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 - 546'7B 543'7A - -'4 544'2 0 0
4600 Call - 526'7B 523'7A - -'4 524'2 0 0
4800 Call - 506'7B 503'7A - -'4 504'2 0 0
5000 Call - 486'7B 483'7A - -'4 484'2 0 0
5200 Call - 466'7B 463'7A - -'4 464'2 0 0
5400 Call - 446'7B 443'7A - -'4 444'2 0 0
5600 Call - 426'7B 423'7A - -'4 424'2 0 0
5800 Call - 406'7B 403'7A - -'4 404'2 0 1
6000 Call - 386'7B 383'7A - -'4 384'2 0 0
6200 Call - 366'7B 363'7A - -'4 364'2 0 0
6400 Call - 346'7B 343'7A - -'4 344'2 0 0
6600 Call - 326'7B 323'7A - -'4 324'2 0 0
6800 Call - 306'7B 303'7A - -'4 304'2 0 0
6900 Call - 296'7B 293'7A - -'4 294'2 0 0
7000 Call - 286'7B 283'7A - -'4 284'2 0 160
7100 Call - 276'7B 273'7A - -'4 274'2 0 0
7200 Call - 266'7B 263'7A - -'4 264'2 0 0
7300 Call - 256'7B 253'7A - -'4 254'2 0 1
7400 Call - 246'7B 243'7A - -'4 244'2 0 0
7500 Call - 236'7B 233'7A - -'4 234'2 0 0
7600 Call - 226'7B 223'7A - -'4 224'2 0 10
7700 Call - 216'7B 213'7A - -'4 214'2 0 20
7800 Call - 206'7B 203'7A - -'4 204'2 0 20
7900 Call - 196'7B 193'7A - -'4 194'2 0 10
8000 Call - 186'7B 183'7A - -'4 184'2 0 66
8100 Call - 176'7B 173'7A - -'4 174'2 0 0
8200 Call - 166'7B 163'7A - -'4 164'2 0 0
8300 Call - 156'7B 153'7A - -'4 154'2 0 30
8400 Call - 146'7B 143'7A - -'4 144'2 0 8
8500 Call - 136'7B 133'2A - -'4 134'2 0 0
8600 Call - 126'7B 123'2A - -'4 124'2 0 339
8700 Call - 116'7B 113'2A - -'4 114'2 0 12
8800 Call - 106'6B 103'2A - -'4 104'2 0 702
8900 Call - 98'1B 92'2A - -'4 94'2 0 81
9000 Call 84'4 88'1B 82'3A - -'4 84'2 15 1,988
9100 Call - 78'1B 72'3A - -'4 74'2 0 167
9200 Call - 68'2B 62'3A - -'4 64'2 0 3,818
9300 Call - 57'7B 52'6A - -'4 54'2 0 1,644
9400 Call 47'0 48'0B 42'7A - -'4 44'3 1 7,102
9500 Call - 38'2B 32'7A - -'5 34'4 3 4,414
9600 Call 25'0 28'4B 23'4A - -'5 25'0 13 11,054
9700 Call 15'6 19'6B 15'0A - -'7 16'1 52 7,531
9800 Call 9'6 12'0B 8'3A - -1'0 9'0 468 11,951
9900 Call 5'4 6'4 4'1 - -'7 4'3 1,612 6,585
10000 Call 2'4 3'2B 1'6 - -'6 1'7 768 23,089
10100 Call 1'1 1'4B '6 - -'3 '7 468 3,323
10200 Call '4 '7 '4 - -'2 '3 395 10,028
10300 Call '3 '3 '2 - -'1 '2 235 3,215
10400 Call '2 '2 '2 - -'1 '1 75 9,635
10500 Call '2 '2 '2 - UNCH '1 866 5,647
10600 Call '1 '1 '1 - UNCH '1 153 5,774
10700 Call '1 '1 '1 - UNCH '1 4 1,900
10800 Call '1 '1 '1 - UNCH '1 3 4,772
10900 Call - - - - UNCH '1 1 1,130
11000 Call '1 '1 '1 - UNCH '1 81 19,472
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 '1 '1 '1 - UNCH '1 5 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 11,483
8500 Put - - - - UNCH '1 0 3,787
8600 Put '1 '1 '1 - UNCH '1 20 14,116
8700 Put - - - - UNCH '1 0 2,544
8800 Put - - - - UNCH '1 43 8,420
8900 Put - - - - UNCH '1 0 2,634
9000 Put '1 '1 '1 - UNCH '1 354 27,974
9100 Put '1 '1 '1 - UNCH '1 321 7,305
9200 Put '2 '2 '1 '1 UNCH '1 193 19,948
9300 Put '2 '2 '2 - UNCH '1 653 7,942
9400 Put '3 '3 '2 '3 UNCH '1 3,924 17,240
9500 Put '3 '4 '3 - -'1 '2 1,701 17,148
9600 Put '7 1'0 '5 - -'1 '6 1,265 22,888
9700 Put 2'2 2'6 1'6 - -'3 1'7 1,905 13,271
9800 Put 5'2 6'1B 4'0 - -'4 4'6 1,269 10,725
9900 Put 11'2 12'0 8'4A - -'3 10'1 682 4,622
10000 Put 19'0 20'0 14'6 17'2 -'2 17'5 813 9,548
10100 Put - 28'4B 23'4A - +'1 26'5 400 806
10200 Put 36'2 38'1B 32'4 - +'2 36'1 6 5,626
10300 Put - 48'1B 42'3A - +'3 46'0 0 239
10400 Put 55'6 58'0B 52'2A 53'4 +'3 55'7 133 4,388
10500 Put - 68'0B 62'2A - +'3 65'6 0 82
10600 Put 76'4 77'7B 72'1A - +'3 75'6 6 784
10700 Put - 86'7B 82'7A - +'3 85'6 0 13
10800 Put - 96'7B 93'0A - +'4 95'6 0 400
10900 Put - 106'7B 102'6A - +'4 105'6 0 20
11000 Put - 116'7B 112'7A - +'4 115'6 0 1,995
11100 Put - 126'1B 123'0A - +'4 125'6 0 10
11200 Put - 136'1B 132'6A - +'4 135'6 0 140
11300 Put - 146'2B 142'7A - +'4 145'6 0 0
11400 Put - 156'1B 153'0A - +'4 155'6 0 172
11500 Put - 166'1B 162'6A - +'4 165'6 0 0
11600 Put - 176'1B 173'1A - +'4 175'6 0 71
11700 Put - 186'1B 183'1A - +'4 185'6 0 0
11800 Put - 196'1B 193'1A - +'4 195'6 0 51
11900 Put - 206'1B 203'1A - +'4 205'6 0 0
12000 Put - 216'1B 213'1A - +'4 215'6 0 353
12100 Put - 226'1B 223'1A - +'4 225'6 0 10
12200 Put - 236'1B 233'1A - +'4 235'6 0 20
12300 Put - 246'1B 243'1A - +'4 245'6 0 0
12400 Put - 256'1B 253'1A - +'4 255'6 0 96
12500 Put - 266'1B 263'1A - +'4 265'6 0 20
12600 Put - 276'1B 273'1A - +'4 275'6 0 10
12700 Put - 286'1B 283'1A - +'4 285'6 0 10
12800 Put - 296'1B 293'1A - +'4 295'6 0 160
13000 Put - 316'1B 313'1A - +'4 315'6 0 0
13200 Put - 336'1B 333'1A - +'4 335'6 0 0
13400 Put - 356'1B 353'1A - +'4 355'6 0 0
13600 Put - 376'1B 373'1A - +'4 375'6 0 0
13800 Put - 396'1B 393'1A - +'4 395'6 0 0
14000 Put - 416'1B 413'1A - +'4 415'6 0 125
14200 Put - 436'1B 433'1A - +'4 435'6 0 0
14400 Put - 456'1B 453'1A - +'4 455'6 0 0
14600 Put - 476'1B 473'1A - +'4 475'6 0 0
14800 Put - 496'1B 493'1A - +'4 495'6 0 0
15000 Put - 516'1B 513'1A - +'4 515'6 0 3
15200 Put - 536'1B 533'1A - +'4 535'6 0 0
15400 Put - 556'1B 553'1A - +'4 555'6 0 0
15600 Put - 576'1B 573'1A - +'4 575'6 0 0
16000 Put - 616'1B 613'1A - +'4 615'6 0 0
20000 Put - 1016'1B 1013'1A - +'4 1015'6 0 1
Total 18,906 481,502