00 0.00 0.00 0.00 0.00 425.00 18.00 18.00 0 0 0 0.00 0.8680 20.44 0
RM201C2500 387.00 0.00 0.00 0.00 0.00 404.00 17.00 17.00 0 0 0 0.00 0.8527 20.44 0
RM201C2550 348.00 0.00 0.00 0.00 0.00 364.50 16.50 16.50 0 0 0 0.00 0.8167 20.44 0
RM201C2600 311.50 0.00 0.00 0.00 0.00 327.00 15.50 15.50 0 30 0 0.00 0.7776 20.44 0
RM201C2650 277.50 0.00 0.00 0.00 0.00 291.00 13.50 13.50 0 28 0 0.00 0.7362 20.45 0
RM201C2700 245.50 0.00 0.00 0.00 0.00 258.00 12.50 12.50 0 42 0 0.00 0.6911 20.45 0
RM201C2750 217.00 0.00 0.00 0.00 0.00 227.50 10.50 10.50 0 41 0 0.00 0.6443 20.46 0
RM201C2800 190.50 0.00 0.00 0.00 0.00 198.50 8.00 8.00 0 46 0 0.00 0.5965 20.47 0
RM201C2850 166.50 168.00 168.00 168.00 168.00 173.50 1.50 7.00 1 25 1 0.17 0.5477 20.50 0
RM201C2900 146.00 148.00 148.00 148.00 148.00 151.00 2.00 5.00 1 70 1 0.15 0.4996 20.59 0
RM201C2950 127.00 130.00 130.00 130.00 130.00 132.00 3.00 5.00 1 43 0 0.13 0.4534 20.89 0
RM201C3000 111.00 114.50 114.50 114.50 114.50 117.00 3.50 6.00 2 42 0 0.23 0.4113 21.33 0
RM201C3050 96.50 101.00 101.00 101.00 101.00 103.00 4.50 6.50 2 60 0 0.20 0.3718 21.80 0
RM201C3100 84.50 91.00 91.00 89.50 89.50 92.00 5.00 7.50 5 31 2 0.45 0.3370 22.26 0
RM201C3150 73.00 79.00 79.00 79.00 79.00 81.50 6.00 8.50 3 45 0 0.24 0.3041 22.71 0
RM201C3200 64.00 0.00 0.00 0.00 0.00 72.50 8.50 8.50 0 52 0 0.00 0.2754 23.14 0
RM201C3250 55.50 61.50 61.50 61.50 61.50 64.50 6.00 9.00 3 57 0 0.18 0.2488 23.56 0
小计 18 642 4 1.75 0
RM201P2350 17.00 0.00 0.00 0.00 0.00 12.50 -4.50 -4.50 0 171 0 0.00 -0.0650 20.43 0
RM201P2375 19.50 0.00 0.00 0.00 0.00 14.50 -5.00 -5.00 0 127 0 0.00 -0.0753 20.44 0
RM201P2400 22.00 0.00 0.00 0.00 0.00 17.50 -4.50 -4.50 0 288 0 0.00 -0.0866 20.44 0
RM201P2425 25.50 0.00 0.00 0.00 0.00 20.00 -5.50 -5.50 0 128 0 0.00 -0.0980 20.44 0
RM201P2450 29.00 24.50 24.50 24.50 24.50 23.50 -4.50 -5.50 3 85 0 0.07 -0.1119 20.44 0
RM201P2475 33.50 28.00 28.00 28.00 28.00 27.50 -5.50 -6.00 3 43 0 0.08 -0.1261 20.44 0
RM201P2500 38.00 32.00 32.00 32.00 32.00 31.50 -6.00 -6.50 3 25 0 0.10 -0.1407 20.44 0
RM201P2550 48.50 41.50 41.50 41.50 41.50 41.50 -7.00 -7.00 3 69 3 0.12 -0.1750 20.44 0
RM201P2600 61.50 0.00 0.00 0.00 0.00 53.00 -8.50 -8.50 0 91 0 0.00 -0.2127 20.44 0
RM201P2650 77.00 62.00 62.00 62.00 62.00 67.00 -15.00 -10.00 1 183 0 0.06 -0.2531 20.45 0
RM201P2700 94.50 91.50 91.50 85.00 85.00 83.00 -9.50 -11.50 2 238 2 0.18 -0.2973 20.45 0
RM201P2750 115.00 0.00 0.00 0.00 0.00 102.00 -13.00 -13.00 0 56 0 0.00 -0.3435 20.46 0
RM201P2800 138.50 0.00 0.00 0.00 0.00 122.50 -16.00 -16.00 0 50 0 0.00 -0.3910 20.47 0
RM201P2850 163.50 0.00 0.00 0.00 0.00 147.00 -16.50 -16.50 0 60 0 0.00 -0.4395 20.50 0
RM201P2900 192.50 0.00 0.00 0.00 0.00 173.50 -19.00 -19.00 0 53 0 0.00 -0.4876 20.59 0
RM201P2950 223.00 0.00 0.00 0.00 0.00 204.00 -19.00 -19.00 0 13 0 0.00 -0.5341 20.89 0
RM201P3000 256.00 0.00 0.00 0.00 0.00 238.50 -17.50 -17.50 0 14 0 0.00 -0.5764 21.33 0
RM201P3050 291.00 0.00 0.00 0.00 0.00 274.00 -17.00 -17.00 0 0 0 0.00 -0.6164 21.80 0
RM201P3100 328.00 0.00 0.00 0.00 0.00 312.00 -16.00 -16.00 0 0 0 0.00 -0.6517 22.26 0
RM201P3150 366.50 0.00 0.00 0.00 0.00 351.00 -15.50 -15.50 0 0 0 0.00 -0.6853 22.71 0
RM201P3200 407.00 0.00 0.00 0.00 0.00 392.00 -15.00 -15.00 0 0 0 0.00 -0.7147 23.14 0
RM201P3250 448.00 0.00 0.00 0.00 0.00 433.50 -14.50 -14.50 0 0 0 0.00 -0.7421 23.56 0
小计 15 1,694 5 0.62 0
RM203C2450 423.50 0.00 0.00 0.00 0.00 441.00 17.50 17.50 0 0 0 0.00 0.8519 19.58 0
RM203C2475 404.50 0.00 0.00 0.00 0.00 421.50 17.00 17.00 0 0 0 0.00 0.8342 19.67 0
RM203C2500 385.50 0.00 0.00 0.00 0.00 402.50 17.00 17.00 0 0 0 0.00 0.8169 19.76 0
RM203C2550 350.00 0.00 0.00 0.00 0.00 366.00 16.00 16.00 0 0 0 0.00 0.7797 19.94 0
RM203C2600 316.50 0.00 0.00 0.00 0.00 331.50 15.00 15.00 0 0 0 0.00 0.7414 20.12 0
RM203C2650 285.50 0.00 0.00 0.00 0.00 300.00 14.50 14.50 0 0 0 0.00 0.7002 20.32 0
RM203C2700 257.50 0.00 0.00 0.00 0.00 270.50 13.00 13.00 0 0 0 0.00 0.6588 20.52 0
RM203C2750 230.50 0.00 0.00 0.00 0.00 243.50 13.00 13.00 0 0 0 0.00 0.6170 20.72 0
RM203C2800 207.50 0.00 0.00 0.00 0.00 219.00 11.50 11.50 0 0 0 0.00 0.5754 20.93 0
RM203C2850 185.00 0.00 0.00 0.00 0.00 196.00 11.00 11.00 0 0 0 0.00 0.5346 21.15 0
RM203C2900 166.00 0.00 0.00 0.00 0.00 176.00 10.00 10.00 0 1 0 0.00 0.4950 21.36 0
RM203C2950 148.00 0.00 0.00 0.00 0.00 157.00 9.00 9.00 0 3 0 0.00 0.4567 21.58 0
RM203C3000 132.50 0.00 0.00 0.00 0.00 141.00 8.50 8.50 0 4 0 0.00 0.4207 21.81 0
RM203C3050 117.50 0.00 0.00 0.00 0.00 126.00 8.50 8.50 0 16 0 0.00 0.3861 22.03 0
RM203C3100 106.00 0.00 0.00 0.00 0.00 112.50 6.50 6.50 0 3 0 0.00 0.3540 22.26 0
RM203C3150 94.00 0.00 0.00 0.00 0.00 101.00 7.00 7.00 0 18 0 0.00 0.3241 22.49 0
RM203C3200 84.00 0.00 0.00 0.00 0.00 89.50 5.50 5.50 0 15 0 0.00 0.2954 22.72 0
RM203C3250 75.50 79.50 79.50 79.50 79.50 80.50 4.00 5.00 3 9 3 0.24 0.2705 22.95 0
小计 3 69 3 0.24 0
RM203P2450 38.50 0.00 0.00 0.00 0.00 35.00 -3.50 -3.50 0 9 0 0.00 -0.1399 19.58 0
RM203P2475 44.00 0.00 0.00 0.00 0.00 40.50 -3.50 -3.50 0 15 0 0.00 -0.1563 19.67 0
RM203P2500 49.50 0.00 0.00 0.00 0.00 46.00 -3.50 -3.50 0 6 0 0.00 -0.1725 19.76 0
RM203P2550 63.50 0.00 0.00 0.00 0.00 59.00 -4.50 -4.50 0 3 0 0.00 -0.2079 19.94 0
RM203P2600 79.50 0.00 0.00 0.00 0.00 73.50 -6.00 -6.00 0 3 0 0.00 -0.2449 20.12 0
RM203P2650 97.50 0.00 0.00 0.00 0.00 91.50 -6.00 -6.00 0 10 0 0.00 -0.2849 20.32 0
RM203P2700 119.00 0.00 0.00 0.00 0.00 111.50 -7.50 -7.50 0 12 0 0.00 -0.3254 20.52 0
RM203P2750 141.00 0.00 0.00 0.00 0.00 133.50 -7.50 -7.50 0 6 0 0.00 -0.3666 20.72 0
RM203P2800 167.00 0.00 0.00 0.00 0.00 158.00 -9.00 -9.00 0 0 0 0.00 -0.4078 20.93 0
RM203P2850 194.00 0.00 0.00 0.00 0.00 184.00 -10.00 -10.00 0 0 0 0.00 -0.4486 21.15 0
RM203P2900 224.00 0.00 0.00 0.00 0.00 213.50 -10.50 -10.50 0 0 0 0.00 -0.4881 21.36 0
RM203P2950 255.00 0.00 0.00 0.00 0.00 243.50 -11.50 -11.50 0 0 0 0.00 -0.5267 21.58 0
RM203P3000 289.00 0.00 0.00 0.00 0.00 276.50 -12.50 -12.50 0 5 0 0.00 -0.5631 21.81 0
RM203P3050 323.00 0.00 0.00 0.00 0.00 310.50 -12.50 -12.50 0 5 0 0.00 -0.5982 22.03 0
RM203P3100 360.50 0.00 0.00 0.00 0.00 346.50 -14.00 -14.00 0 0 0 0.00 -0.6310 22.26 0
RM203P3150 398.00 0.00 0.00 0.00 0.00 384.00 -14.00 -14.00 0 0 0 0.00 -0.6616 22.49 0
RM203P3200 437.50 0.00 0.00 0.00 0.00 422.00 -15.50 -15.50 0 0 0 0.00 -0.6913 22.72 0
RM203P3250 478.00 0.00 0.00 0.00 0.00 462.50 -15.50 -15.50 0 0 0 0.00 -0.7171 22.95 0
小计 0 74 0 0.00 0
RM205C2500 430.00 0.00 0.00 0.00 0.00 448.50 18.50 18.50 0 0 0 0.00 0.7978 20.99 0
RM205C2550 394.00 0.00 0.00 0.00 0.00 412.50 18.50 18.50 0 0 0 0.00 0.7664 20.99 0
RM205C2600 361.00 0.00 0.00 0.00 0.00 377.50 16.50 16.50 0 0 0 0.00 0.7341 20.99 0
RM205C2650 328.50 0.00 0.00 0.00 0.00 345.50 17.00 17.00 0 0 0 0.00 0.7000 20.99 0
RM205C2700 299.50 0.00 0.00 0.00 0.00 314.50 15.00 15.00 0 0 0 0.00 0.6654 20.99 0
RM205C2750 271.00 0.00 0.00 0.00 0.00 286.00 15.00 15.00 0 0 0 0.00 0.6296 20.99 0
RM205C2800 245.00 0.00 0.00 0.00 0.00 258.50 13.50 13.50 0 0 0 0.00 0.5937 20.99 0
RM205C2850 220.50 0.00 0.00 0.00 0.00 234.00 13.50 13.50 0 0 0 0.00 0.5575 20.99 0
RM205C2900 198.50 0.00 0.00 0.00 0.00 210.00 11.50 11.50 0 0 0 0.00 0.5215 20.99 0
RM205C2950 178.00 0.00 0.00 0.00 0.00 189.00 11.00 11.00 0 0 0 0.00 0.4860 20.99 0
RM205C3000 158.50 0.00 0.00 0.00 0.00 168.50 10.00 10.00 0 0 0 0.00 0.4509 20.99 0
RM205C3050 141.50 0.00 0.00 0.00 0.00 151.00 9.50 9.50 0 0 0 0.00 0.4174 20.99 0
RM205C3100 125.00 0.00 0.00 0.00 0.00 134.00 9.00 9.00 0 0 0 0.00 0.3843 20.99 0
RM205C3150 111.50 123.50 123.50 123.50 123.50 119.50 12.00 8.00 1 1 1 0.12 0.3530 20.99 0
RM205C3200 98.00 0.00 0.00 0.00 0.00 106.00 8.00 8.00 0 0 0 0.00 0.3230 20.99 0
小计 1 1 1 0.12 0
RM205P2500 68.00 51.50 51.50 51.50 51.50 62.50 -16.50 -5.50 1 1 1 0.05 -0.1883 20.99 0
RM205P2550 81.00 0.00 0.00 0.00 0.00 76.00 -5.00 -5.00 0 3 0 0.00 -0.2179 20.99 0
RM205P2600 97.50 0.00 0.00 0.00 0.00 90.50 -7.00 -7.00 0 3 0 0.00 -0.2488 20.99 0
RM205P2650 114.00 0.00 0.00 0.00 0.00 107.00 -7.00 -7.00 0 1 0 0.00 -0.2817 20.99 0
RM205P2700 134.00 134.00 134.00 134.00 134.00 125.50 0.00 -8.50 1 3 1 0.13 -0.3154 20.99 0
RM205P2750 154.00 0.00 0.00 0.00 0.00 146.00 -8.00 -8.00 0 0 0 0.00 -0.3505 20.99 0
RM205P2800 177.50 0.00 0.00 0.00 0.00 167.50 -10.00 -10.00 0 0 0 0.00 -0.3859 20.99 0
RM205P2850 202.00 0.00 0.00 0.00 0.00 191.50 -10.50 -10.50 0 0 0 0.00 -0.4218 20.99 0
RM205P2900 229.00 0.00 0.00 0.00 0.00 216.50 -12.50 -12.50 0 0 0 0.00 -0.4579 20.99 0
RM205P2950 257.00 0.00 0.00 0.00 0.00 245.00 -12.00 -12.00 0 0 0 0.00 -0.4933 20.99 0
RM205P3000 287.00 0.00 0.00 0.00 0.00 273.00 -14.00 -14.00 0 0 0 0.00 -0.5289 20.99 0
RM205P3050 319.00 0.00 0.00 0.00 0.00 305.00 -14.00 -14.00 0 0 0 0.00 -0.5627 20.99 0
RM205P3100 351.50 0.00 0.00 0.00 0.00 337.00 -14.50 -14.50 0 0 0 0.00 -0.5966 20.99 0
RM205P3150 387.00 0.00 0.00 0.00 0.00 371.00 -16.00 -16.00 0 0 0 0.00 -0.6287 20.99 0
RM205P3200 422.50 0.00 0.00 0.00 0.00 406.50 -16.00 -16.00 0 0 0 0.00 -0.6597 20.99 0
小计 2 11 2 0.19 0
RM合计 11,511 46,544 -196 646.01 0
总计 11,511 46,544 -196 646.01 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11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!