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
4600 Call - 540'5B 532'4A - -7'6 529'2 0 0
4800 Call - 520'5B 512'4A - -7'6 509'2 0 0
5000 Call - 500'5B 492'4A - -7'6 489'2 0 0
5200 Call - 480'5B 472'4A - -7'6 469'2 0 0
5400 Call - 460'5B 452'4A - -7'6 449'2 0 0
5600 Call - 440'5B 432'4A - -7'6 429'2 0 0
5800 Call - 420'5B 412'4A - -7'6 409'2 0 0
6000 Call - 400'5B 392'4A - -7'6 389'2 0 0
6200 Call - 380'5B 372'4A - -7'6 369'2 0 0
6400 Call - 360'5B 352'4A - -7'6 349'2 0 0
6600 Call - 340'5B 332'4A - -7'6 329'2 0 0
6800 Call - 320'5B 312'4A - -7'6 309'2 0 0
7000 Call - 300'5B 292'4A - -7'6 289'2 0 0
7200 Call - 280'5B 272'4A - -7'6 269'2 0 0
7300 Call - 270'5B 262'4A - -7'6 259'2 0 0
7400 Call - 260'5B 252'4A - -7'6 249'2 0 0
7500 Call - 250'5B 242'4A - -7'6 239'2 0 0
7600 Call - 240'5B 232'4A - -7'6 229'2 0 0
7700 Call - 230'5B 222'4A - -7'6 219'2 0 0
7800 Call - 220'5B 212'4A - -7'6 209'2 0 0
7900 Call - 210'5B 202'4A - -7'6 199'2 0 0
8000 Call - 200'5B 192'4A - -7'6 189'2 0 0
8100 Call - 190'5B 182'4A - -7'6 179'2 0 0
8200 Call - 180'5B 172'4A - -7'6 169'2 0 0
8300 Call - 170'5B 162'4A - -7'5 159'3 0 0
8400 Call - 161'5B 150'3A - -7'5 149'3 0 0
8500 Call - 151'4B 140'2A - -7'5 139'3 0 0
8600 Call - 141'6B 130'4A - -7'5 129'4 0 0
8700 Call - 131'5B 120'6A - -7'4 119'5 0 0
8800 Call - 121'7B 110'5A - -7'5 109'5 0 0
8900 Call - 112'1B 100'7A - -7'4 99'7 0 0
9000 Call - 102'3B 91'1A - -7'5 90'0 0 38
9100 Call - 92'2B 81'3A - -7'5 80'2 0 1
9200 Call 82'0 84'7B 71'1A - -7'4 70'6 1 346
9300 Call - 75'3B 61'3A - -7'3 61'4 0 0
9400 Call 63'5 66'1B 52'3A - -7'0 52'5 5 913
9500 Call - 57'1B 44'0A - -6'7 44'1 0 75
9600 Call 38'5 48'5B 36'1A - -6'5 36'2 1 1,498
9700 Call 34'4 40'6B 29'1A - -6'1 29'3 5 982
9800 Call 34'0 34'0 23'1A - -5'4 23'4 195 3,264
9900 Call 25'6 27'5B 18'2 - -5'0 18'4 593 1,388
10000 Call 18'6 22'4 14'0 - -4'4 14'3 1,061 9,426
10100 Call 14'7 18'0B 11'1A 12'3 -3'7 11'2 196 1,665
10200 Call 12'2 14'3B 8'5 - -3'2 8'6 221 7,893
10300 Call 11'0 11'3B 6'5A - -2'6 6'6 136 1,168
10400 Call 8'5 9'0 5'1 - -2'3 5'1 176 9,235
10500 Call 6'2 7'2 4'0A - -1'7 4'0 106 2,636
10600 Call 4'6 5'5B 3'0A - -1'5 3'0 111 3,162
10700 Call 4'4 4'4 2'3A - -1'2 2'3 185 494
10800 Call 3'2 3'4B 1'7 - -1'0 1'7 358 1,301
10900 Call 2'1 2'6B 1'4A - -'7 1'4 47 595
11000 Call 2'1 2'2B 1'2A - -'5 1'2 102 3,116
11100 Call 1'0 1'6B 1'0 - -'4 1'0 29 202
11200 Call 1'4 1'4 '7A - -'3 '7 3 555
11300 Call '6 1'2B '6 - -'2 '6 20 371
11400 Call '5 1'0B '5 - -'2 '5 9 1,121
11500 Call - '7B '5A - -'2 '4 0 277
11600 Call '4 '6B '4 - -'1 '4 16 645
11700 Call - '5B - - -'1 '3 0 46
11800 Call '3 '3 '3 - -'1 '3 2 679
11900 Call '3 '4B '3 - -'1 '2 2 33
12000 Call '2 '2 '2 - -'1 '2 100 3,495
12100 Call - - '2A - -'1 '2 0 41
12200 Call - - - - -'1 '1 0 670
12300 Call - - - - -'1 '1 0 11
12400 Call - - - - -'1 '1 0 472
12500 Call - - - - -'1 '1 0 2
12600 Call - - - - -'1 '1 0 188
12800 Call - - - - UNCH '1 0 481
13000 Call - - - - UNCH '1 0 1,513
13200 Call - - - - UNCH '1 0 324
13400 Call - - - - UNCH '1 0 52
13600 Call - - - - UNCH '1 0 58
13800 Call - - - - UNCH '1 0 96
14000 Call - - - - UNCH '1 0 168
14200 Call - - - - UNCH '1 0 67
14400 Call - - - - UNCH '1 0 40
14600 Call - - - - UNCH '1 0 25
14800 Call - - - - UNCH '1 0 23
15000 Call - - - - UNCH '1 0 251
15200 Call - - - - UNCH '1 0 161
15400 Call - - - - UNCH '1 0 2
15600 Call - - - - UNCH '1 0 21
15800 Call - - - - UNCH '1 0 1
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 0
6200 Put - - - - UNCH '1 0 0
6400 Put - - - - UNCH '1 0 0
6600 Put - - - - UNCH '1 0 0
6800 Put - - - - UNCH '1 0 0
7000 Put - - - - UNCH '1 0 20
7200 Put - - - - UNCH '1 0 96
7300 Put - - - - UNCH '1 0 0
7400 Put - - - - UNCH '1 0 295
7500 Put - - - - UNCH '1 0 0
7600 Put - - - - UNCH '1 0 168
7700 Put - - - - UNCH '1 0 0
7800 Put - - - - UNCH '1 0 490
7900 Put - - - - UNCH '1 0 0
8000 Put - - - - UNCH '1 1 585
8100 Put - - - - UNCH '1 0 25
8200 Put - - - - UNCH '1 76 709
8300 Put - - - - +'1 '2 0 352
8400 Put '2 '2 '2 - +'1 '2 14 905
8500 Put - - - - +'1 '3 0 763
8600 Put - - - - +'1 '3 0 2,110
8700 Put - - - - +'1 '4 0 189
8800 Put - - - - +'2 '5 10 1,400
8900 Put '4 '5B '4 - +'1 '6 13 195
9000 Put '7 '7 '7 - +'1 '7 59 4,688
9100 Put 1'0 1'1 '7A - +'1 1'1 50 569
9200 Put 1'2 1'5B 1'2 - +'2 1'5 98 1,989
9300 Put 1'6 2'2B 1'6 - +'4 2'3 69 2,662
9400 Put 2'3 3'3 2'3 - +'5 3'3 210 5,484
9500 Put 4'0 5'0 3'3A - +'7 4'7 507 1,675
9600 Put 6'0 7'0 4'6 - +1'2 7'1 1,034 5,283
9700 Put 8'4 10'1B 6'7A - +1'5 10'1 1,683 4,114
9800 Put 11'4 14'2 9'6 13'5 +2'2 14'2 1,446 5,549
9900 Put 14'6 19'2B 13'5A - +2'6 19'2 2,388 1,492
10000 Put 21'7 25'3B 18'3A - +3'2 25'1 439 4,926
10100 Put 28'7 32'0B 24'0A - +3'6 31'7 40 621
10200 Put 38'3 39'4B 30'3A - +4'3 39'3 2 678
10300 Put - 47'4B 37'4A - +4'7 47'3 0 0
10400 Put - 56'0B 45'0A - +5'4 55'7 0 153
10500 Put 65'0 65'0 53'1A - +5'7 64'5 1 0
10600 Put - 73'6B 61'4A - +6'2 73'6 0 45
10700 Put - 82'6B 70'3A - +6'4 83'0 0 0
10800 Put - 92'2B 79'3A - +6'6 92'4 0 4
10900 Put - 101'6B 88'5A - +7'0 102'1 0 0
11000 Put - 110'5B 100'0A - +7'0 111'6 0 10
11100 Put - 120'3B 109'6A - +7'2 121'5 0 0
11200 Put - 130'4B 119'5A - +7'2 131'3 0 3
11300 Put - 140'2B 129'3A - +7'3 141'2 0 0
11400 Put - 150'0B 139'1A - +7'4 151'1 0 9
11500 Put - 159'6B 148'7A - +7'5 161'1 0 0
11600 Put - 169'7B 158'5A - +7'5 171'0 0 6
11700 Put - 179'5B 168'3A - +7'5 181'0 0 0
11800 Put - 189'6B 178'4A - +7'5 190'7 0 9
11900 Put - 199'7B 188'2A - +7'5 200'7 0 0
12000 Put - 209'5B 198'3A - +7'6 210'7 0 3
12100 Put - 219'6B 208'1A - +7'5 220'6 0 0
12200 Put - 229'4B 218'2A - +7'5 230'6 0 0
12300 Put - 239'5B 228'0A - +7'5 240'6 0 0
12400 Put - 249'6B 238'1A - +7'6 250'6 0 0
12500 Put - 257'5B 249'4A - +7'6 260'6 0 0
12600 Put - 269'5B 258'0A - +7'6 270'6 0 0
12800 Put - 289'4B 278'2A - +7'6 290'6 0 0
13000 Put - 309'6B 298'1A - +7'6 310'6 0 0
13200 Put - 329'5B 318'0A - +7'6 330'6 0 0
13400 Put - 349'4B 338'2A - +7'6 350'6 0 0
13600 Put - 369'6B 358'1A - +7'6 370'6 0 0
13800 Put - 389'5B 378'0A - +7'6 390'6 0 0
14000 Put - 409'4B 398'2A - +7'6 410'6 0 0
14200 Put - 427'5B 419'4A - +7'6 430'6 0 0
14400 Put - 447'5B 439'4A - +7'6 450'6 0 0
14600 Put - 467'5B 459'4A - +7'6 470'6 0 0
14800 Put - 487'5B 479'4A - +7'6 490'6 0 0
15000 Put - 507'5B 499'4A - +7'6 510'6 0 0
15200 Put - 527'5B 519'4A - +7'6 530'6 0 0
15400 Put - 547'5B 539'4A - +7'6 550'6 0 0
15600 Put - 567'5B 559'4A - +7'6 570'6 0 0
15800 Put - 587'5B 579'4A - +7'6 590'6 0 0
Total 11,820 109,561