5月25日大连盘豆粕期权下午收盘行情-手机天下粮仓网

天下粮仓 > 豆粕 > 详细内容

5月25日大连盘豆粕期权下午收盘行情

2020-05-25 天下粮仓(m.cofeed.com)

点击表格可放大或缩小

合约名称	开盘价	最高价	最低价	收盘价	前结算价	结算价	涨跌	涨跌1	delta	成交量	持仓量	持仓量变化	成交额	行权量
m2007-c-2300	0	0	0	314	297	314	17	17	1	0	0	0	0	0
m2007-c-2350	0	0	0	264	247.5	264	16.5	16.5	1	0	5	0	0	0
m2007-c-2400	0	0	0	214	199.5	214	14.5	14.5	1	0	0	0	0	0
m2007-c-2450	0	0	0	164.5	153.5	164.5	11	11	0.98	0	17	0	0	0
m2007-c-2500	0	0	0	118	112	118	6	6	0.91	0	40	0	0	0
m2007-c-2550	74.5	74.5	62.5	68.5	76.5	76	-8	-0.5	0.77	42	145	-10	2.85	0
m2007-c-2600	32	40	20.5	39.5	48.5	43	-9	-5.5	0.57	147	840	18	5.24	0
m2007-c-2650	19.5	21.5	14.5	15.5	28	21	-12.5	-7	0.35	175	994	15	3	0
m2007-c-2700	14	14	5.5	10.5	15	8.5	-4.5	-6.5	0.18	166	560	74	1.55	0
m2007-c-2750	8.5	8.5	6.5	6.5	7.5	2.5	-1	-5	0.07	59	667	15	0.42	0
m2007-c-2800	7	7	0.5	4	3	0.5	1	-2.5	0.02	83	1,178	-35	0.29	0
m2007-c-2850	3	3	3	3	1	0.5	2	-0.5	0.01	15	611	0	0.05	0
m2007-c-2900	0	0	0	0.5	0.5	0.5	0	0	0.01	0	666	0	0	0
m2007-c-2950	1	1	1	1	0.5	0.5	0.5	0	0.01	7	374	0	0.01	0
m2007-c-3000	1	1	1	1	0.5	0.5	0.5	0	0.01	47	1,418	25	0.05	0
m2007-c-3050	0	0	0	0.5	0.5	0.5	0	0	0.01	0	294	0	0	0
m2007-c-3100	0	0	0	0.5	0.5	0.5	0	0	0.01	0	674	0	0	0
m2007-c-3150	0	0	0	0.5	0.5	0.5	0	0	0.01	0	468	0	0	0
m2007-c-3200	1	1	0.5	0.5	0.5	0.5	0	0	0.01	2	2,232	0	0	0
m2007-p-2300	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	11	0	0	0
m2007-p-2350	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	89	0	0	0
m2007-p-2400	0	0	0	0.5	2.5	0.5	-2	-2	-0.01	0	80	0	0	0
m2007-p-2450	0	0	0	1	6.5	1	-5.5	-5.5	-0.03	0	484	0	0	0
m2007-p-2500	4.5	4.5	4.5	4.5	15	4	-10.5	-11	-0.09	1	547	1	0	0
m2007-p-2550	5	5	5	5	29.5	12	-24.5	-17.5	-0.23	109	393	-11	0.55	0
m2007-p-2600	57.5	57.5	13	13.5	51.5	29	-38	-22.5	-0.43	25	1,029	-13	0.66	0
m2007-p-2650	46.5	46.5	41	41	81	57	-40	-24	-0.65	6	602	-5	0.27	0
m2007-p-2700	57.5	57.5	57.5	57.5	118	94.5	-60.5	-23.5	-0.82	1	416	0	0.06	0
m2007-p-2750	0	0	0	138.5	160.5	138.5	-22	-22	-0.94	0	376	0	0	0
m2007-p-2800	199	199	179	179	206	186.5	-27	-19.5	-0.99	3	153	-1	0.57	0
m2007-p-2850	238	238	238	238	254	236	-16	-18	-1	1	63	-1	0.24	0
m2007-p-2900	0	0	0	286	303.5	286	-17.5	-17.5	-1	0	73	0	0	0
m2007-p-2950	0	0	0	336	353	336	-17	-17	-1	0	43	0	0	0
m2007-p-3000	0	0	0	386	403	386	-17	-17	-1	0	55	0	0	0
m2007-p-3050	0	0	0	436	453	436	-17	-17	-1	0	32	0	0	0
m2007-p-3100	0	0	0	486	503	486	-17	-17	-1	0	34	0	0	0
m2007-p-3150	0	0	0	536	553	536	-17	-17	-1	0	12	0	0	0
m2007-p-3200	0	0	0	586	603	586	-17	-17	-1	0	16	0	0	0
m2008-c-2400	0	0	0	358.5	330.5	358.5	28	28	0.99	0	0	0	0	0
m2008-c-2450	0	0	0	309.5	286	309.5	23.5	23.5	0.97	0	0	0	0	0
m2008-c-2500	0	0	0	262.5	243	262.5	19.5	19.5	0.94	0	0	0	0	0
m2008-c-2550	0	0	0	217	203.5	217	13.5	13.5	0.89	0	0	0	0	0
m2008-c-2600	0	0	0	174.5	167.5	174.5	7	7	0.83	0	0	0	0	0
m2008-c-2650	0	0	0	136.5	135	136.5	1.5	1.5	0.74	0	5	0	0	0
m2008-c-2700	0	0	0	103	107	103	-4	-4	0.64	0	20	0	0	0
m2008-c-2750	0	0	0	75	83	75	-8	-8	0.53	0	32	0	0	0
m2008-c-2800	0	0	0	52.5	63	52.5	-10.5	-10.5	0.42	0	44	0	0	0
m2008-c-2850	0	0	0	35.5	47	35.5	-11.5	-11.5	0.32	0	46	0	0	0
m2008-c-2900	0	0	0	23	34	23	-11	-11	0.23	0	97	0	0	0
m2008-c-2950	0	0	0	14	24.5	14	-10.5	-10.5	0.16	0	153	0	0	0
m2008-c-3000	0	0	0	8.5	17	8.5	-8.5	-8.5	0.1	0	394	0	0	0
m2008-c-3050	0	0	0	4.5	11.5	4.5	-7	-7	0.06	0	291	0	0	0
m2008-c-3100	0	0	0	2.5	7.5	2.5	-5	-5	0.04	0	74	0	0	0
m2008-c-3150	0	0	0	1	5	1	-4	-4	0.02	0	108	0	0	0
m2008-c-3200	0	0	0	0.5	3	0.5	-2.5	-2.5	0.01	0	35	0	0	0
m2008-c-3250	0	0	0	0.5	2	0.5	-1.5	-1.5	0.01	0	104	0	0	0
m2008-p-2400	0	0	0	0.5	7	0.5	-6.5	-6.5	-0.01	0	35	0	0	0
m2008-p-2450	0	0	0	2	12	2	-10	-10	-0.03	0	50	0	0	0
m2008-p-2500	0	0	0	4.5	19.5	4.5	-15	-15	-0.06	0	128	0	0	0
m2008-p-2550	9.5	9.5	9.5	9.5	30	9.5	-20.5	-20.5	-0.11	10	113	5	0.1	0
m2008-p-2600	0	0	0	17	43.5	17	-26.5	-26.5	-0.17	0	54	0	0	0
m2008-p-2650	0	0	0	28.5	61.5	28.5	-33	-33	-0.26	0	32	0	0	0
m2008-p-2700	0	0	0	45	83	45	-38	-38	-0.36	0	74	0	0	0
m2008-p-2750	0	0	0	67	109	67	-42	-42	-0.47	0	37	0	0	0
m2008-p-2800	0	0	0	94.5	139	94.5	-44.5	-44.5	-0.58	0	36	0	0	0
m2008-p-2850	0	0	0	127.5	172.5	127.5	-45	-45	-0.68	0	50	0	0	0
m2008-p-2900	0	0	0	164.5	210	164.5	-45.5	-45.5	-0.77	0	45	0	0	0
m2008-p-2950	0	0	0	206	250	206	-44	-44	-0.84	0	30	0	0	0
m2008-p-3000	0	0	0	250	292.5	250	-42.5	-42.5	-0.9	0	41	0	0	0
m2008-p-3050	0	0	0	296.5	337	296.5	-40.5	-40.5	-0.94	0	8	0	0	0
m2008-p-3100	0	0	0	344.5	383.5	344.5	-39	-39	-0.96	0	23	0	0	0
m2008-p-3150	0	0	0	393	430.5	393	-37.5	-37.5	-0.99	0	9	0	0	0
m2008-p-3200	0	0	0	442.5	479	442.5	-36.5	-36.5	-0.86	0	0	0	0	0
m2008-p-3250	0	0	0	492	528	492	-36	-36	-1	0	0	0	0	0
m2009-c-2400	388	397.5	375.5	396	358.5	388.5	37.5	30	0.92	54	871	10	20.7	0
m2009-c-2450	328	355	327.5	349.5	314.5	344	35	29.5	0.89	82	779	12	28.06	0
m2009-c-2500	282.5	306.5	280.5	303	273	301.5	30	28.5	0.85	264	990	-22	77.64	0
m2009-c-2550	239	262	236.5	258	234	261.5	24	27.5	0.8	201	1,075	-50	50.41	0
m2009-c-2600	195.5	218	195.5	218	198.5	224	19.5	25.5	0.75	171	1,120	4	36.4	0
m2009-c-2650	160.5	180	158	174.5	165.5	190	9	24.5	0.69	492	2,241	-151	84	0
m2009-c-2700	125	145.5	125	143.5	136.5	159	7	22.5	0.63	3,028	16,950	-314	415	0
m2009-c-2750	96	117	96	114.5	111	131.5	3.5	20.5	0.56	8,091	21,531	-992	890.63	0
m2009-c-2800	81	96.5	81	95	89	107	6	18	0.49	7,509	20,243	124	680.12	0
m2009-c-2850	100	100	39	79	70.5	86.5	8.5	16	0.43	8,962	15,938	493	683.23	0
m2009-c-2900	59.5	69	57.5	68.5	55	68.5	13.5	13.5	0.36	11,110	27,374	2,987	719.91	0
m2009-c-2950	47.5	58	47.5	57.5	42	54	15.5	12	0.3	8,360	16,577	-565	458.43	0
m2009-c-3000	43.5	51.5	43	51	32	41.5	19	9.5	0.25	14,027	38,200	1,069	676.11	0
m2009-c-3050	36	44.5	36	43	23.5	32	19.5	8.5	0.2	4,014	9,308	467	165.02	0
m2009-c-3100	44.5	44.5	33	38.5	17.5	24	21	6.5	0.16	2,845	10,698	136	103.43	0
m2009-c-3150	29	35	28.5	34.5	12.5	18	22	5.5	0.13	4,108	11,473	162	132.62	0
m2009-c-3200	26.5	32	26.5	32	9	13	23	4	0.1	16,312	87,724	939	488.68	0
m2009-c-3250	22.5	28.5	22.5	28	6.5	9.5	21.5	3	0.08	14,101	24,526	2,198	373.58	0
m2009-p-2400	11	11	9.5	10	11.5	10	-1.5	-1.5	-0.07	1,126	4,560	41	11.51	0
m2009-p-2450	13	13.5	11	12.5	17.5	15.5	-5	-2	-0.11	1,444	9,156	-20	17.95	0
m2009-p-2500	17.5	18	15.5	16.5	25.5	23	-9	-2.5	-0.15	3,328	9,321	-349	55.71	0
m2009-p-2550	23.5	24.5	19.5	21.5	36.5	33	-15	-3.5	-0.19	3,640	12,168	17	79.26	0
m2009-p-2600	31	32.5	25.5	27.5	50.5	45.5	-23	-5	-0.25	5,510	14,565	91	156.37	0
m2009-p-2650	41	44	35	37.5	68	61	-30.5	-7	-0.31	5,923	13,595	1,050	228.32	0
m2009-p-2700	58.5	61.5	49	52	88.5	80	-36.5	-8.5	-0.37	5,971	28,290	-291	319.99	0
m2009-p-2750	83	86	70	73.5	113	102.5	-39.5	-10.5	-0.44	3,705	49,150	52	282.03	0
m2009-p-2800	114.5	118	98.5	102	141	128	-39	-13	-0.51	4,194	15,059	160	439.58	0
m2009-p-2850	148	151.5	133	136	172	157	-36	-15	-0.57	560	5,340	-177	78.85	0
m2009-p-2900	186	191	170.5	178.5	206.5	189.5	-28	-17	-0.64	329	3,907	49	58.82	0
m2009-p-2950	222.5	232.5	211	218.5	243.5	224.5	-25	-19	-0.69	479	2,338	-19	104.69	0
m2009-p-3000	277.5	277.5	255	259	283.5	262	-24.5	-21.5	-0.75	244	1,441	-50	64	0
m2009-p-3050	300	308.5	300	305	325	302.5	-20	-22.5	-0.79	8	288	3	2.46	0
m2009-p-3100	364	364	348	353	368.5	344.5	-15.5	-24	-0.84	17	243	8	6.02	0
m2009-p-3150	408	408	394	399	414	388	-15	-26	-0.87	28	652	-10	11.33	0
m2009-p-3200	457	457.5	435	445	460	433.5	-15	-26.5	-0.9	23	1,773	-1	10.33	0
m2009-p-3250	505.5	505.5	481	494	507.5	480	-13.5	-27.5	-0.92	60	706	11	29.45	0
m2011-c-2450	0	0	0	388.5	345.5	388.5	43	43	0.86	0	0	0	0	0
m2011-c-2500	0	0	0	348	303	348	45	45	0.83	0	0	0	0	0
m2011-c-2550	0	0	0	309.5	263	309.5	46.5	46.5	0.79	0	0	0	0	0
m2011-c-2600	0	0	0	273.5	225.5	273.5	48	48	0.74	0	5	0	0	0
m2011-c-2650	0	0	0	240	191	240	49	49	0.69	0	15	0	0	0
m2011-c-2700	0	0	0	209	160	209	49	49	0.64	0	10	0	0	0
m2011-c-2750	0	0	0	181	132.5	181	48.5	48.5	0.59	0	5	0	0	0
m2011-c-2800	0	0	0	155.5	108	155.5	47.5	47.5	0.54	0	16	0	0	0
m2011-c-2850	0	0	0	132.5	87	132.5	45.5	45.5	0.49	0	20	0	0	0
m2011-c-2900	0	0	0	112	69	112	43	43	0.43	0	30	0	0	0
m2011-c-2950	0	0	0	94	54.5	94	39.5	39.5	0.38	0	34	0	0	0
m2011-c-3000	0	0	0	78.5	42	78.5	36.5	36.5	0.34	0	103	0	0	0
m2011-c-3050	0	0	0	65	32	65	33	33	0.29	0	88	0	0	0
m2011-c-3100	0	0	0	53.5	24	53.5	29.5	29.5	0.25	0	200	0	0	0
m2011-c-3150	0	0	0	43.5	18	43.5	25.5	25.5	0.22	0	91	0	0	0
m2011-c-3200	0	0	0	35.5	13.5	35.5	22	22	0.18	0	185	0	0	0
m2011-c-3250	46	46	11.5	11.5	9.5	28.5	2	19	0.15	2	256	0	0.06	0
m2011-p-2450	0	0	0	27	15	27	12	12	-0.13	0	100	0	0	0
m2011-p-2500	0	0	0	36.5	22.5	36.5	14	14	-0.17	0	130	0	0	0
m2011-p-2550	0	0	0	48	32	48	16	16	-0.21	0	85	0	0	0
m2011-p-2600	0	0	0	61.5	44.5	61.5	17	17	-0.25	0	84	0	0	0
m2011-p-2650	0	0	0	78	59.5	78	18.5	18.5	-0.3	0	61	0	0	0
m2011-p-2700	0	0	0	96.5	78.5	96.5	18	18	-0.35	0	60	0	0	0
m2011-p-2750	0	0	0	118	100.5	118	17.5	17.5	-0.4	0	25	0	0	0
m2011-p-2800	0	0	0	142.5	126	142.5	16.5	16.5	-0.46	0	30	0	0	0
m2011-p-2850	0	0	0	169	154.5	169	14.5	14.5	-0.51	0	15	0	0	0
m2011-p-2900	0	0	0	198.5	186.5	198.5	12	12	-0.56	0	55	0	0	0
m2011-p-2950	0	0	0	230.5	221.5	230.5	9	9	-0.61	0	40	0	0	0
m2011-p-3000	0	0	0	264.5	259	264.5	5.5	5.5	-0.66	0	25	0	0	0
m2011-p-3050	0	0	0	301	299	301	2	2	-0.7	0	24	0	0	0
m2011-p-3100	0	0	0	339	341	339	-2	-2	-0.74	0	15	0	0	0
m2011-p-3150	0	0	0	379	384.5	379	-5.5	-5.5	-0.78	0	0	0	0	0
m2011-p-3200	0	0	0	421	429.5	421	-8.5	-8.5	-0.81	0	0	0	0	0
m2011-p-3250	0	0	0	464	476	464	-12	-12	-0.84	0	0	0	0	0
m2012-c-2450	0	0	0	429	384.5	429	44.5	44.5	0.87	0	5	0	0	0
m2012-c-2500	0	0	0	388	344.5	388	43.5	43.5	0.84	0	0	0	0	0
m2012-c-2550	0	0	0	349	306.5	349	42.5	42.5	0.8	0	5	0	0	0
m2012-c-2600	0	0	0	312	271	312	41	41	0.76	0	10	0	0	0
m2012-c-2650	0	0	0	277.5	238	277.5	39.5	39.5	0.72	0	5	0	0	0
m2012-c-2700	0	0	0	245.5	207.5	245.5	38	38	0.67	0	10	0	0	0
m2012-c-2750	0	0	0	216	180	216	36	36	0.63	0	15	0	0	0
m2012-c-2800	0	0	0	188.5	154.5	188.5	34	34	0.58	0	15	0	0	0
m2012-c-2850	0	0	0	163.5	132	163.5	31.5	31.5	0.53	0	30	0	0	0
m2012-c-2900	0	0	0	141.5	112	141.5	29.5	29.5	0.48	0	20	0	0	0
m2012-c-2950	0	0	0	121.5	94.5	121.5	27	27	0.43	0	36	0	0	0
m2012-c-3000	0	0	0	103.5	79	103.5	24.5	24.5	0.39	0	41	0	0	0
m2012-c-3050	0	0	0	87.5	65.5	87.5	22	22	0.34	0	26	0	0	0
m2012-c-3100	0	0	0	74	54	74	20	20	0.3	0	100	0	0	0
m2012-c-3150	0	0	0	62	44.5	62	17.5	17.5	0.27	0	25	0	0	0
m2012-c-3200	0	0	0	51.5	36	51.5	15.5	15.5	0.23	0	60	0	0	0
m2012-c-3250	0	0	0	43	29	43	14	14	0.2	0	187	0	0	0
m2012-p-2450	0	0	0	28	29.5	28	-1.5	-1.5	-0.13	0	90	0	0	0
m2012-p-2500	0	0	0	36.5	39	36.5	-2.5	-2.5	-0.16	0	35	0	0	0
m2012-p-2550	0	0	0	47.5	51	47.5	-3.5	-3.5	-0.2	0	100	0	0	0
m2012-p-2600	0	0	0	60.5	65.5	60.5	-5	-5	-0.23	0	50	0	0	0
m2012-p-2650	0	0	0	76	82	76	-6	-6	-0.28	0	60	0	0	0
m2012-p-2700	0	0	0	93.5	101.5	93.5	-8	-8	-0.32	0	60	0	0	0
m2012-p-2750	0	0	0	113.5	123	113.5	-9.5	-9.5	-0.37	0	70	0	0	0
m2012-p-2800	0	0	0	136	148	136	-12	-12	-0.42	0	35	0	0	0
m2012-p-2850	0	0	0	160.5	175	160.5	-14.5	-14.5	-0.47	0	45	0	0	0
m2012-p-2900	0	0	0	188	204.5	188	-16.5	-16.5	-0.51	0	25	0	0	0
m2012-p-2950	0	0	0	218	236.5	218	-18.5	-18.5	-0.56	0	30	0	0	0
m2012-p-3000	0	0	0	249.5	271	249.5	-21.5	-21.5	-0.61	0	5	0	0	0
m2012-p-3050	0	0	0	283.5	307.5	283.5	-24	-24	-0.65	0	5	0	0	0
m2012-p-3100	0	0	0	319.5	345.5	319.5	-26	-26	-0.69	0	5	0	0	0
m2012-p-3150	0	0	0	357.5	385.5	357.5	-28	-28	-0.73	0	15	0	0	0
m2012-p-3200	0	0	0	397	427	397	-30	-30	-0.76	0	10	0	0	0
m2012-p-3250	0	0	0	438	470	438	-32	-32	-0.8	0	10	0	0	0
m2101-c-2450	0	0	0	418	388	418	30	30	0.88	0	76	0	0	0
m2101-c-2500	379.5	379.5	379.5	379.5	347	376	32.5	29	0.85	10	97	10	3.8	0
m2101-c-2550	335.5	335.5	335.5	335.5	308	336.5	27.5	28.5	0.81	10	97	0	3.36	0
m2101-c-2600	275.5	294	275.5	294	271.5	299	22.5	27.5	0.77	20	140	10	5.7	0
m2101-c-2650	257	257	256.5	256.5	237.5	263.5	19	26	0.72	20	203	-20	5.14	0
m2101-c-2700	223.5	228.5	208.5	217.5	206.5	231	11	24.5	0.68	39	273	-2	8.55	0
m2101-c-2750	180	199.5	180	188	178	201	10	23	0.63	10	407	-4	1.88	0
m2101-c-2800	153	173	153	166	152	173.5	14	21.5	0.57	232	949	-67	37.81	0
m2101-c-2850	135.5	151	135	145.5	129	149	16.5	20	0.52	450	1,376	-8	64.14	0
m2101-c-2900	121.5	135.5	120.5	126.5	108.5	126.5	18	18	0.47	485	869	-24	62.9	0
m2101-c-2950	109.5	118.5	108	112.5	90.5	107	22	16.5	0.42	79	824	3	8.89	0
m2101-c-3000	99	108	98	103	75	90	28	15	0.37	715	1,479	107	73.06	0
m2101-c-3050	90.5	94.5	89.5	92	62	75	30	13	0.32	72	631	35	6.61	0
m2101-c-3100	81	89.5	81	85.5	50.5	62	35	11.5	0.28	90	958	0	7.59	0
m2101-c-3150	80	80	76	76.5	41	51	35.5	10	0.24	15	267	-3	1.15	0
m2101-c-3200	70	75	67.5	70	33	41.5	37	8.5	0.21	318	1,063	-94	23.01	0
m2101-p-2450	19.5	20	18.5	19	24	22	-5	-2	-0.11	106	350	35	2.02	0
m2101-p-2500	25.5	27	23.5	23.5	33	30	-9.5	-3	-0.15	29	517	2	0.72	0
m2101-p-2550	29	31	26.5	26.5	44	40	-17.5	-4	-0.18	13	782	4	0.37	0
m2101-p-2600	40	41.5	35.5	36.5	57	52.5	-20.5	-4.5	-0.22	163	770	-27	6.05	0
m2101-p-2650	55	55	46	47.5	73	67	-25.5	-6	-0.27	140	588	-40	6.74	0
m2101-p-2700	68.5	72.5	59.5	61.5	91	84	-29.5	-7	-0.32	160	572	2	10.16	0
m2101-p-2750	93	93.5	79.5	82	112.5	103.5	-30.5	-9	-0.37	189	687	-18	15.95	0
m2101-p-2800	116.5	120.5	100	105	136	126	-31	-10	-0.42	207	1,725	-4	21.99	0
m2101-p-2850	146.5	152.5	133.5	135	163	151	-28	-12	-0.47	128	206	-12	17.77	0
m2101-p-2900	183	186.5	159.5	165	192	178.5	-27	-13.5	-0.52	40	240	3	6.85	0
m2101-p-2950	221.5	221.5	202	202	224	208.5	-22	-15.5	-0.58	95	333	-30	20.17	0
m2101-p-3000	245.5	245.5	238.5	238.5	258	241	-19.5	-17	-0.62	20	149	8	4.85	0
m2101-p-3050	295.5	295.5	274.5	278.5	294.5	275.5	-16	-19	-0.67	42	152	37	11.87	0
m2101-p-3100	338	338	322.5	322.5	332.5	312.5	-10	-20	-0.71	20	128	10	6.61	0
m2101-p-3150	0	0	0	351	373	351	-22	-22	-0.75	0	72	0	0	0
m2101-p-3200	0	0	0	391.5	414.5	391.5	-23	-23	-0.79	0	236	0	0	0
m2103-c-2400	0	0	0	367	362.5	367	4.5	4.5	0.85	0	5	0	0	0
m2103-c-2450	0	0	0	327	326	327	1	1	0.82	0	5	0	0	0
m2103-c-2500	0	0	0	289	291.5	289	-2.5	-2.5	0.77	0	5	0	0	0
m2103-c-2550	0	0	0	254	259	254	-5	-5	0.73	0	17	0	0	0
m2103-c-2600	0	0	0	221	229.5	221	-8.5	-8.5	0.68	0	15	0	0	0
m2103-c-2650	0	0	0	191	202	191	-11	-11	0.62	0	25	0	0	0
m2103-c-2700	0	0	0	164	177	164	-13	-13	0.57	0	40	0	0	0
m2103-c-2750	0	0	0	139.5	154	139.5	-14.5	-14.5	0.51	0	20	0	0	0
m2103-c-2800	0	0	0	118	133.5	118	-15.5	-15.5	0.46	0	30	0	0	0
m2103-c-2850	0	0	0	98.5	115	98.5	-16.5	-16.5	0.41	0	20	0	0	0
m2103-c-2900	0	0	0	82	99	82	-17	-17	0.36	0	30	0	0	0
m2103-c-2950	0	0	0	67.5	84.5	67.5	-17	-17	0.31	0	31	0	0	0
m2103-c-3000	0	0	0	55.5	71.5	55.5	-16	-16	0.27	0	75	0	0	0
m2103-c-3050	0	0	0	45	60.5	45	-15.5	-15.5	0.23	0	35	0	0	0
m2103-c-3100	0	0	0	36.5	51	36.5	-14.5	-14.5	0.19	0	15	0	0	0
m2103-c-3150	0	0	0	29	43	29	-14	-14	0.16	0	219	0	0	0
m2103-p-2400	0	0	0	27.5	50	27.5	-22.5	-22.5	-0.14	0	75	0	0	0
m2103-p-2450	0	0	0	37	63	37	-26	-26	-0.18	0	35	0	0	0
m2103-p-2500	0	0	0	49	78	49	-29	-29	-0.22	0	15	0	0	0
m2103-p-2550	0	0	0	63.5	95.5	63.5	-32	-32	-0.27	0	20	0	0	0
m2103-p-2600	80.5	80.5	80.5	80.5	115.5	80.5	-35	-35	-0.32	5	85	-5	0.4	0
m2103-p-2650	0	0	0	100	137.5	100	-37.5	-37.5	-0.37	0	55	0	0	0
m2103-p-2700	0	0	0	122.5	162	122.5	-39.5	-39.5	-0.42	0	40	0	0	0
m2103-p-2750	0	0	0	147.5	189	147.5	-41.5	-41.5	-0.48	0	45	0	0	0
m2103-p-2800	0	0	0	175.5	218	175.5	-42.5	-42.5	-0.53	0	50	0	0	0
m2103-p-2850	0	0	0	206	249	206	-43	-43	-0.58	0	35	0	0	0
m2103-p-2900	0	0	0	239	282.5	239	-43.5	-43.5	-0.63	0	45	0	0	0
m2103-p-2950	0	0	0	274	317.5	274	-43.5	-43.5	-0.68	0	35	0	0	0
m2103-p-3000	0	0	0	311.5	354.5	311.5	-43	-43	-0.73	0	50	0	0	0
m2103-p-3050	0	0	0	350.5	393	350.5	-42.5	-42.5	-0.77	0	15	0	0	0
m2103-p-3100	0	0	0	391.5	433	391.5	-41.5	-41.5	-0.8	0	5	0	0	0
m2103-p-3150	0	0	0	434	474.5	434	-40.5	-40.5	-0.83	0	15	0	0	0
m2105-c-2350	0	0	0	371	331.5	371	39.5	39.5	0.79	0	15	0	0	0
m2105-c-2400	0	0	0	335	294	335	41	41	0.76	0	0	0	0	0
m2105-c-2450	0	0	0	301	259	301	42	42	0.72	0	0	0	0	0
m2105-c-2500	0	0	0	269.5	226.5	269.5	43	43	0.67	0	0	0	0	0
m2105-c-2550	0	0	0	240	196.5	240	43.5	43.5	0.63	0	0	0	0	0
m2105-c-2600	0	0	0	212.5	169.5	212.5	43	43	0.59	0	0	0	0	0
m2105-c-2650	0	0	0	187.5	145	187.5	42.5	42.5	0.55	0	65	0	0	0
m2105-c-2700	0	0	0	165	123	165	42	42	0.5	0	35	0	0	0
m2105-c-2750	0	0	0	144	104	144	40	40	0.46	0	5	0	0	0
m2105-c-2800	0	0	0	125.5	87	125.5	38.5	38.5	0.42	0	10	0	0	0
m2105-c-2850	99	99	99	99	72	109	27	37	0.38	1	12	1	0.1	0
m2105-c-2900	0	0	0	94	59.5	94	34.5	34.5	0.34	0	16	0	0	0
m2105-c-2950	88.5	91	88.5	90	49	80.5	41	31.5	0.3	8	55	7	0.72	0
m2105-p-2350	0	0	0	55	38.5	55	16.5	16.5	-0.2	0	15	0	0	0
m2105-p-2400	40	40	40	40	50.5	68.5	-10.5	18	-0.24	1	1	1	0.04	0
m2105-p-2450	0	0	0	84.5	65	84.5	19.5	19.5	-0.28	0	10	0	0	0
m2105-p-2500	75	75	75	75	82	102	-7	20	-0.32	1	6	1	0.08	0
m2105-p-2550	0	0	0	122	101.5	122	20.5	20.5	-0.36	0	36	0	0	0
m2105-p-2600	0	0	0	144.5	124	144.5	20.5	20.5	-0.4	0	50	0	0	0
m2105-p-2650	0	0	0	169	149	169	20	20	-0.44	0	94	0	0	0
m2105-p-2700	0	0	0	195.5	176.5	195.5	19	19	-0.49	0	158	0	0	0
m2105-p-2750	0	0	0	224.5	206.5	224.5	18	18	-0.53	0	150	0	0	0
m2105-p-2800	0	0	0	255	239.5	255	15.5	15.5	-0.57	0	52	0	0	0
m2105-p-2850	0	0	0	288	274	288	14	14	-0.61	0	0	0	0	0
m2105-p-2900	0	0	0	322.5	311	322.5	11.5	11.5	-0.65	0	0	0	0	0
m2105-p-2950	0	0	0	359	350	359	9	9	-0.69	0	0	0	0	0
隐含波动率参考值										145,154	520,284	7,067	8,503.59	0
合约系列	隐含波动率(%)									145,154	520,284	7,067	8,503.59	0
c2007	14.27
c2009	12.06
c2011	8.74
c2101	10.69
c2103	10.69
c2105	10.75
i2007	46.29
i2008	37.98
i2009	42.62
i2010	42.62
i2011	40.46
i2012	36.91
i2101	35.16
i2102	33.3
i2103	33.3
i2104	33.3
i2105	33.3
m2007	19.87
m2008	18.92
m2009	23.53
m2011	21.38
m2012	21.38
m2101	18.15
m2103	15.81
m2105	18.19
pg2011	37.68
pg2012	35.89
pg2101	39.61
pg2102	39.61
pg2103	36.66
pg2104	36.42

（来源：大连商品交易所）

关键字：豆粕期权

5月25日大连盘豆粕期权下午收盘行情

相关资讯