郑州商品交易所10月30日锰硅期权日行情
发布时间:2025年10月30日 17:05
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
SM512C49500.000.000.000.00896.00000.001.0000
SM512C5000815.00815.00815.00815.00846.00110.411.0000
SM512C51000.000.000.000.00746.00000.001.0000
SM512C52000.000.000.000.00646.00030.000.9999
SM512C53000.000.000.000.00546.000560.000.9975
SM512C5400447.00453.00447.00453.00446.00201574.500.9917
SM512C5500350.00350.00350.00350.00347.00102351.750.9771
SM512C5600252.00267.00221.00221.00250.00241783.070.9373
SM512C5700160.00179.00125.00132.00160.0058161545.510.8345
SM512C580085.00101.0057.0069.0086.004,5253,437180.810.6236
SM512C590044.0053.0027.0030.0042.0016,6616,416340.110.3765
SM512C600023.0029.0014.0016.0022.0017,6357,959203.900.2097
SM512C610014.0016.007.009.0012.004,2523,67325.900.1208
SM512C62009.0010.005.006.008.002,0342,3017.980.0738
SM512C63006.006.003.003.005.001,0369122.630.0467
SM512C64003.004.002.003.003.004946690.900.0303
SM512C65002.003.001.001.002.003614510.450.0201
SM512C66002.002.001.001.001.001364010.100.0134
SM512C67001.001.001.001.001.0053750.000.0091
SM512C68001.001.001.001.001.001985210.100.0064
SM512C69000.000.000.000.001.0005390.000.0044
SM512C70000.000.000.000.001.0001450.000.0031
SM512C71000.000.000.000.001.000780.000.0022
SM512C72000.000.000.000.001.000940.000.0016
SM512C73000.000.000.000.001.000780.000.0011
小计47,97329,294818.12
SM512P49500.000.000.000.001.0004450.00-0.0001
SM512P50001.001.001.001.001.00336460.02-0.0002
SM512P51000.000.000.000.001.0005240.00-0.0005
SM512P52000.000.000.000.001.0007310.00-0.0013
SM512P53001.002.001.001.001.005018870.25-0.0034
SM512P54001.002.001.001.001.003978660.20-0.0088
SM512P55002.003.002.003.002.002991,7180.31-0.0229
SM512P56006.006.003.004.005.001,8773,3484.55-0.0623
SM512P570015.0017.0010.0014.0014.005,8913,86038.84-0.1649
SM512P580046.0053.0033.0043.0040.006,3312,534132.91-0.3756
SM512P590096.00114.0086.00106.0096.0084841840.37-0.6227
SM512P6000166.00203.00165.00195.00176.00852307.93-0.7896
SM512P6100275.00296.00273.00296.00266.00552887.65-0.8787
SM512P6200371.00377.00371.00377.00361.0026834.87-0.9259
SM512P63000.000.000.000.00459.000580.00-0.9532
SM512P64000.000.000.000.00557.000370.00-0.9697
SM512P65000.000.000.000.00656.00090.00-0.9802
SM512P66000.000.000.000.00755.00060.00-0.9871
SM512P67000.000.000.000.00855.00030.00-0.9915
SM512P68000.000.000.000.00954.00060.00-0.9944
SM512P69000.000.000.000.001,054.00000.00-0.9966
SM512P70000.000.000.000.001,154.00000.00-0.9981
SM512P71000.000.000.000.001,254.00000.00-0.9992
SM512P72000.000.000.000.001,354.00000.00-0.9998
SM512P73000.000.000.000.001,454.00000.00-1.0000
小计16,34316,697237.89
SM601C47500.000.000.000.001,106.00040.000.9957
SM601C48000.000.000.000.001,056.00000.000.9938
SM601C48500.000.000.000.001,007.00000.000.9918
SM601C49000.000.000.000.00957.00000.000.9899
SM601C49500.000.000.000.00907.00010.000.9868
SM601C50000.000.000.000.00858.00000.000.9837
SM601C51000.000.000.000.00759.00010.000.9754
SM601C52000.000.000.000.00661.00010.000.9639
SM601C53000.000.000.000.00563.000690.000.9473
SM601C5400465.00487.00437.00437.00467.00691,90216.060.9221
SM601C5500370.00387.00348.00348.00374.006062911.300.8826
SM601C5600282.00298.00265.00265.00284.007445610.420.8203
SM601C5700211.00221.00176.00188.00203.0012354412.030.7245
SM601C5800149.00158.00113.00129.00137.003112,09422.100.5904
SM601C5900105.00110.0074.0086.0092.003,3394,417156.260.4461
SM601C600075.0080.0051.0058.0064.004,5036,357149.280.3290
SM601C610056.0056.0035.0042.0048.007562,84818.270.2469
SM601C620040.0043.0027.0032.0038.005861,64910.540.1905
SM601C630032.0033.0022.0025.0031.009911,00414.210.1505
SM601C640025.0027.0018.0018.0025.005841,6676.580.1201
SM601C650022.0023.0015.0016.0021.001,6325,04716.690.0991
SM601C660017.0018.0012.0014.0018.007811,1915.850.0813
SM601C670014.0015.0010.0011.0015.006347644.000.0682
SM601C680012.0013.009.009.0013.004031,0572.220.0567
SM601C690011.0011.009.009.0011.00369790.170.0484
SM601C700011.0013.008.008.009.009004,7154.790.0406
SM601C71000.000.000.000.008.0005970.000.0349
SM601C720013.0013.0013.0013.007.0019010.010.0301
SM601C73000.000.000.000.006.0002510.000.0253
SM601C74009.009.005.005.005.00451,4400.180.0222
小计15,82840,585460.95
SM601P47501.001.001.001.001.001272,1150.06-0.0069
SM601P48000.000.000.000.001.0001890.00-0.0085
SM601P48500.000.000.000.002.0002860.00-0.0102
SM601P49002.002.002.002.002.00689520.07-0.0119
SM601P49503.003.002.002.002.00201,0800.03-0.0146
SM601P50000.000.000.000.003.0001,8250.00-0.0175
SM601P51004.004.003.003.004.00662,0920.12-0.0252
SM601P52004.004.003.004.006.005471,3991.11-0.0362
SM601P53005.006.005.005.008.005971,7471.54-0.0523
SM601P54009.009.007.009.0012.003561,8801.59-0.0770
SM601P550015.0017.0013.0014.0018.006634,0105.19-0.1160
SM601P560027.0029.0024.0026.0029.003613,0534.76-0.1778
SM601P570052.0054.0043.0048.0047.001,5285,07937.66-0.2732
SM601P580090.0093.0077.0086.0081.001,8533,48580.04-0.4070
SM601P5900144.00152.00129.00142.00135.002551,15618.00-0.5513
SM601P6000217.00227.00197.00219.00208.00578275.95-0.6685
SM601P6100293.00299.00282.00299.00292.00302644.42-0.7509
SM601P6200371.00388.00371.00388.00381.00201993.80-0.8076
SM601P63000.000.000.000.00473.0001280.00-0.8479
SM601P64000.000.000.000.00568.000670.00-0.8786
SM601P65000.000.000.000.00664.000890.00-0.8999
SM601P66000.000.000.000.00760.000610.00-0.9180
SM601P67000.000.000.000.00857.00080.00-0.9314
SM601P68000.000.000.000.00955.000100.00-0.9432
SM601P69000.000.000.000.001,053.000100.00-0.9518
SM601P70000.000.000.000.001,151.000150.00-0.9599
SM601P71000.000.000.000.001,250.00090.00-0.9659
SM601P72000.000.000.000.001,349.00090.00-0.9711
SM601P73000.000.000.000.001,448.00000.00-0.9761
SM601P74000.000.000.000.001,547.00000.00-0.9795
小计6,54832,044164.32
SM602C49500.000.000.000.00923.00060.000.9767
SM602C50000.000.000.000.00874.00000.000.9715
SM602C51000.000.000.000.00777.00030.000.9573
SM602C52000.000.000.000.00681.00000.000.9382
SM602C53000.000.000.000.00587.000100.000.9121
SM602C54000.000.000.000.00495.000120.000.8764
SM602C55000.000.000.000.00407.000330.000.8281
SM602C56000.000.000.000.00325.000170.000.7636
SM602C57000.000.000.000.00251.00000.000.6813
SM602C58000.000.000.000.00189.000200.000.5832
SM602C59000.000.000.000.00142.0001000.000.4808
SM602C600062.00104.001.00104.00110.00591341.480.3897
SM602C610077.0077.0077.0077.0087.003370.120.3164
SM602C62000.000.000.000.0071.000260.000.2593
SM602C630057.0057.0055.0055.0059.0012720.340.2143
SM602C64000.000.000.000.0050.000680.000.1794
SM602C65000.000.000.000.0042.000470.000.1516
SM602C66000.000.000.000.0036.000700.000.1281
SM602C670027.0027.0027.0027.0031.0061870.080.1101
小计808422.01
SM602P49500.000.000.000.005.0001100.00-0.0251
SM602P50000.000.000.000.006.0001620.00-0.0297
SM602P51000.000.000.000.009.000650.00-0.0429
SM602P52000.000.000.000.0013.000430.00-0.0611
SM602P530019.0019.0019.0019.0019.0031550.03-0.0863
SM602P54000.000.000.000.0027.0001970.00-0.1211
SM602P55000.000.000.000.0039.0001440.00-0.1688
SM602P56000.000.000.000.0056.0001330.00-0.2326
SM602P57000.000.000.000.0082.0001170.00-0.3145
SM602P58000.000.000.000.00119.00000.00-0.4123
SM602P59000.000.000.000.00172.00000.00-0.5146
SM602P60000.000.000.000.00239.00060.00-0.6059
SM602P61000.000.000.000.00316.00050.00-0.6795
SM602P62000.000.000.000.00400.00070.00-0.7369
SM602P63000.000.000.000.00487.00000.00-0.7824
SM602P64000.000.000.000.00577.00000.00-0.8177
SM602P65000.000.000.000.00670.00000.00-0.8459
SM602P66000.000.000.000.00763.00000.00-0.8699
SM602P67000.000.000.000.00858.00000.00-0.8884
小计31,1440.03
SM603C50000.000.000.000.00881.00000.000.9726
SM603C51000.000.000.000.00784.00000.000.9575
SM603C52000.000.000.000.00689.00000.000.9363
SM603C53000.000.000.000.00596.00030.000.9066
SM603C54000.000.000.000.00507.00000.000.8653
SM603C55000.000.000.000.00424.00000.000.8107
SM603C56000.000.000.000.00349.00080.000.7425
SM603C5700272.00272.00264.00264.00282.0025373.370.6633
SM603C5800213.00213.00210.00210.00227.0037213.970.5786
SM603C5900175.00175.00167.00167.00181.0055354.770.4952
SM603C60000.000.000.000.00145.000300.000.4179
SM603C6100122.00123.00113.00113.00116.003670.180.3494
SM603C620097.0099.0092.0092.0093.0027941.300.2907
SM603C630078.0078.0078.0078.0076.001540.040.2424
SM603C64000.000.000.000.0062.000360.000.2020
SM603C650047.0049.0047.0049.0050.0041931.000.1675
SM603C660045.0045.0045.0045.0042.001360.020.1412
小计19051414.65
SM603P50007.007.006.007.006.00831910.26-0.0298
SM603P510010.0010.009.009.009.0099360.45-0.0433
SM603P52000.000.000.000.0014.000610.00-0.0630
SM603P53000.000.000.000.0021.000930.00-0.0914
SM603P54000.000.000.000.0032.0001330.00-0.1313
SM603P550046.0049.0046.0047.0048.00401780.96-0.1849
SM603P560075.0075.0072.0072.0072.00461171.69-0.2522
SM603P57000.000.000.000.00105.000340.00-0.3309
SM603P58000.000.000.000.00149.000150.00-0.4153
SM603P59000.000.000.000.00203.000140.00-0.4986
SM603P60000.000.000.000.00266.000120.00-0.5760
SM603P61000.000.000.000.00336.00000.00-0.6448
SM603P62000.000.000.000.00413.00000.00-0.7040
SM603P63000.000.000.000.00495.00000.00-0.7528
SM603P64000.000.000.000.00581.00000.00-0.7938
SM603P65000.000.000.000.00669.00000.00-0.8290
SM603P66000.000.000.000.00760.00000.00-0.8559
小计2688843.36
SM605C50000.000.000.000.00901.00000.000.9555
SM605C51000.000.000.000.00807.00000.000.9325
SM605C52000.000.000.000.00716.00000.000.9030
SM605C53000.000.000.000.00629.00000.000.8659
SM605C54000.000.000.000.00547.00000.000.8205
SM605C55000.000.000.000.00471.000120.000.7672
SM605C56000.000.000.000.00402.000240.000.7072
SM605C57000.000.000.000.00341.000210.000.6428
SM605C58000.000.000.000.00288.000180.000.5769
SM605C59000.000.000.000.00243.000390.000.5122
SM605C60000.000.000.000.00206.000560.000.4516
SM605C61000.000.000.000.00176.000180.000.3969
SM605C62000.000.000.000.00150.000220.000.3479
SM605C63000.000.000.000.00130.000360.000.3053
SM605C64000.000.000.000.00113.000450.000.2688
SM605C65000.000.000.000.0098.000500.000.2367
SM605C66000.000.000.000.0087.000770.000.2100
SM605C67000.000.000.000.0077.000660.000.1865
SM605C68000.000.000.000.0068.000590.000.1659
SM605C69000.000.000.000.0061.000630.000.1492
SM605C70000.000.000.000.0055.0001200.000.1333
SM605C710050.0051.0050.0050.0049.00131570.330.1202
小计138830.33
SM605P50000.000.000.000.0012.000930.00-0.0465
SM605P51000.000.000.000.0018.0001050.00-0.0670
SM605P52000.000.000.000.0027.0001130.00-0.0943
SM605P53000.000.000.000.0040.0001170.00-0.1295
SM605P54000.000.000.000.0057.0001020.00-0.1732
SM605P550081.0081.0081.0081.0081.0021020.08-0.2252
SM605P56000.000.000.000.00111.000480.00-0.2843
SM605P57000.000.000.000.00149.000430.00-0.3481
SM605P5800200.00200.00200.00200.00195.009290.90-0.4136
SM605P59000.000.000.000.00249.000150.00-0.4782
SM605P60000.000.000.000.00311.000120.00-0.5389
SM605P61000.000.000.000.00380.00030.00-0.5939
SM605P62000.000.000.000.00453.00030.00-0.6434
SM605P63000.000.000.000.00532.00030.00-0.6865
SM605P64000.000.000.000.00614.00000.00-0.7236
SM605P65000.000.000.000.00699.00000.00-0.7564
SM605P66000.000.000.000.00787.00000.00-0.7838
SM605P67000.000.000.000.00876.00000.00-0.8081
SM605P68000.000.000.000.00967.00000.00-0.8294
SM605P69000.000.000.000.001,059.00030.00-0.8470
SM605P70000.000.000.000.001,152.00030.00-0.8637
SM605P71000.000.000.000.001,247.000120.00-0.8776
小计118060.98
SM合计87,257123,6931,702.63
总计87,257123,6931,702.63

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: