郑州商品交易所07月29日瓶片期权日行情
发布时间:2025年07月29日 16:35
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
PR509C49500.000.000.000.001,064.00000.001.0000
PR509C50000.000.000.000.001,014.00030.001.0000
PR509C51000.000.000.000.00914.00000.001.0000
PR509C52000.000.000.000.00814.00000.000.9996
PR509C53000.000.000.000.00714.00000.000.9966
PR509C54000.000.000.000.00614.50000.000.9904
PR509C55000.000.000.000.00516.00030.000.9782
PR509C56000.000.000.000.00419.000140.000.9533
PR509C57000.000.000.000.00324.500410.000.9071
PR509C58000.000.000.000.00236.000730.000.8274
PR509C5900167.00167.00167.00167.00157.00121132.920.7020
PR509C6000114.00119.5072.0086.0095.0022828231.150.5321
PR509C610073.5078.0043.0054.0058.00973908.530.3658
PR509C620060.0060.0026.5033.0037.501643349.980.2464
PR509C630033.0033.5016.0021.5024.00603462.310.1645
PR509C640023.0024.009.5013.5016.001,13725323.870.1112
PR509C650016.5016.507.009.5010.501103441.660.0754
PR509C660012.0012.504.506.007.002152322.800.0512
PR509C67008.008.003.004.005.001752190.980.0349
PR509C68006.506.502.003.003.002153141.140.0237
小计2,4132,96185.34
PR509P49500.500.500.500.500.5011020.00-0.0002
PR509P50000.501.000.500.500.501054080.09-0.0003
PR509P51000.000.000.000.000.5001230.00-0.0007
PR509P52000.500.500.500.500.50362000.03-0.0018
PR509P53000.500.500.500.500.501211440.09-0.0043
PR509P54002.002.000.501.001.00563610.12-0.0101
PR509P55004.004.001.501.502.503206941.22-0.0220
PR509P56006.506.502.002.005.00712320.42-0.0464
PR509P570011.5012.005.005.5011.002032952.78-0.0924
PR509P580023.5025.0011.5013.0022.001292773.85-0.1718
PR509P590051.0051.0031.0036.5043.0018018112.18-0.2971
PR509P600096.0096.0074.5082.0081.0022826328.50-0.4669
PR509P61000.000.000.000.00144.0001770.00-0.6332
PR509P62000.000.000.000.00223.000700.00-0.7527
PR509P63000.000.000.000.00309.500530.00-0.8348
PR509P64000.000.000.000.00401.500400.00-0.8883
PR509P65000.000.000.000.00496.500120.00-0.9243
PR509P66000.000.000.000.00592.50000.00-0.9486
PR509P67000.000.000.000.00690.50000.00-0.9651
PR509P68000.000.000.000.00789.00000.00-0.9765
小计1,4503,63249.28
PR510C52000.000.000.000.00832.50000.000.9937
PR510C53000.000.000.000.00733.00000.000.9860
PR510C54000.000.000.000.00634.50000.000.9734
PR510C55000.000.000.000.00538.00000.000.9526
PR510C56000.000.000.000.00443.50000.000.9179
PR510C57000.000.000.000.00354.00030.000.8617
PR510C58000.000.000.000.00272.500250.000.7787
PR510C59000.000.000.000.00202.500690.000.6698
PR510C6000145.00145.00141.50141.50148.50151213.230.5479
PR510C61000.000.000.000.00108.500860.000.4332
PR510C620088.0089.0073.0073.0081.0048685.550.3381
PR510C630071.0071.0057.0057.0061.50411033.920.2638
PR510C640059.0059.0042.5042.5047.50421272.940.2071
PR510C650048.5048.5033.0033.0037.50261611.550.1633
PR510C660040.0040.0023.5025.5030.0043942.090.1310
PR510C670033.5033.5017.5017.5024.50561172.300.1059
PR510C680028.0028.0020.5020.5019.50381571.450.0851
小计3091,13123.02
PR510P52001.002.501.002.001.00421610.09-0.0088
PR510P53000.000.000.000.002.000690.00-0.0155
PR510P54003.504.503.504.004.0029840.17-0.0272
PR510P55006.5011.005.007.007.002371472.42-0.0471
PR510P560011.0012.0011.0012.0012.5016770.28-0.0811
PR510P570020.5024.5020.5024.0023.00501141.65-0.1366
PR510P580039.0045.5039.0043.0041.00451232.82-0.2190
PR510P590072.0079.5065.5065.5071.0030803.34-0.3276
PR510P6000120.50120.50117.50117.50116.504530.71-0.4493
PR510P61000.000.000.000.00176.000560.00-0.5641
PR510P6200269.00269.00269.00269.00248.5020648.07-0.6593
PR510P63000.000.000.000.00329.000100.00-0.7338
PR510P64000.000.000.000.00415.00020.00-0.7909
PR510P65000.000.000.000.00504.00000.00-0.8349
PR510P66000.000.000.000.00596.50000.00-0.8675
PR510P67000.000.000.000.00691.00000.00-0.8929
PR510P68000.000.000.000.00786.00000.00-0.9142
小计4731,04019.54
PR511C53000.000.000.000.00717.50000.000.9813
PR511C54000.000.000.000.00620.50000.000.9599
PR511C55000.000.000.000.00526.50000.000.9281
PR511C56000.000.000.000.00436.50000.000.8805
PR511C57000.000.000.000.00352.50000.000.8154
PR511C58000.000.000.000.00275.50000.000.7334
PR511C59000.000.000.000.00209.00000.000.6343
PR511C60000.000.000.000.00155.00000.000.5271
PR511C61000.000.000.000.00117.00030.000.4255
PR511C62000.000.000.000.0091.000130.000.3412
PR511C630079.5079.5065.5075.0071.0082519.040.2729
PR511C640065.0065.0051.5056.5055.50911018.060.2178
PR511C650049.0050.5037.5045.0043.501979513.100.1747
PR511C660039.0042.0030.0037.5035.002475213.400.1408
PR511C670036.0036.0023.0030.0027.50210449.020.1129
小计82735952.61
PR511P53000.000.000.000.003.000280.00-0.0212
PR511P54000.000.000.000.006.500290.00-0.0406
PR511P550010.5018.0010.0010.5012.00199373.79-0.0709
PR511P560018.0029.5016.0022.5022.00222677.16-0.1172
PR511P570032.5045.0029.0036.0038.002796014.95-0.1813
PR511P580060.0060.0052.0054.5060.5066785.60-0.2626
PR511P59000.000.000.000.0093.50030.00-0.3612
PR511P60000.000.000.000.00139.00000.00-0.4683
PR511P61000.000.000.000.00201.00000.00-0.5699
PR511P62000.000.000.000.00274.00000.00-0.6545
PR511P63000.000.000.000.00353.50000.00-0.7232
PR511P64000.000.000.000.00437.50000.00-0.7787
PR511P65000.000.000.000.00525.50000.00-0.8223
PR511P66000.000.000.000.00616.50000.00-0.8569
PR511P67000.000.000.000.00709.00000.00-0.8853
小计76630231.49
PR合计6,2389,425261.28
总计6,2389,425261.28

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: