Asset Class Navigation

Chicago SRW Wheat 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
2100 Call - - - - -9'0 252'4 0 0
2200 Call - - - - -9'0 242'4 0 0
2300 Call - - - - -9'0 232'4 0 0
2400 Call - - - - -9'0 222'4 0 0
2500 Call - - - - -9'0 212'4 0 0
2600 Call - - - - -9'0 202'4 0 0
2700 Call - - - - -9'0 192'4 0 0
2800 Call - - - - -9'0 182'4 0 0
2900 Call - - - - -9'0 172'4 0 0
3000 Call - - - - -9'0 162'4 0 0
3100 Call - - - - -9'0 152'4 0 0
3200 Call - - - - -9'0 142'4 0 0
3300 Call - - - - -9'0 132'4 0 0
3400 Call - - - - -9'0 122'4 0 0
3450 Call - - - - -9'0 117'4 0 0
3500 Call - - 113'5A - -9'0 112'4 0 1
3550 Call - 120'1B 108'5A - -9'0 107'4 0 0
3600 Call - 114'7B - - -9'0 102'4 0 0
3650 Call - 109'1B 99'3A - -9'0 97'4 0 0
3700 Call - 104'2B 93'5A - -9'0 92'4 0 0
3750 Call - 100'1B 88'5A - -9'0 87'4 0 0
3800 Call - 95'1B 83'6A - -9'0 82'4 0 2
3850 Call - 90'1B 78'6A - -9'0 77'5 0 0
3900 Call - 85'1B 73'7A - -8'7 72'6 0 0
3950 Call - 80'2B 69'0A - -8'7 67'7 0 0
4000 Call - 75'3B 64'1A - -8'7 63'0 0 0
4050 Call - 70'4B 59'3A - -8'6 58'2 0 0
4100 Call - 65'6B 54'6A - -8'5 53'5 110 133
4150 Call - 61'0B 50'1A - -8'5 49'0 0 3
4200 Call - 56'3B 45'1A - -8'4 44'5 0 147
4250 Call - 52'5B 40'7A - -8'2 40'3 0 0
4300 Call - 48'2B 36'7A - -8'0 36'3 0 481
4350 Call - 44'1B 33'1A - -7'5 32'6 0 2
4400 Call - 40'1B 29'5A - -7'3 29'2 0 2,577
4450 Call - 36'3B 26'3A - -7'0 26'1 0 2
4500 Call 25'0 32'7B 23'4A - -6'4 23'2 1 6,723
4550 Call 22'0 29'6B 20'7A - -6'1 20'5 15 59
4600 Call 20'0 26'6B 18'5A - -5'5 18'3 8 3,003
4650 Call - 24'0B 16'4A - -5'1 16'3 40 390
4700 Call 15'0 21'5B 14'5A - -4'6 14'4 301 3,141
4750 Call 18'3 19'3B 13'0A - -4'3 12'7 1,010 326
4800 Call 16'7 17'4B 11'4A - -4'0 11'3 914 12,065
4850 Call 15'3 15'5B 10'2A - -3'5 10'1 14 626
4900 Call 13'6 14'0B 9'0 - -3'3 9'0 223 2,457
4950 Call 8'5 12'4B 8'0 - -3'0 8'0 24 233
5000 Call 11'0 11'2B 7'0 7'6 -2'5 7'1 217 5,927
5050 Call 6'6 10'0B 6'2A - -2'3 6'2 3 224
5100 Call 8'3 8'7B 5'4A - -2'2 5'4 1,032 3,703
5150 Call 5'2 7'7B 4'7A - -2'0 4'7 3 135
5200 Call 6'6 7'1 4'3A - -1'6 4'2 632 2,378
5250 Call 4'6 6'2B 3'7A - -1'5 3'6 2 91
5300 Call - 5'5B 3'3A - -1'4 3'2 52 1,062
5350 Call 3'2 5'0B 3'0A - -1'3 2'7 1 221
5400 Call 4'3 4'4 2'6 - -1'1 2'5 458 1,459
5450 Call - 3'7B 2'3A - -1'0 2'3 0 33
5500 Call 2'1 3'4B 2'1 - -'7 2'1 5 1,551
5550 Call - 3'1B 1'7A - -'6 1'7 0 141
5600 Call 2'6 2'6 1'5A - -'6 1'5 9 2,579
5650 Call 1'4 2'4B 1'4 - -'5 1'4 3 64
5700 Call 1'3 2'2B 1'3 - -'5 1'2 601 228
5750 Call 1'5 2'0B 1'2 - -'5 1'1 4 61
5800 Call - 1'6B 1'1A - -'4 1'0 112 268
5850 Call - 1'5B 1'0A - -'4 '7 0 3
5900 Call - 1'3B '7A - -'4 '6 0 175
6000 Call 1'0 1'1B '6A - -'3 '5 5 886
6100 Call '5 '5 '5 - -'2 '5 1 145
6200 Call - - '4A - -'2 '4 0 265
6300 Call - - '4A - -'2 '3 0 117
6400 Call - - '3A - -'1 '3 0 256
6500 Call '4 '4 '3A - UNCH '3 10 89
6600 Call - - - - -'1 '2 0 322
6700 Call - - '2A - -'1 '2 0 47
6800 Call - - - - UNCH '2 0 57
6900 Call - - - - UNCH '2 0 147
7000 Call - - - - -'1 '1 0 49
7100 Call - - - - -'1 '1 0 117
7200 Call - - - - UNCH '1 0 40
7300 Call - - - - UNCH '1 0 26
7400 Call - - - - UNCH '1 0 8
7500 Call - - - - UNCH '1 0 4
7600 Call - - - - UNCH '1 0 2
7700 Call - - - - UNCH '1 0 1
7800 Call - - - - UNCH '1 0 301
7900 Call - - - - UNCH '1 0 7
8000 Call - - - - UNCH '1 0 1
8100 Call - - - - UNCH '1 0 5
8200 Call - - - - UNCH '1 0 1
8300 Call - - - - UNCH '1 0 1
8400 Call - - - - UNCH '1 0 1
8500 Call - - - - UNCH '1 0 100
8600 Call - - - - UNCH '1 0 0
8700 Call - - - - UNCH '1 0 0
8800 Call - - - - UNCH '1 0 0
8900 Call - - - - UNCH '1 0 0
9000 Call - - - - UNCH '1 0 40
10000 Call - - - - UNCH '1 0 50
2100 Put - - - - UNCH '1 0 0
2200 Put - - - - UNCH '1 0 0
2300 Put - - - - UNCH '1 0 0
2400 Put - - - - UNCH '1 0 0
2500 Put - - - - UNCH '1 0 0
2600 Put - - - - UNCH '1 0 0
2700 Put - - - - UNCH '1 0 0
2800 Put - - - - UNCH '1 0 0
2900 Put - - - - UNCH '1 0 0
3000 Put - - - - UNCH '1 0 0
3100 Put - - - - UNCH '1 0 0
3200 Put - - - - UNCH '1 0 0
3300 Put - - - - UNCH '1 0 6
3400 Put - - - - UNCH '1 0 238
3450 Put - - - - UNCH '1 0 0
3500 Put - - - - UNCH '1 0 26
3550 Put - - - - UNCH '1 0 0
3600 Put - - - - UNCH '1 0 2,686
3650 Put - - - - UNCH '1 0 0
3700 Put - - - - UNCH '1 0 182
3750 Put - - - - UNCH '1 0 2
3800 Put - - - - UNCH '1 0 336
3850 Put '2 '2 '2 - +'1 '2 1 93
3900 Put - - - - UNCH '2 0 551
3950 Put - - - - +'1 '4 0 55
4000 Put '4 '4 '4 - +'1 '5 41 3,370
4050 Put - '6B - - +'2 '7 0 27
4100 Put 1'1 1'1 1'1 - +'3 1'2 171 2,570
4150 Put 1'4 1'4 1'1A - +'3 1'5 19 245
4200 Put 1'4 2'1B 1'4 - +'5 2'2 197 4,524
4250 Put 2'7 2'7 2'0A - +'6 3'0 1 87
4300 Put 3'4 3'7B 2'5A - +1'0 4'0 6 2,689
4350 Put 5'1 5'1 3'4A - +1'2 5'2 501 506
4400 Put 4'5 6'6 4'4 - +1'5 6'6 517 5,504
4450 Put 6'2 8'4B 5'6 - +2'0 8'5 538 1,874
4500 Put 7'4 10'6B 7'1 - +2'3 10'6 109 3,858
4550 Put 12'3 13'1B 9'0A - +2'7 13'1 90 1,345
4600 Put 11'0 15'6B 11'0 - +3'3 15'7 198 2,102
4650 Put 17'3 18'5B 13'2A - +3'7 18'7 635 1,521
4700 Put 17'0 21'6B 15'7A - +4'2 22'0 37 1,770
4750 Put 19'2 25'1B 18'5A - +4'5 25'3 13 336
4800 Put 21'6 28'5B 21'5A - +5'0 28'7 14 1,372
4850 Put - 32'2B 24'6A - +5'3 32'5 0 23
4900 Put - 36'0B 28'1A - +5'6 36'4 0 114
4950 Put - 40'0B 31'5A - +6'0 40'3 0 44
5000 Put - 44'1B 35'2A - +6'2 44'4 0 132
5050 Put - 48'2B 39'0A - +6'4 48'5 0 0
5100 Put - 52'4B 43'0A - +6'6 52'7 0 39
5150 Put - 56'7B 47'0A - +7'0 57'2 0 0
5200 Put - 61'2B 51'1A - +7'1 61'5 0 29
5250 Put - 65'6B 55'3A - +7'3 66'1 0 0
5300 Put - 70'2B 59'5A - +7'4 70'5 0 15
5350 Put - 74'7B 64'0A - +7'5 75'2 0 0
5400 Put - 79'4B 68'4A - +7'7 80'0 0 50
5450 Put - 84'2B 73'0A - +7'7 84'5 0 0
5500 Put - 89'0B 77'5A - +8'0 89'3 0 24
5550 Put - 93'6B 82'1A - +8'2 94'2 0 0
5600 Put - 98'4B 86'7A - +8'2 99'0 0 19
5650 Put - 103'3B 91'5A - +8'2 103'6 0 0
5700 Put - 107'3B 96'7A - +8'3 108'5 0 0
5750 Put - 112'2B 101'5A - +8'4 113'4 0 0
5800 Put - 117'1B 106'4A - +8'3 118'2 110 128
5850 Put - 122'0B 111'2A - +8'5 123'2 0 0
5900 Put - 126'7B 116'1A - +8'5 128'1 0 50
6000 Put - 136'6B 125'7A - +8'6 138'0 0 3
6100 Put - 146'5B 135'5A - +8'6 147'7 0 107
6200 Put - 156'4B 145'3A - +8'6 157'6 0 2
6300 Put - 166'4B 155'2A - +8'7 167'6 0 0
6400 Put - 176'3B 165'1A - +8'7 177'5 0 0
6500 Put - 186'3B 175'1A - +8'7 187'5 0 0
6600 Put - 196'3B 185'0A - +9'0 197'5 0 0
6700 Put - 206'3B 195'0A - +8'7 207'4 0 0
6800 Put - 215'5B 205'0A - +8'7 217'4 0 0
6900 Put - 226'3B 215'0A - +9'0 227'4 0 0
7000 Put - 235'7B 224'7A - +9'0 237'4 0 345
7100 Put - 245'5B 235'1A - +9'0 247'4 0 0
7200 Put - 256'3B 244'7A - +9'0 257'4 0 0
7300 Put - 266'3B 255'6A - +9'0 267'4 0 0
7400 Put - 275'5B 265'7A - +9'0 277'4 0 0
7500 Put - 285'6B 274'7A - +9'0 287'4 0 0
7600 Put - 296'3B 284'7A - +9'0 297'4 0 0
7700 Put - 306'3B 295'7A - +9'0 307'4 0 0
7800 Put - 315'7B 305'5A - +9'0 317'4 0 0
7900 Put - 325'7B 314'7A - +9'0 327'4 0 0
8000 Put - 335'5B 324'7A - +9'0 337'4 0 0
8100 Put - 345'6B 335'5A - +9'0 347'4 0 0
8200 Put - 356'3B 345'6A - +9'0 357'4 0 0
8300 Put - 366'3B 355'7A - +9'0 367'4 0 0
8400 Put - 375'6B 365'0A - +9'0 377'4 0 0
8500 Put - 385'7B 375'0A - +9'0 387'4 0 0
8600 Put - 395'5B 385'0A - +9'0 397'4 0 0
8700 Put - 405'6B 395'5A - +9'0 407'4 0 0
8800 Put - 416'3B 405'6A - +9'0 417'4 0 0
8900 Put - 426'3B 415'7A - +9'0 427'4 0 0
9000 Put - 435'1B 425'0A - +9'0 437'4 0 0
10000 Put - - - - +9'0 537'4 0 0
Total 9,008 94,758