郑州商品交易所07月14日短纤期权日行情
发布时间:2025年07月14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
PF509C52000.000.000.000.001,212.00030.001.0000
PF509C53000.000.000.000.001,112.00030.000.9996
PF509C54000.000.000.000.001,012.00040.000.9975
PF509C55000.000.000.000.00912.50080.000.9942
PF509C56000.000.000.000.00813.000240.000.9890
PF509C57000.000.000.000.00714.000360.000.9807
PF509C58000.000.000.000.00616.000290.000.9676
PF509C5900474.50506.00474.50506.00519.0021830.490.9460
PF509C60000.000.000.000.00425.0002420.000.9106
PF509C61000.000.000.000.00334.5001820.000.8555
PF509C6200260.00260.00260.00260.00252.00101871.300.7715
PF509C6300189.00196.50189.00196.50179.50291982.800.6581
PF509C6400119.50137.50109.00137.50123.0017542511.680.5244
PF509C650084.00107.0075.5091.0082.501254875.280.3946
PF509C660055.0063.5052.0063.5055.002634827.740.2859
PF509C670038.5048.0033.5044.0038.004615179.190.2060
PF509C680025.5030.0024.0029.5027.001793722.440.1493
PF509C690018.5021.5017.0021.0019.501982461.920.1096
PF509C700014.0015.5012.5014.5014.50943480.660.0812
PF509C71009.5012.009.5011.5011.00873090.480.0616
PF509C72008.008.507.508.008.501053210.400.0475
PF509C73007.007.006.506.506.501161,1260.380.0363
PF509C74005.005.504.504.505.005878701.360.0288
小计2,4316,60246.10
PF509P52001.001.000.500.500.50517850.02-0.0018
PF509P53000.000.000.000.000.5002700.00-0.0029
PF509P54001.501.501.001.000.50738840.04-0.0047
PF509P55001.501.501.501.501.004677580.35-0.0075
PF509P56002.002.001.501.501.502905310.22-0.0121
PF509P57002.503.001.502.003.005048260.58-0.0198
PF509P58004.004.503.504.004.505276890.98-0.0324
PF509P59006.009.005.005.008.001604540.53-0.0536
PF509P600012.0012.508.5010.0013.509675805.11-0.0885
PF509P610021.5024.5016.0017.5023.005823926.18-0.1432
PF509P620038.5047.5030.5034.5040.002212624.31-0.2269
PF509P630062.5083.0054.0062.5068.0045038715.58-0.3401
PF509P6400115.00125.50102.00102.00111.001464528.47-0.4737
PF509P6500170.00170.00167.00167.00170.50804146.70-0.6036
PF509P6600250.50259.00230.50230.50242.50201542.47-0.7124
PF509P6700333.00333.00333.00333.00325.5012110.17-0.7926
PF509P68000.000.000.000.00414.0001600.00-0.8494
PF509P6900471.00507.00471.00507.00506.5021400.49-0.8895
PF509P70000.000.000.000.00601.500410.00-0.9182
PF509P71000.000.000.000.00698.00010.00-0.9381
PF509P72000.000.000.000.00795.50000.00-0.9524
PF509P73000.000.000.000.00893.50000.00-0.9640
PF509P74000.000.000.000.00992.00000.00-0.9718
小计4,5418,39152.20
PF510C57000.000.000.000.00739.000120.000.9722
PF510C58000.000.000.000.00643.000150.000.9518
PF510C59000.000.000.000.00549.500120.000.9206
PF510C6000444.50444.50444.00444.00460.0020394.440.8747
PF510C6100363.00363.00363.00363.00376.5010201.820.8128
PF510C62000.000.000.000.00300.500330.000.7351
PF510C63000.000.000.000.00235.500300.000.6430
PF510C6400169.50183.00169.50182.00181.5064865.750.5457
PF510C6500138.00138.00136.50137.00138.0070914.800.4508
PF510C6600109.50109.5094.00103.00104.001761788.860.3647
PF510C670078.5089.0073.0089.0079.002231778.620.2913
PF510C680055.0061.0055.0059.5060.501891685.510.2316
PF510C690042.0046.0042.0045.0047.001801474.010.1842
PF510C700035.0035.0034.0035.0036.501101271.930.1468
PF510C710025.5027.5025.5026.5028.501501432.050.1167
PF510C720024.5024.5020.5023.0023.003581153.940.0941
PF510C730020.0020.0016.5018.0018.503791403.370.0762
PF510C740016.0016.0013.5014.0014.502721281.970.0615
小计2,2011,66157.06
PF510P57007.007.005.006.005.002031320.62-0.0288
PF510P58008.0010.008.008.508.503002131.35-0.0480
PF510P590014.0017.5014.0014.5015.002942322.22-0.0782
PF510P600026.5027.0026.5026.5025.50111911.48-0.1233
PF510P610043.5045.5043.0043.0041.501631713.57-0.1845
PF510P620064.0070.5062.5062.5065.50681102.26-0.2617
PF510P6300107.50107.5099.5099.50100.00741173.85-0.3535
PF510P6400166.00166.00154.50154.50145.5044933.49-0.4506
PF510P6500215.00215.00215.00215.00201.50101101.08-0.5456
PF510P6600282.00282.00282.00282.00267.5020552.82-0.6318
PF510P6700357.50357.50357.50357.50342.0010851.79-0.7055
PF510P6800438.50438.50412.00412.00423.5011882.40-0.7655
PF510P69000.000.000.000.00509.500990.00-0.8133
PF510P70000.000.000.000.00599.000600.00-0.8512
PF510P71000.000.000.000.00690.500200.00-0.8817
PF510P72000.000.000.000.00784.50000.00-0.9048
PF510P73000.000.000.000.00880.00000.00-0.9232
PF510P74000.000.000.000.00976.00000.00-0.9384
小计1,3081,67626.93
PF511C56000.000.000.000.00801.00000.000.9482
PF511C57000.000.000.000.00707.00000.000.9253
PF511C58000.000.000.000.00615.50000.000.8939
PF511C59000.000.000.000.00528.00030.000.8531
PF511C60000.000.000.000.00445.50030.000.8016
PF511C61000.000.000.000.00369.00030.000.7391
PF511C62000.000.000.000.00300.50030.000.6668
PF511C63000.000.000.000.00240.50060.000.5875
PF511C64000.000.000.000.00190.500310.000.5060
PF511C65000.000.000.000.00149.000700.000.4270
PF511C66000.000.000.000.00116.000260.000.3544
PF511C670098.00100.0098.0098.5090.5024481.190.2910
PF511C680078.5079.5076.5078.5071.0021440.820.2378
PF511C690063.0063.0059.5061.0056.0024640.740.1939
PF511C700050.0050.0046.5046.5044.5019530.460.1574
PF511C71000.000.000.000.0035.500650.000.1282
PF511C720031.0031.0031.0031.0029.003590.050.1056
PF511C73000.000.000.000.0023.000610.000.0858
小计915393.25
PF511P560013.5013.5013.5013.5012.003870.02-0.0517
PF511P570019.5019.5017.5017.5018.0012630.11-0.0735
PF511P580027.0030.0027.0027.0026.5024600.33-0.1037
PF511P590039.5039.5034.0034.5038.50211260.38-0.1436
PF511P600055.0055.0050.0050.0055.5018660.46-0.1943
PF511P610076.5076.5072.5072.5078.5015380.55-0.2562
PF511P62000.000.000.000.00109.500350.00-0.3281
PF511P63000.000.000.000.00149.000150.00-0.4071
PF511P64000.000.000.000.00198.000390.00-0.4885
PF511P65000.000.000.000.00256.500270.00-0.5676
PF511P66000.000.000.000.00323.00030.00-0.6405
PF511P67000.000.000.000.00397.00030.00-0.7043
PF511P68000.000.000.000.00477.00030.00-0.7579
PF511P69000.000.000.000.00561.50030.00-0.8024
PF511P70000.000.000.000.00649.50000.00-0.8395
PF511P71000.000.000.000.00740.00000.00-0.8694
PF511P72000.000.000.000.00833.50000.00-0.8927
PF511P73000.000.000.000.00927.50000.00-0.9133
小计935681.85
PF512C57000.000.000.000.00699.50000.000.8962
PF512C58000.000.000.000.00612.00000.000.8598
PF512C59000.000.000.000.00529.00000.000.8153
PF512C60000.000.000.000.00451.50000.000.7625
PF512C61000.000.000.000.00380.50000.000.7021
PF512C62000.000.000.000.00316.50000.000.6358
PF512C63000.000.000.000.00260.50000.000.5661
PF512C64000.000.000.000.00212.00000.000.4959
PF512C65000.000.000.000.00171.50000.000.4279
PF512C66000.000.000.000.00138.50030.000.3647
PF512C67000.000.000.000.00112.00060.000.3086
PF512C68000.000.000.000.0090.500120.000.2593
PF512C69000.000.000.000.0072.500150.000.2162
PF512C70000.000.000.000.0059.00090.000.1807
小计0450.00
PF512P570033.0036.0027.5027.5029.0033210.50-0.1011
PF512P580045.5048.0038.0038.0041.5039330.84-0.1362
PF512P590060.0060.5053.5053.5058.0024210.71-0.1797
PF512P60000.000.000.000.0080.00000.00-0.2316
PF512P61000.000.000.000.00108.50000.00-0.2914
PF512P62000.000.000.000.00144.00000.00-0.3573
PF512P63000.000.000.000.00187.00000.00-0.4267
PF512P64000.000.000.000.00238.00000.00-0.4969
PF512P65000.000.000.000.00296.50000.00-0.5651
PF512P66000.000.000.000.00362.50000.00-0.6286
PF512P67000.000.000.000.00435.50000.00-0.6851
PF512P68000.000.000.000.00513.50000.00-0.7350
PF512P69000.000.000.000.00595.00000.00-0.7788
PF512P70000.000.000.000.00681.00000.00-0.8150
小计96752.06
PF合计10,76119,557189.45
总计10,76119,557189.45

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: