Asset Class Navigation

Soybean Options Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
4400 Call - 552'5B 538'7A - -7'6 538'6 0 0
4600 Call - 532'5B 518'7A - -7'6 518'6 0 0
4800 Call - 512'5B 498'7A - -7'6 498'6 0 0
5000 Call - 492'5B 478'7A - -7'6 478'6 0 0
5200 Call - 472'5B 458'7A - -7'6 458'6 0 0
5400 Call - 452'5B 438'7A - -7'6 438'6 0 0
5600 Call - 432'5B 418'7A - -7'6 418'6 0 0
5800 Call - 412'5B 398'7A - -7'6 398'6 0 1
6000 Call - 392'5B 378'7A - -7'6 378'6 0 0
6200 Call - 372'5B 358'7A - -7'6 358'6 0 0
6400 Call - 352'5B 338'7A - -7'6 338'6 0 0
6600 Call - 332'5B 318'7A - -7'6 318'6 0 0
6800 Call - 312'5B 298'7A - -7'6 298'6 0 0
6900 Call - 302'5B 288'7A - -7'6 288'6 0 0
7000 Call - 292'5B 278'7A - -7'6 278'6 0 160
7100 Call - 282'5B 268'7A - -7'6 268'6 0 0
7200 Call - 272'5B 258'7A - -7'6 258'6 0 0
7300 Call - 262'5B 248'7A - -7'6 248'6 0 1
7400 Call - 252'5B 238'7A - -7'6 238'6 0 0
7500 Call - 242'5B 228'7A - -7'6 228'6 0 0
7600 Call - 232'5B 218'7A - -7'6 218'6 0 10
7700 Call - 222'5B 208'7A - -7'6 208'6 0 20
7800 Call - 212'5B 198'7A - -7'6 198'6 0 20
7900 Call - 202'5B 188'7A - -7'6 188'6 0 10
8000 Call - 192'5B 178'7A - -7'6 178'6 0 66
8100 Call - 182'5B 168'7A - -7'6 168'6 0 0
8200 Call - 172'5B 158'7A - -7'6 158'6 0 0
8300 Call - 162'5B 148'7A - -7'6 148'6 0 30
8400 Call - 152'5B 138'7A - -7'6 138'6 0 8
8500 Call - 142'5B 128'7A - -7'6 128'6 0 0
8600 Call - 132'5B 118'7A - -7'6 118'6 0 339
8700 Call - 122'5B 108'7A - -7'6 108'6 0 12
8800 Call - 112'5B 98'7A - -7'6 98'6 0 702
8900 Call - 103'4B 88'5A - -7'6 88'6 0 81
9000 Call - 93'4B 78'5A - -7'6 78'6 0 1,983
9100 Call - 83'4B 68'5A - -7'6 68'6 0 167
9200 Call - 73'1B 59'0A - -7'6 58'6 0 3,818
9300 Call 48'2 63'2B 48'2 - -7'5 48'7 1 1,644
9400 Call 41'4 53'2B 39'1A - -7'5 39'0 382 7,084
9500 Call 39'4 43'2B 29'2A - -7'4 29'2 27 4,404
9600 Call 29'1 33'3B 19'4A - -7'2 19'6 121 10,925
9700 Call 20'0 24'0B 11'1A - -6'6 11'1 137 7,140
9800 Call 12'0 15'2B 4'6 - -5'2 4'7 2,081 11,723
9900 Call 4'6 8'3B 1'5 - -3'3 1'5 2,689 7,105
10000 Call 2'0 4'0 '4 1'4 -1'6 '4 10,560 23,845
10100 Call 1'3 1'5 '2 - -'6 '2 434 3,378
10200 Call '5 '5 '1 - -'3 '1 580 9,970
10300 Call '1 '1 '1 - -'1 '1 70 3,151
10400 Call '2 '2 '1 - UNCH '1 132 9,617
10500 Call '1 '1 '1 - UNCH '1 39 4,892
10600 Call - - - - UNCH '1 1 5,907
10700 Call - - - - UNCH '1 0 1,895
10800 Call '1 '1 '1 - UNCH '1 1 4,772
10900 Call - - - - UNCH '1 0 1,130
11000 Call - - - - UNCH '1 92 19,463
11100 Call - - - - UNCH '1 0 1,980
11200 Call - - - - UNCH '1 0 5,012
11300 Call - - - - UNCH '1 0 1,141
11400 Call - - - - UNCH '1 0 6,478
11500 Call - - - - UNCH '1 0 1,788
11600 Call '1 '1 '1 - UNCH '1 1 3,456
11700 Call - - - - UNCH '1 0 786
11800 Call - - - - UNCH '1 0 3,541
11900 Call - - - - UNCH '1 0 670
12000 Call - - - - UNCH '1 0 19,311
12100 Call - - - - UNCH '1 0 720
12200 Call - - - - UNCH '1 0 1,142
12300 Call - - - - UNCH '1 0 315
12400 Call - - - - UNCH '1 0 5,738
12500 Call - - - - UNCH '1 0 1,409
12600 Call - - - - UNCH '1 0 3,245
12700 Call - - - - UNCH '1 0 473
12800 Call - - - - UNCH '1 0 1,651
13000 Call - - - - UNCH '1 0 11,636
13200 Call - - - - UNCH '1 0 1,078
13400 Call - - - - UNCH '1 0 925
13600 Call - - - - UNCH '1 0 419
13800 Call - - - - UNCH '1 0 570
14000 Call - - - - UNCH '1 0 6,765
14200 Call - - - - UNCH '1 0 176
14400 Call - - - - UNCH '1 0 325
14600 Call - - - - UNCH '1 0 571
14800 Call - - - - UNCH '1 0 316
15000 Call - - - - UNCH '1 0 3,206
15200 Call - - - - UNCH '1 0 220
15400 Call - - - - UNCH '1 0 326
15600 Call - - - - UNCH '1 0 1,507
16000 Call - - - - UNCH '1 0 555
20000 Call - - - - UNCH '1 0 2,641
4400 Put - - - - UNCH '1 0 0
4600 Put - - - - UNCH '1 0 0
4800 Put - - - - UNCH '1 0 0
5000 Put - - - - UNCH '1 0 0
5200 Put - - - - UNCH '1 0 0
5400 Put - - - - UNCH '1 0 0
5600 Put - - - - UNCH '1 0 0
5800 Put - - - - UNCH '1 0 0
6000 Put - - - - UNCH '1 0 262
6200 Put - - - - UNCH '1 0 246
6400 Put - - - - UNCH '1 0 0
6600 Put - - - - UNCH '1 0 0
6800 Put - - - - UNCH '1 0 205
6900 Put - - - - UNCH '1 0 0
7000 Put - - - - UNCH '1 0 960
7100 Put - - - - UNCH '1 0 0
7200 Put - - - - UNCH '1 0 2,891
7300 Put - - - - UNCH '1 0 118
7400 Put - - - - UNCH '1 0 655
7500 Put - - - - UNCH '1 0 100
7600 Put - - - - UNCH '1 0 1,351
7700 Put - - - - UNCH '1 0 39
7800 Put - - - - UNCH '1 0 1,330
7900 Put - - - - UNCH '1 0 255
8000 Put - - - - UNCH '1 0 15,028
8100 Put - - - - UNCH '1 0 658
8200 Put - - - - UNCH '1 0 3,474
8300 Put - - - - UNCH '1 0 939
8400 Put - - - - UNCH '1 2 11,483
8500 Put - - - - UNCH '1 0 3,787
8600 Put - - - - UNCH '1 2 14,101
8700 Put - - - - UNCH '1 0 2,544
8800 Put - - - - UNCH '1 0 8,381
8900 Put - - - - UNCH '1 0 2,634
9000 Put '1 '1 '1 - UNCH '1 104 27,707
9100 Put '1 '1 '1 - UNCH '1 78 7,218
9200 Put '1 '2 '1 - UNCH '1 102 19,816
9300 Put '1 '2 '1 - UNCH '1 470 8,147
9400 Put '2 '3 '2 - +'1 '2 788 17,623
9500 Put '2 '4 '2 - +'2 '4 1,469 17,918
9600 Put '3 1'0 '3 - +'4 1'0 2,514 22,192
9700 Put 1'0 2'5 '5 - +1'0 2'3 4,606 13,420
9800 Put 3'4 6'4 1'5 6'1 +2'4 6'1 5,951 12,345
9900 Put 6'0 13'1B 4'5A - +4'3 12'7 3,385 4,538
10000 Put 15'5 22'3 10'3 11'4 +6'0 21'6 1,496 9,426
10100 Put 30'0 31'2B 18'3A - +7'0 31'4 1 705
10200 Put 34'0 41'1B 27'3A - +7'3 41'3 23 5,533
10300 Put - 51'1B 37'3A - +7'4 51'2 0 239
10400 Put 46'4 61'4B 46'4 - +7'5 61'2 3 4,378
10500 Put - 71'4B 56'6A - +7'6 71'2 0 82
10600 Put - 81'4B 66'6A - +7'6 81'2 0 784
10700 Put - 91'1B 77'3A - +7'6 91'2 0 13
10800 Put - 101'1B 87'3A - +7'6 101'2 0 400
10900 Put - 111'1B 97'3A - +7'6 111'2 0 20
11000 Put - 121'1B 107'3A - +7'6 121'2 0 1,995
11100 Put - 131'1B 117'3A - +7'6 131'2 0 10
11200 Put - 141'1B 127'3A - +7'6 141'2 0 140
11300 Put - 151'1B 137'3A - +7'6 151'2 0 0
11400 Put - 161'1B 147'3A - +7'6 161'2 0 172
11500 Put - 171'1B 157'3A - +7'6 171'2 0 0
11600 Put - 181'1B 167'3A - +7'6 181'2 0 71
11700 Put - 191'1B 177'3A - +7'6 191'2 0 0
11800 Put - 201'1B 187'3A - +7'6 201'2 0 51
11900 Put - 211'1B 197'3A - +7'6 211'2 0 0
12000 Put - 221'1B 207'3A - +7'6 221'2 0 353
12100 Put - 231'1B 217'3A - +7'6 231'2 0 10
12200 Put - 241'1B 227'3A - +7'6 241'2 0 20
12300 Put - 251'1B 237'3A - +7'6 251'2 0 0
12400 Put - 261'1B 247'3A - +7'6 261'2 0 96
12500 Put - 271'1B 257'3A - +7'6 271'2 0 20
12600 Put - 281'1B 267'3A - +7'6 281'2 0 10
12700 Put - 291'1B 277'3A - +7'6 291'2 0 10
12800 Put - 301'1B 287'3A - +7'6 301'2 0 160
13000 Put - 321'1B 307'3A - +7'6 321'2 0 0
13200 Put - 341'1B 327'3A - +7'6 341'2 0 0
13400 Put - 361'1B 347'3A - +7'6 361'2 0 0
13600 Put - 381'1B 367'3A - +7'6 381'2 0 0
13800 Put - 401'1B 387'3A - +7'6 401'2 0 0
14000 Put - 421'1B 407'3A - +7'6 421'2 0 125
14200 Put - 441'1B 427'3A - +7'6 441'2 0 0
14400 Put - 461'1B 447'3A - +7'6 461'2 0 0
14600 Put - 481'1B 467'3A - +7'6 481'2 0 0
14800 Put - 501'1B 487'3A - +7'6 501'2 0 0
15000 Put - 521'1B 507'3A - +7'6 521'2 0 3
15200 Put - 541'1B 527'3A - +7'6 541'2 0 0
15400 Put - 561'1B 547'3A - +7'6 561'2 0 0
15600 Put - 581'1B 567'3A - +7'6 581'2 0 0
16000 Put - 621'1B 607'3A - +7'6 621'2 0 0
20000 Put - 1021'1B 1007'3A - +7'6 1021'2 0 1
Total 38,342 482,757