郑州商品交易所11月06日菜油期权收盘行情

发布时间：2025年11月06日 17:05

商品名称	合约名称	开盘价	最高价	最低价	收盘价	结算价	Delta	隐含波动率(%)	成交量	持仓量	持仓量变化	成交额
菜油	OI601C10000	17.50	42.00	17.50	37.50	38.00	0.15	16.74	1,371	2,291	-41	36.76
菜油	OI601C10200	9.50	21.00	8.50	21.00	27.50	0.11	18.79	1,167	4,192	77	18.54
菜油	OI601C10400	5.50	13.00	5.50	13.00	20.50	0.08	20.76	437	1,484	29	3.74
菜油	OI601C10600	4.00	8.00	4.00	8.00	15.50	0.06	22.60	300	756	-89	1.65
菜油	OI601C10800	3.00	6.00	3.00	6.00	12.50	0.04	24.31	425	1,715	-7	2.01
菜油	OI601C11000	2.00	4.00	2.00	4.00	10.00	0.03	25.91	219	736	37	0.58
菜油	OI601C11200	1.50	3.00	1.50	3.00	7.50	0.03	27.40	108	333	5	0.20
菜油	OI601C11400	1.50	2.00	1.00	1.50	6.50	0.02	28.80	360	1,475	111	0.66
菜油	OI601C11600	0.50	2.00	0.50	2.00	5.00	0.02	30.12	143	916	38	0.28
菜油	OI601C7700	-	-	-	0.00	1,772.00	0.99	28.71	0	129	0	0.00
菜油	OI601C7800	-	-	-	0.00	1,672.50	0.99	27.88	0	103	0	0.00
菜油	OI601C7900	-	-	-	0.00	1,573.00	0.99	27.04	0	62	0	0.00
菜油	OI601C8000	-	-	-	0.00	1,474.00	0.98	26.19	0	52	0	0.00
菜油	OI601C8100	-	-	-	0.00	1,375.00	0.98	25.32	0	4	0	0.00
菜油	OI601C8200	-	-	-	0.00	1,276.50	0.97	24.43	0	9	0	0.00
菜油	OI601C8300	-	-	-	0.00	1,178.00	0.97	23.53	0	8	0	0.00
菜油	OI601C8400	-	-	-	0.00	1,080.50	0.96	22.62	0	13	0	0.00
菜油	OI601C8500	-	-	-	0.00	983.00	0.95	21.68	0	2	0	0.00
菜油	OI601C8600	-	-	-	0.00	886.50	0.94	20.73	0	39	0	0.00
菜油	OI601C8700	-	-	-	0.00	790.50	0.92	19.77	0	59	0	0.00
菜油	OI601C8800	-	-	-	0.00	696.00	0.90	18.79	0	69	0	0.00
菜油	OI601C8900	-	-	-	0.00	603.00	0.88	17.80	0	107	0	0.00
菜油	OI601C9000	428.00	565.00	428.00	565.00	511.50	0.84	16.82	51	138	-2	24.86
菜油	OI601C9100	354.00	500.50	354.00	500.50	423.50	0.80	15.87	26	201	9	10.77
菜油	OI601C9200	271.50	399.50	270.50	399.50	340.00	0.74	14.98	40	251	7	12.07
菜油	OI601C9300	225.50	329.50	204.50	329.00	263.50	0.67	14.21	283	393	-12	64.31
菜油	OI601C9400	163.50	263.50	150.00	254.00	196.50	0.58	13.66	840	1,467	-23	166.95
菜油	OI601C9500	120.00	200.00	107.00	200.00	143.00	0.48	13.42	1,850	1,088	182	261.73
菜油	OI601C9600	74.50	146.00	74.50	122.50	103.50	0.38	13.56	1,458	1,216	39	152.82
菜油	OI601C9700	58.00	104.50	50.50	101.50	76.50	0.30	14.05	4,201	8,845	-399	307.92
菜油	OI601C9800	36.50	75.50	35.00	73.50	58.50	0.23	14.81	1,604	3,989	121	87.55
菜油	OI601C9900	27.00	52.50	24.50	52.50	46.50	0.19	15.74	625	2,335	77	22.68
菜油	OI601P10000	545.50	578.00	470.00	470.00	566.00	-0.85	16.74	122	1,043	-51	64.39
菜油	OI601P10200	760.00	777.00	732.00	732.00	755.00	-0.89	18.79	7	495	-1	5.27
菜油	OI601P10400	925.50	971.50	923.00	923.00	948.00	-0.92	20.76	4	221	1	3.74
菜油	OI601P10600	-	-	-	0.00	1,143.00	-0.94	22.60	0	194	0	0.00
菜油	OI601P10800	1,257.00	1,257.00	1,257.00	1,257.00	1,339.50	-0.96	24.31	1	253	-1	1.26
菜油	OI601P11000	-	-	-	0.00	1,536.50	-0.97	25.91	0	363	0	0.00
菜油	OI601P11200	-	-	-	0.00	1,734.50	-0.98	27.40	0	16	0	0.00
菜油	OI601P11400	-	-	-	0.00	1,933.00	-0.98	28.80	0	28	0	0.00
菜油	OI601P11600	-	-	-	0.00	2,131.50	-0.99	30.12	0	26	0	0.00
菜油	OI601P7700	5.00	7.00	3.00	3.50	2.50	-0.01	28.71	116	553	-4	0.49
菜油	OI601P7800	6.50	8.00	3.00	3.00	3.00	-0.01	27.88	12	228	-5	0.07
菜油	OI601P7900	7.50	9.00	5.50	5.50	4.00	-0.01	27.04	30	214	-11	0.21
菜油	OI601P8000	8.50	8.50	3.50	3.50	4.50	-0.02	26.19	5	647	-4	0.04
菜油	OI601P8100	10.00	10.00	10.00	10.00	5.50	-0.02	25.32	4	347	-4	0.04
菜油	OI601P8200	11.50	11.50	11.50	11.50	7.00	-0.03	24.43	4	238	-4	0.05
菜油	OI601P8300	14.00	14.00	8.50	9.50	8.50	-0.03	23.53	19	151	-9	0.19
菜油	OI601P8400	16.00	19.00	9.00	9.50	11.00	-0.04	22.62	562	522	164	8.06
菜油	OI601P8500	20.00	22.50	10.50	11.50	13.50	-0.05	21.68	582	1,482	109	10.31
菜油	OI601P8600	25.50	26.00	13.00	14.00	17.00	-0.06	20.73	555	770	179	10.47
菜油	OI601P8700	29.00	34.00	16.00	17.50	20.50	-0.08	19.77	1,337	3,954	610	27.94
菜油	OI601P8800	37.50	37.50	19.00	20.50	26.00	-0.10	18.79	1,400	2,721	959	32.25
菜油	OI601P8900	46.50	50.00	23.50	24.00	33.00	-0.12	17.80	644	1,667	55	23.51
菜油	OI601P9000	71.00	71.00	27.50	31.00	41.50	-0.16	16.82	3,648	6,049	-272	152.22
菜油	OI601P9100	68.50	80.00	34.50	37.50	53.00	-0.20	15.87	1,702	6,536	110	82.06
菜油	OI601P9200	93.50	108.00	48.00	50.50	69.50	-0.26	14.98	5,603	10,782	132	399.26
菜油	OI601P9300	123.00	144.00	64.50	67.00	93.00	-0.33	14.21	3,746	2,595	-670	389.01
菜油	OI601P9400	168.00	190.00	89.50	95.50	126.00	-0.42	13.66	2,498	2,482	-318	327.76
菜油	OI601P9500	240.00	244.50	126.50	130.50	172.00	-0.52	13.42	1,307	2,262	74	230.80
菜油	OI601P9600	275.00	285.50	173.50	179.50	232.00	-0.62	13.56	518	1,070	107	117.78
菜油	OI601P9700	362.00	379.50	231.00	235.00	305.00	-0.70	14.05	73	3,252	-31	21.32
菜油	OI601P9800	444.00	463.00	390.50	390.50	387.00	-0.76	14.81	50	1,548	0	20.69
菜油	OI601P9900	533.00	562.00	429.00	429.00	475.00	-0.81	15.74	83	901	-14	38.81
菜油	OI603C10000	59.00	59.00	59.00	59.00	69.50	0.17	16.22	6	73	0	0.35
菜油	OI603C10200	34.50	41.50	34.50	41.50	48.50	0.13	16.69	22	143	0	0.87
菜油	OI603C10400	25.50	34.50	25.50	34.50	34.00	0.09	17.15	49	143	-17	1.45
菜油	OI603C10600	-	-	-	0.00	24.00	0.07	17.61	0	107	0	0.00
菜油	OI603C10800	-	-	-	0.00	16.50	0.05	18.05	0	87	0	0.00
菜油	OI603C11000	10.50	10.50	10.50	10.50	11.50	0.03	18.47	1	110	-1	0.01
菜油	OI603C11200	-	-	-	0.00	8.00	0.02	18.89	0	479	0	0.00
菜油	OI603C8000	-	-	-	0.00	1,224.50	0.97	15.58	0	0	0	0.00
菜油	OI603C8100	-	-	-	0.00	1,129.00	0.95	15.58	0	0	0	0.00
菜油	OI603C8200	-	-	-	0.00	1,036.00	0.93	15.58	0	0	0	0.00
菜油	OI603C8300	-	-	-	0.00	945.50	0.91	15.58	0	0	0	0.00
菜油	OI603C8400	-	-	-	0.00	849.00	0.90	14.68	0	0	0	0.00
菜油	OI603C8500	-	-	-	0.00	758.00	0.87	14.17	0	0	0	0.00
菜油	OI603C8600	-	-	-	0.00	671.00	0.84	13.91	0	6	0	0.00
菜油	OI603C8700	-	-	-	0.00	589.50	0.80	13.81	0	3	0	0.00
菜油	OI603C8800	505.50	505.50	505.50	505.50	514.50	0.75	13.82	1	4	1	0.51
菜油	OI603C8900	436.00	436.00	436.00	436.00	446.00	0.70	13.89	1	13	1	0.44
菜油	OI603C9000	339.50	339.50	339.50	339.50	384.00	0.64	14.02	2	3	2	0.68
菜油	OI603C9100	309.00	312.50	309.00	312.50	328.00	0.58	14.19	19	34	-6	5.90
菜油	OI603C9200	231.00	260.00	231.00	260.00	279.50	0.52	14.38	32	78	-3	8.27
菜油	OI603C9300	189.00	265.50	189.00	264.00	237.50	0.47	14.59	19	121	2	4.25
菜油	OI603C9400	163.00	199.50	163.00	199.50	200.50	0.41	14.81	25	103	14	4.60
菜油	OI603C9500	129.00	178.00	127.00	178.00	168.50	0.36	15.03	45	106	19	6.68
菜油	OI603C9600	104.00	135.00	104.00	135.00	142.50	0.31	15.27	108	171	52	13.40
菜油	OI603C9700	85.00	104.00	85.00	104.00	119.00	0.27	15.51	14	109	-2	1.38
菜油	OI603C9800	72.50	87.50	72.50	87.50	100.00	0.24	15.74	7	116	0	0.60
菜油	OI603C9900	59.50	65.50	59.50	65.50	83.50	0.20	15.98	7	119	1	0.45
菜油	OI603P10000	-	-	-	0.00	847.50	-0.82	16.22	0	10	0	0.00
菜油	OI603P10200	-	-	-	0.00	1,026.00	-0.87	16.69	0	10	0	0.00
菜油	OI603P10400	-	-	-	0.00	1,210.50	-0.91	17.15	0	2	0	0.00
菜油	OI603P10600	-	-	-	0.00	1,400.50	-0.93	17.61	0	0	0	0.00
菜油	OI603P10800	-	-	-	0.00	1,593.00	-0.95	18.05	0	0	0	0.00
菜油	OI603P11000	1,872.00	1,872.00	1,872.00	1,872.00	1,788.00	-0.97	18.47	1	4	1	1.87
菜油	OI603P11200	-	-	-	0.00	1,985.00	-0.98	18.89	0	6	0	0.00
菜油	OI603P8000	-	-	-	0.00	10.50	-0.03	15.58	0	0	0	0.00
菜油	OI603P8100	-	-	-	0.00	15.50	-0.05	15.58	0	2	0	0.00
菜油	OI603P8200	36.00	36.50	22.50	22.50	22.50	-0.07	15.58	36	138	28	0.91
菜油	OI603P8300	44.50	45.50	32.00	32.00	31.50	-0.09	15.58	7	35	0	0.30
菜油	OI603P8400	55.50	56.50	55.00	55.00	35.00	-0.10	14.68	13	27	-2	0.62
菜油	OI603P8500	68.50	70.00	46.50	46.50	43.50	-0.12	14.17	35	100	6	1.83
菜油	OI603P8600	87.50	87.50	58.50	58.50	56.00	-0.16	13.91	40	111	-6	2.76
菜油	OI603P8700	108.00	110.50	73.50	73.50	74.00	-0.20	13.81	12	140	8	1.04
菜油	OI603P8800	133.00	135.50	91.00	91.00	99.00	-0.24	13.82	36	136	28	4.28
菜油	OI603P8900	168.50	168.50	106.50	106.50	130.00	-0.30	13.89	20	128	15	2.87
菜油	OI603P9000	206.50	206.50	158.50	158.50	167.00	-0.35	14.02	27	132	9	5.00
菜油	OI603P9100	250.00	250.00	174.00	174.00	211.00	-0.41	14.19	35	114	6	7.14
菜油	OI603P9200	301.00	301.00	240.00	240.00	261.50	-0.47	14.38	15	89	10	3.87
菜油	OI603P9300	295.50	295.50	245.00	245.00	319.00	-0.53	14.59	21	126	9	5.90
菜油	OI603P9400	-	-	-	0.00	381.50	-0.58	14.81	0	103	0	0.00
菜油	OI603P9500	417.50	417.50	356.00	356.00	448.50	-0.63	15.03	23	63	7	9.29
菜油	OI603P9600	494.00	494.00	424.50	424.50	522.00	-0.68	15.27	5	74	-5	2.36
菜油	OI603P9700	-	-	-	0.00	598.50	-0.72	15.51	0	136	0	0.00
菜油	OI603P9800	-	-	-	0.00	678.50	-0.76	15.74	0	66	0	0.00
菜油	OI603P9900	-	-	-	0.00	762.00	-0.79	15.98	0	72	0	0.00
菜油	OI605C10000	83.00	88.00	82.50	88.00	79.00	0.17	14.69	24	135	-8	1.99
菜油	OI605C10200	62.50	66.50	62.50	66.50	60.00	0.14	15.17	45	121	-33	2.86
菜油	OI605C10400	50.00	50.00	48.00	48.00	45.50	0.11	15.68	14	121	2	0.66
菜油	OI605C10600	-	-	-	0.00	35.00	0.08	16.19	0	124	0	0.00
菜油	OI605C10800	25.50	27.00	25.50	27.00	27.50	0.06	16.70	3	417	3	0.08
菜油	OI605C8200	-	-	-	0.00	963.00	0.85	15.64	0	0	0	0.00
菜油	OI605C8300	-	-	-	0.00	876.50	0.83	15.23	0	6	0	0.00
菜油	OI605C8400	-	-	-	0.00	791.00	0.80	14.85	0	6	0	0.00
菜油	OI605C8500	-	-	-	0.00	710.00	0.77	14.50	0	3	0	0.00
菜油	OI605C8600	-	-	-	0.00	631.00	0.74	14.20	0	3	0	0.00
菜油	OI605C8700	542.00	542.00	542.00	542.00	558.50	0.70	13.95	8	33	8	4.34
菜油	OI605C8800	474.00	507.00	474.00	506.50	489.00	0.66	13.74	24	33	24	11.88
菜油	OI605C8900	412.00	443.50	412.00	443.50	426.00	0.61	13.59	4	61	4	1.73
菜油	OI605C9000	378.50	384.50	378.50	384.50	369.00	0.56	13.49	3	58	1	1.15
菜油	OI605C9100	333.50	333.50	333.50	333.50	316.50	0.51	13.45	4	105	0	1.30
菜油	OI605C9200	-	-	-	0.00	272.50	0.46	13.45	0	139	0	0.00
菜油	OI605C9300	-	-	-	0.00	233.00	0.42	13.50	0	101	0	0.00
菜油	OI605C9400	-	-	-	0.00	199.00	0.37	13.59	0	119	0	0.00
菜油	OI605C9500	-	-	-	0.00	170.50	0.33	13.72	0	94	0	0.00
菜油	OI605C9600	150.50	152.50	150.00	152.50	144.50	0.29	13.87	4	98	-1	0.60
菜油	OI605C9700	119.00	137.50	119.00	137.50	125.00	0.26	14.05	14	94	-1	1.85
菜油	OI605C9800	118.00	118.00	118.00	118.00	106.00	0.22	14.25	12	109	-12	1.42
菜油	OI605C9900	95.00	95.00	95.00	95.00	92.50	0.20	14.47	13	117	-6	1.22
菜油	OI605P10000	-	-	-	0.00	973.00	-0.82	14.69	0	17	0	0.00
菜油	OI605P10200	-	-	-	0.00	1,152.50	-0.86	15.17	0	9	0	0.00
菜油	OI605P10400	-	-	-	0.00	1,337.50	-0.89	15.68	0	10	0	0.00
菜油	OI605P10600	1,492.50	1,492.50	1,492.50	1,492.50	1,526.50	-0.92	16.19	3	8	0	4.48
菜油	OI605P10800	1,785.50	1,785.50	1,684.50	1,684.50	1,718.50	-0.94	16.70	6	10	3	10.41
菜油	OI605P8200	76.00	77.00	65.00	65.00	71.00	-0.14	15.64	52	26	14	3.65
菜油	OI605P8300	77.00	77.00	77.00	77.00	84.00	-0.16	15.23	6	99	0	0.46
菜油	OI605P8400	-	-	-	0.00	98.00	-0.19	14.85	0	95	0	0.00
菜油	OI605P8500	122.50	122.50	108.50	108.50	116.00	-0.22	14.50	7	178	0	0.77
菜油	OI605P8600	139.00	139.00	128.50	128.50	136.50	-0.25	14.20	35	188	6	4.71
菜油	OI605P8700	165.50	165.50	152.50	152.50	163.00	-0.29	13.95	27	302	8	4.22
菜油	OI605P8800	211.50	211.50	169.50	170.00	193.00	-0.34	13.74	58	303	4	11.09
菜油	OI605P8900	251.50	251.50	216.00	216.00	229.00	-0.38	13.59	44	229	4	10.15
菜油	OI605P9000	271.00	271.00	255.00	255.00	271.00	-0.43	13.49	32	299	21	8.33
菜油	OI605P9100	338.50	338.50	298.50	298.50	317.50	-0.48	13.45	10	186	0	3.05
菜油	OI605P9200	395.00	395.00	395.00	395.00	373.00	-0.53	13.45	1	119	1	0.40
菜油	OI605P9300	-	-	-	0.00	432.00	-0.57	13.50	0	96	0	0.00
菜油	OI605P9400	-	-	-	0.00	497.00	-0.62	13.59	0	98	0	0.00
菜油	OI605P9500	-	-	-	0.00	568.00	-0.66	13.72	0	97	0	0.00
菜油	OI605P9600	-	-	-	0.00	641.50	-0.70	13.87	0	54	0	0.00
菜油	OI605P9700	745.50	745.50	745.50	745.50	720.50	-0.74	14.05	1	48	0	0.75
菜油	OI605P9800	-	-	-	0.00	801.00	-0.77	14.25	0	36	0	0.00
菜油	OI605P9900	-	-	-	0.00	886.50	-0.80	14.47	0	33	0	0.00

相关资讯: