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 - 542'1B 535'7A - +2'0 540'6 0 0
4600 Call - 522'1B 515'7A - +2'0 520'6 0 0
4800 Call - 502'1B 495'7A - +2'0 500'6 0 0
5000 Call - 482'1B 475'7A - +2'0 480'6 0 0
5200 Call - 462'1B 455'7A - +2'0 460'6 0 0
5400 Call - 442'1B 435'7A - +2'0 440'6 0 0
5600 Call - 422'1B 415'7A - +2'0 420'6 0 0
5800 Call - 402'1B 395'7A - +2'0 400'6 0 1
6000 Call - 382'1B 375'7A - +2'0 380'6 0 0
6200 Call - 362'1B 355'7A - +2'0 360'6 0 0
6400 Call - 342'1B 335'7A - +2'0 340'6 0 0
6600 Call - 322'1B 315'7A - +2'0 320'6 0 0
6800 Call - 302'1B 295'7A - +2'0 300'6 0 0
6900 Call - 292'1B 285'7A - +2'0 290'6 0 0
7000 Call - 282'1B 275'7A - +2'0 280'6 0 160
7100 Call - 272'1B 265'7A - +2'0 270'6 0 0
7200 Call - 262'1B 255'7A - +2'0 260'6 0 0
7300 Call - 252'1B 245'7A - +2'0 250'6 0 1
7400 Call - 242'1B 235'7A - +2'0 240'6 0 0
7500 Call - 232'1B 225'7A - +2'0 230'6 0 0
7600 Call - 222'1B 215'7A - +2'0 220'6 0 10
7700 Call - 212'1B 205'7A - +2'0 210'6 0 20
7800 Call - 202'1B 195'7A - +2'0 200'6 0 20
7900 Call - 192'1B 185'7A - +2'0 190'6 0 10
8000 Call - 182'1B 175'7A - +2'0 180'6 0 66
8100 Call - 172'1B 165'7A - +2'0 170'6 0 0
8200 Call - 162'1B 155'7A - +2'0 160'6 0 0
8300 Call - 152'1B 145'7A - +2'0 150'6 0 30
8400 Call - 142'1B 135'7A - +2'0 140'6 0 8
8500 Call - 132'1B 125'7A - +2'0 130'6 0 0
8600 Call - 122'1B 115'7A - +2'0 120'6 0 339
8700 Call - 112'1B 105'7A - +2'0 110'6 0 12
8800 Call - 102'1B 95'7A - +2'0 100'6 0 702
8900 Call - 92'4B 85'5A - +2'0 90'6 0 81
9000 Call - 82'4B 75'5A - +2'0 80'6 0 1,983
9100 Call - 72'4B 65'5A - +2'0 70'6 0 167
9200 Call 56'4 62'4B 55'6A - +2'0 60'6 11 3,818
9300 Call 50'3 52'2B 46'0A - +1'7 50'6 2 1,644
9400 Call 40'0 42'4B 36'1A - +1'6 40'6 40 7,082
9500 Call 28'0 32'3B 26'1A - +1'5 30'7 329 4,401
9600 Call 20'0 22'4B 16'5 - +1'4 21'2 221 10,858
9700 Call 9'5 13'5B 8'7A - +1'1 12'2 143 7,088
9800 Call 3'6 6'2 3'3 - +'3 5'2 2,213 10,584
9900 Call 1'3 2'1B 1'0 1'2 UNCH 1'5 2,538 6,854
10000 Call '4 '5 '3 - UNCH '4 2,059 18,263
10100 Call '1 '2 '1 - -'1 '1 136 3,356
10200 Call '1 '1 '1 - UNCH '1 278 10,113
10300 Call '1 '1 '1 - UNCH '1 3 3,095
10400 Call '1 '1 '1 - UNCH '1 144 9,566
10500 Call - - - - UNCH '1 0 4,889
10600 Call - - - - UNCH '1 0 5,906
10700 Call - - - - UNCH '1 0 1,895
10800 Call - - - - UNCH '1 0 4,771
10900 Call - - - - UNCH '1 0 1,130
11000 Call - - '0A - UNCH '1 14 19,464
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 - - - - UNCH '1 0 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 0 11,481
8500 Put - - - - UNCH '1 0 3,787
8600 Put - - - - UNCH '1 50 14,099
8700 Put - - - - UNCH '1 5 2,544
8800 Put - - - - UNCH '1 0 8,381
8900 Put - - - - UNCH '1 0 2,634
9000 Put '1 '1 '1 - UNCH '1 63 27,706
9100 Put '1 '1 '1 - UNCH '1 50 7,249
9200 Put '1 '1 '1 - UNCH '1 149 19,899
9300 Put '1 '1 '1 - UNCH '1 245 8,190
9400 Put '2 '2 '1 - -'1 '1 305 17,738
9500 Put '4 '4 '1 - -'3 '1 563 17,711
9600 Put 1'2 1'2 '3 - -'4 '4 1,505 22,553
9700 Put 3'0 3'3 1'1 - -'7 1'4 3,500 13,913
9800 Put 6'4 8'2 3'6 4'0 -1'5 4'4 1,737 12,418
9900 Put 12'7 15'5B 9'6A - -2'0 10'7 59 4,028
10000 Put 23'0 25'1 18'0 - -2'0 19'6 270 8,555
10100 Put 29'0 34'2B 28'1A - -2'1 29'3 2 706
10200 Put 41'7 44'2B 38'0A 38'2 -2'1 39'2 161 5,521
10300 Put - 54'4B 47'5A - -2'0 49'2 0 239
10400 Put 62'2 64'1B 57'7A - -2'0 59'2 148 4,376
10500 Put - 74'4B 67'5A - -2'0 69'2 0 82
10600 Put - 84'4B 77'5A - -2'0 79'2 0 778
10700 Put - 94'1B 87'7A - -2'0 89'2 0 13
10800 Put - 104'1B 97'7A - -2'0 99'2 0 400
10900 Put - 114'1B 107'7A - -2'0 109'2 0 20
11000 Put 121'0 124'1B 117'7A - -2'0 119'2 2 1,995
11100 Put - 134'1B 127'7A - -2'0 129'2 0 10
11200 Put - 144'1B 137'7A - -2'0 139'2 0 140
11300 Put - 154'1B 147'7A - -2'0 149'2 0 0
11400 Put - 164'1B 157'7A - -2'0 159'2 0 172
11500 Put - 174'1B 167'7A - -2'0 169'2 0 0
11600 Put - 184'1B 177'7A - -2'0 179'2 0 71
11700 Put - 194'1B 187'7A - -2'0 189'2 0 0
11800 Put - 204'1B 197'7A - -2'0 199'2 0 51
11900 Put - 214'1B 207'7A - -2'0 209'2 0 0
12000 Put - 224'1B 217'7A - -2'0 219'2 0 353
12100 Put - 234'1B 227'7A - -2'0 229'2 0 10
12200 Put - 244'1B 237'7A - -2'0 239'2 0 20
12300 Put - 254'1B 247'7A - -2'0 249'2 0 0
12400 Put - 264'1B 257'7A - -2'0 259'2 0 96
12500 Put - 274'1B 267'7A - -2'0 269'2 0 20
12600 Put - 284'1B 277'7A - -2'0 279'2 0 10
12700 Put - 294'1B 287'7A - -2'0 289'2 0 10
12800 Put - 304'1B 297'7A - -2'0 299'2 0 160
13000 Put - 324'1B 317'7A - -2'0 319'2 0 0
13200 Put - 344'1B 337'7A - -2'0 339'2 0 0
13400 Put - 364'1B 357'7A - -2'0 359'2 0 0
13600 Put - 384'1B 377'7A - -2'0 379'2 0 0
13800 Put - 404'1B 397'7A - -2'0 399'2 0 0
14000 Put - 424'1B 417'7A - -2'0 419'2 0 125
14200 Put - 444'1B 437'7A - -2'0 439'2 0 0
14400 Put - 464'1B 457'7A - -2'0 459'2 0 0
14600 Put - 484'1B 477'7A - -2'0 479'2 0 0
14800 Put - 504'1B 497'7A - -2'0 499'2 0 0
15000 Put - 524'1B 517'7A - -2'0 519'2 0 3
15200 Put - 544'1B 537'7A - -2'0 539'2 0 0
15400 Put - 564'1B 557'7A - -2'0 559'2 0 0
15600 Put - 584'1B 577'7A - -2'0 579'2 0 0
16000 Put - 624'1B 617'7A - -2'0 619'2 0 0
20000 Put - 1024'1B 1017'7A - -2'0 1019'2 0 1
Total 16,945 475,258