郑州商品交易所04月18日红枣期权日行情
发布时间:2025年04月18日 15:55
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
CJ507C1000066.0066.0040.0041.0048.001567713.630.1489
CJ507C102000.000.000.000.0038.000190.000.1140
CJ507C104000.000.000.000.0032.000240.000.0916
CJ507C1060025.0025.0025.0025.0028.0011000.010.0764
CJ507C108000.000.000.000.0025.0001430.000.0646
CJ507C1100019.0026.0017.0017.0022.002721,5843.080.0555
CJ507C78000.000.000.000.001,481.00000.000.9929
CJ507C79000.000.000.000.001,381.00000.000.9891
CJ507C80000.000.000.000.001,283.00000.000.9836
CJ507C81000.000.000.000.001,184.00000.000.9765
CJ507C82000.000.000.000.001,087.00000.000.9678
CJ507C83000.000.000.000.00990.00020.000.9551
CJ507C84000.000.000.000.00895.00000.000.9390
CJ507C85000.000.000.000.00801.00010.000.9188
CJ507C86000.000.000.000.00709.00000.000.8928
CJ507C87000.000.000.000.00621.00030.000.8588
CJ507C88000.000.000.000.00536.00090.000.8172
CJ507C89000.000.000.000.00456.00090.000.7671
CJ507C90000.000.000.000.00381.00090.000.7085
CJ507C91000.000.000.000.00313.000190.000.6420
CJ507C92000.000.000.000.00254.000300.000.5699
CJ507C9300173.00173.00154.00154.00202.006950.510.4952
CJ507C94000.000.000.000.00160.000240.000.4219
CJ507C95000.000.000.000.00126.000140.000.3537
CJ507C96000.000.000.000.00100.000540.000.2946
CJ507C97000.000.000.000.0081.00040.000.2453
CJ507C980085.0085.0058.0059.0067.001767345.820.2050
CJ507C990091.0091.0049.0049.0056.0013620.410.1730
小计6243,71013.47
CJ507P100000.000.000.000.00767.00030.00-0.8495
CJ507P102000.000.000.000.00956.00030.00-0.8848
CJ507P104000.000.000.000.001,150.00030.00-0.9075
CJ507P106000.000.000.000.001,345.00000.00-0.9230
CJ507P108000.000.000.000.001,542.00000.00-0.9351
CJ507P110000.000.000.000.001,739.00000.00-0.9445
CJ507P78000.000.000.000.002.00000.00-0.0092
CJ507P79000.000.000.000.003.000400.00-0.0125
CJ507P80000.000.000.000.004.000120.00-0.0176
CJ507P81000.000.000.000.006.000180.00-0.0242
CJ507P82000.000.000.000.008.000410.00-0.0324
CJ507P830011.0014.0011.0014.0012.0038560.25-0.0447
CJ507P84009.0015.009.0015.0016.005510.03-0.0603
CJ507P850019.0019.0019.0019.0022.001270.01-0.0802
CJ507P860030.0030.0030.0030.0030.008600.12-0.1059
CJ507P87000.000.000.000.0042.000270.00-0.1395
CJ507P880067.0067.0053.0057.0057.006330.18-0.1809
CJ507P89000.000.000.000.0076.000320.00-0.2307
CJ507P90000.000.000.000.00102.000460.00-0.2892
CJ507P91000.000.000.000.00134.0001150.00-0.3555
CJ507P92000.000.000.000.00174.000210.00-0.4275
CJ507P93000.000.000.000.00222.000160.00-0.5022
CJ507P94000.000.000.000.00280.00070.00-0.5755
CJ507P95000.000.000.000.00345.00030.00-0.6439
CJ507P96000.000.000.000.00419.00090.00-0.7031
CJ507P97000.000.000.000.00500.000210.00-0.7526
CJ507P98000.000.000.000.00585.000150.00-0.7931
CJ507P99000.000.000.000.00674.00030.00-0.8253
小计586620.59
CJ509C10000200.00241.00176.00177.00207.001,2751,810136.080.3268
CJ509C10200170.00201.00153.00153.00175.0017314715.760.2770
CJ509C10400150.00171.00132.00132.00151.0046783.470.2376
CJ509C10600144.00151.00118.00121.00133.0017554711.930.2068
CJ509C10800110.00133.00100.00102.00118.0021733012.880.1807
CJ509C11000103.00114.0096.0098.00106.00398152.090.1602
CJ509C1120084.00108.0084.0088.0096.001012104.660.1429
CJ509C1140088.00107.0080.0080.0086.004622,36021.610.1271
CJ509C79000.000.000.000.001,590.00000.000.9630
CJ509C80000.000.000.000.001,493.00000.000.9549
CJ509C81000.000.000.000.001,398.00000.000.9444
CJ509C82000.000.000.000.001,303.00000.000.9326
CJ509C83000.000.000.000.001,210.00000.000.9184
CJ509C84000.000.000.000.001,118.00000.000.9017
CJ509C85000.000.000.000.001,028.00010.000.8820
CJ509C86000.000.000.000.00940.00010.000.8591
CJ509C87000.000.000.000.00855.00010.000.8321
CJ509C88000.000.000.000.00773.00010.000.8022
CJ509C89000.000.000.000.00697.00010.000.7668
CJ509C9000633.00633.00615.00615.00623.002570.620.7289
CJ509C9100579.00579.00544.00544.00556.007251.950.6868
CJ509C9200516.00516.00442.00442.00494.005151.230.6425
CJ509C9300487.00487.00390.00390.00438.009462.000.5972
CJ509C9400404.00426.00340.00340.00390.0016334232.360.5513
CJ509C9500366.00399.00293.00300.00346.0040071870.890.5068
CJ509C9600318.00355.00261.00275.00309.0028050744.910.4643
CJ509C9700270.00318.00240.00240.00277.0023641933.830.4247
CJ509C9800247.00287.00212.00214.00250.0034576144.370.3887
CJ509C9900222.00257.00203.00203.00226.0024628829.270.3555
小计4,1819,480469.90
CJ509P100000.000.000.000.00724.00040.00-0.6675
CJ509P102000.000.000.000.00891.00010.00-0.7178
CJ509P104000.000.000.000.001,066.00010.00-0.7577
CJ509P106000.000.000.000.001,247.00010.00-0.7890
CJ509P108000.000.000.000.001,431.00010.00-0.8155
CJ509P110000.000.000.000.001,618.00010.00-0.8365
CJ509P112000.000.000.000.001,807.00020.00-0.8544
CJ509P114000.000.000.000.001,996.00010.00-0.8707
CJ509P79000.000.000.000.0016.0001140.00-0.0382
CJ509P800023.0024.0019.0024.0019.00271540.28-0.0456
CJ509P81000.000.000.000.0024.000640.00-0.0554
CJ509P820033.0035.0032.0035.0029.0011920.18-0.0664
CJ509P83000.000.000.000.0035.0001030.00-0.0800
CJ509P840046.0049.0045.0049.0043.007560.16-0.0960
CJ509P850057.0061.0050.0051.0053.00823762.17-0.1150
CJ509P860065.0071.0065.0068.0065.00271920.92-0.1373
CJ509P870079.0085.0079.0081.0080.0020610.81-0.1637
CJ509P880096.00107.0096.00102.0097.00194890.94-0.1932
CJ509P8900113.00122.00113.00119.00120.005400.29-0.2281
CJ509P9000136.00154.00136.00140.00146.00733125.28-0.2657
CJ509P9100162.00181.00162.00181.00178.0031400.25-0.3074
CJ509P9200198.00222.00198.00208.00216.00521195.41-0.3514
CJ509P9300228.00263.00228.00252.00259.00301843.86-0.3966
CJ509P9400292.00315.00292.00304.00310.00262613.97-0.4424
CJ509P9500341.00380.00341.00364.00366.00371986.69-0.4869
CJ509P9600407.00433.00407.00420.00429.0020504.19-0.5294
CJ509P9700479.00500.00478.00500.00495.0013203.15-0.5691
CJ509P9800549.00569.00549.00569.00568.008352.22-0.6053
CJ509P9900609.00624.00609.00624.00643.0017215.20-0.6387
小计4773,09345.97
CJ601C100000.000.000.000.00784.000100.000.6223
CJ601C102000.000.000.000.00686.000260.000.5692
CJ601C10400627.00627.00601.00601.00597.002840.610.5176
CJ601C106000.000.000.000.00525.000270.000.4688
CJ601C108000.000.000.000.00460.000440.000.4234
CJ601C110000.000.000.000.00404.000380.000.3815
CJ601C112000.000.000.000.00358.000390.000.3441
CJ601C114000.000.000.000.00316.000400.000.3097
CJ601C116000.000.000.000.00281.000300.000.2795
CJ601C11800248.00248.00248.00248.00251.0031830.370.2523
CJ601C88000.000.000.000.001,637.00000.000.8957
CJ601C89000.000.000.000.001,552.00000.000.8783
CJ601C90000.000.000.000.001,468.00000.000.8610
CJ601C91000.000.000.000.001,386.00000.000.8416
CJ601C92000.000.000.000.001,308.00030.000.8209
CJ601C93000.000.000.000.001,230.00030.000.7999
CJ601C94001,200.001,200.001,200.001,200.001,158.00553.000.7761
CJ601C95000.000.000.000.001,087.000110.000.7525
CJ601C96000.000.000.000.001,020.000120.000.7275
CJ601C97000.000.000.000.00957.000140.000.7016
CJ601C98000.000.000.000.00894.00080.000.6760
CJ601C9900850.00850.00850.00850.00838.005142.130.6490
小计155916.11
CJ601P100000.000.000.000.00409.00000.00-0.3651
CJ601P102000.000.000.000.00508.00000.00-0.4178
CJ601P104000.000.000.000.00617.00000.00-0.4694
CJ601P106000.000.000.000.00742.00000.00-0.5182
CJ601P108000.000.000.000.00875.00000.00-0.5639
CJ601P110000.000.000.000.001,016.00000.00-0.6063
CJ601P112000.000.000.000.001,168.00000.00-0.6443
CJ601P114000.000.000.000.001,323.00000.00-0.6794
CJ601P116000.000.000.000.001,487.00000.00-0.7103
CJ601P118000.000.000.000.001,654.00000.00-0.7384
CJ601P880067.0082.0067.0082.0073.0019610.71-0.1004
CJ601P89000.000.000.000.0087.000240.00-0.1165
CJ601P90000.000.000.000.00103.000200.00-0.1327
CJ601P91000.000.000.000.00121.000150.00-0.1511
CJ601P92000.000.000.000.00141.000120.00-0.1708
CJ601P93000.000.000.000.00163.00090.00-0.1910
CJ601P94000.000.000.000.00190.00060.00-0.2140
CJ601P95000.000.000.000.00218.000560.00-0.2370
CJ601P96000.000.000.000.00250.000210.00-0.2614
CJ601P97000.000.000.000.00285.00030.00-0.2868
CJ601P98000.000.000.000.00321.00030.00-0.3120
CJ601P99000.000.000.000.00364.00000.00-0.3386
小计192300.71
CJ合计5,37417,766536.75
总计5,37417,766536.75

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: