6月1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

6月1日大连盘豆粕期权下午收盘行情

2020-06-01 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	334	333	334	1	1	1	0	0	0	0	0
m2007-c-2350	0	0	0	284	283	284	1	1	1	0	5	0	0	0
m2007-c-2400	0	0	0	234	233	234	1	1	1	0	1	0	0	0
m2007-c-2450	0	0	0	184	183	184	1	1	1	0	17	0	0	0
m2007-c-2500	110.5	110.5	110.5	110.5	134	135	-23.5	1	0.97	1	40	0	0.11	0
m2007-c-2550	111	111	69	69	88	88.5	-19	0.5	0.88	16	131	-4	1.41	0
m2007-c-2600	35	63	21	32	50	50	-18	0	0.68	32	802	-16	1.41	0
m2007-c-2650	14	30	7	12	23	23	-11	0	0.42	216	946	-22	3.73	0
m2007-c-2700	3	16.5	3	3.5	8.5	8	-5	-0.5	0.2	135	543	26	0.97	0
m2007-c-2750	4.5	6	3	3	2	2	1	0	0.06	36	705	-33	0.14	0
m2007-c-2800	3	3	1	3	0.5	0.5	2.5	0	0.02	14	1,380	-11	0.02	0
m2007-c-2850	1.5	2	1	1.5	0.5	0.5	1	0	0.02	87	620	6	0.13	0
m2007-c-2900	1	1	0.5	0.5	0.5	0.5	0	0	0.01	28	660	-1	0.03	0
m2007-c-2950	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	74	328	-38	0.04	0
m2007-c-3000	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	32	1,402	10	0.02	0
m2007-c-3050	0	0	0	0.5	0.5	0.5	0	0	0.01	0	270	0	0	0
m2007-c-3100	0	0	0	0.5	0.5	0.5	0	0	0.01	0	677	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	6	2,214	-6	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	0.5	0.5	0	0	-0.01	0	50	0	0	0
m2007-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.02	1	468	-1	0	0
m2007-p-2500	1	2	0.5	0.5	1	1	-0.5	0	-0.03	98	479	-97	0.05	0
m2007-p-2550	0.5	3	0.5	3	5	4.5	-2	-0.5	-0.12	50	516	-10	0.13	0
m2007-p-2600	2	12	2	11	17	16	-6	-1	-0.32	248	960	-132	2	0
m2007-p-2650	14.5	36.5	14.5	36.5	40	39	-3.5	-1	-0.58	42	485	-40	1.5	0
m2007-p-2700	61	61	31	31	75.5	74	-44.5	-1.5	-0.81	4	371	-2	0.21	0
m2007-p-2750	0	0	0	118	119.5	118	-1.5	-1.5	-0.94	0	376	0	0	0
m2007-p-2800	0	0	0	166.5	167.5	166.5	-1	-1	-0.99	0	152	0	0	0
m2007-p-2850	227.5	227.5	227.5	227.5	217	216	10.5	-1	-1	7	61	-2	1.59	0
m2007-p-2900	0	0	0	266	267	266	-1	-1	-1	0	73	0	0	0
m2007-p-2950	0	0	0	316	317	316	-1	-1	-1	0	43	0	0	0
m2007-p-3000	0	0	0	366	367	366	-1	-1	-1	0	55	0	0	0
m2007-p-3050	0	0	0	416	417	416	-1	-1	-1	0	32	0	0	0
m2007-p-3100	0	0	0	466	467	466	-1	-1	-1	0	34	0	0	0
m2007-p-3150	0	0	0	516	517	516	-1	-1	-1	0	12	0	0	0
m2007-p-3200	0	0	0	566	567	566	-1	-1	-1	0	16	0	0	0
m2008-c-2400	0	0	0	378	376.5	378	1.5	1.5	0.97	0	0	0	0	0
m2008-c-2450	0	0	0	330.5	330	330.5	0.5	0.5	0.95	0	0	0	0	0
m2008-c-2500	0	0	0	285	285.5	285	-0.5	-0.5	0.91	0	0	0	0	0
m2008-c-2550	0	0	0	241	243.5	241	-2.5	-2.5	0.87	0	0	0	0	0
m2008-c-2600	0	0	0	200.5	204.5	200.5	-4	-4	0.8	0	0	0	0	0
m2008-c-2650	0	0	0	163.5	169	163.5	-5.5	-5.5	0.73	0	5	0	0	0
m2008-c-2700	0	0	0	130	137	130	-7	-7	0.65	0	20	0	0	0
m2008-c-2750	0	0	0	101.5	109	101.5	-7.5	-7.5	0.56	0	32	0	0	0
m2008-c-2800	60	60	60	60	85.5	77	-25.5	-8.5	0.47	1	46	0	0.06	0
m2008-c-2850	41.5	42	41.5	42	65.5	57.5	-23.5	-8	0.39	10	51	5	0.42	0
m2008-c-2900	32.5	32.5	32.5	32.5	49	41.5	-16.5	-7.5	0.31	5	100	0	0.16	0
m2008-c-2950	0	0	0	29.5	36	29.5	-6.5	-6.5	0.24	0	154	0	0	0
m2008-c-3000	0	0	0	20	26	20	-6	-6	0.17	0	396	0	0	0
m2008-c-3050	0	0	0	13.5	18.5	13.5	-5	-5	0.13	0	311	0	0	0
m2008-c-3100	0	0	0	9	13	9	-4	-4	0.09	0	104	0	0	0
m2008-c-3150	0	0	0	5.5	8.5	5.5	-3	-3	0.06	0	113	0	0	0
m2008-c-3200	8.5	9	8	9	6	3.5	3	-2.5	0.04	25	72	22	0.22	0
m2008-c-3250	0	0	0	2	3.5	2	-1.5	-1.5	0.02	0	119	0	0	0
m2008-p-2400	0	0	0	2.5	5	2.5	-2.5	-2.5	-0.03	0	35	0	0	0
m2008-p-2450	0	0	0	5	8.5	5	-3.5	-3.5	-0.05	0	50	0	0	0
m2008-p-2500	0	0	0	9	14	9	-5	-5	-0.09	0	128	0	0	0
m2008-p-2550	0	0	0	15.5	22	15.5	-6.5	-6.5	-0.13	0	113	0	0	0
m2008-p-2600	12.5	12.5	12.5	12.5	33	25	-20.5	-8	-0.2	10	64	10	0.13	0
m2008-p-2650	0	0	0	37.5	47	37.5	-9.5	-9.5	-0.27	0	32	0	0	0
m2008-p-2700	0	0	0	54.5	65	54.5	-10.5	-10.5	-0.35	0	74	0	0	0
m2008-p-2750	0	0	0	75.5	87	75.5	-11.5	-11.5	-0.44	0	37	0	0	0
m2008-p-2800	0	0	0	101	113.5	101	-12.5	-12.5	-0.53	0	36	0	0	0
m2008-p-2850	0	0	0	131.5	143.5	131.5	-12	-12	-0.61	0	50	0	0	0
m2008-p-2900	0	0	0	165.5	177	165.5	-11.5	-11.5	-0.69	0	45	0	0	0
m2008-p-2950	0	0	0	203	214	203	-11	-11	-0.76	0	30	0	0	0
m2008-p-3000	0	0	0	244	254	244	-10	-10	-0.82	0	41	0	0	0
m2008-p-3050	0	0	0	287.5	296.5	287.5	-9	-9	-0.87	0	8	0	0	0
m2008-p-3100	0	0	0	332.5	340.5	332.5	-8	-8	-0.91	0	23	0	0	0
m2008-p-3150	0	0	0	379.5	386.5	379.5	-7	-7	-0.94	0	9	0	0	0
m2008-p-3200	0	0	0	427.5	433.5	427.5	-6	-6	-0.96	0	0	0	0	0
m2008-p-3250	0	0	0	476	481.5	476	-5.5	-5.5	-0.98	0	0	0	0	0
m2009-c-2400	421	427	387	394	400	404.5	-6	4.5	0.94	123	760	17	49.72	0
m2009-c-2450	357	385.5	342.5	345	354.5	359	-9.5	4.5	0.91	37	625	-2	12.87	0
m2009-c-2500	336	336	297.5	304.5	311	315.5	-6.5	4.5	0.88	40	926	6	12.16	0
m2009-c-2550	264.5	290	249.5	256.5	270	274	-13.5	4	0.83	78	970	-5	20.12	0
m2009-c-2600	220.5	248.5	204	212	231.5	235.5	-19.5	4	0.78	124	1,025	-4	26.22	0
m2009-c-2650	177	205	165	170.5	196	199.5	-25.5	3.5	0.72	304	1,652	-64	54.41	0
m2009-c-2700	149.5	168.5	131	138	164	167	-26	3	0.65	2,644	15,378	-266	381.96	0
m2009-c-2750	119.5	137	105	110	135	138	-25	3	0.59	2,609	20,094	79	305.47	0
m2009-c-2800	96.5	113	86	90	110	112.5	-20	2.5	0.52	6,580	19,297	313	621.24	0
m2009-c-2850	81	94	71.5	74	88	90.5	-14	2.5	0.45	5,284	16,978	-586	413.9	0
m2009-c-2900	70	80	60	62	70	71.5	-8	1.5	0.38	5,317	25,929	-899	356.03	0
m2009-c-2950	58.5	67.5	50.5	52.5	54.5	56	-2	1.5	0.32	3,233	16,493	92	181.54	0
m2009-c-3000	56	58.5	43	45.5	42	43	3.5	1	0.26	10,720	38,571	1,069	518.01	0
m2009-c-3050	42	49.5	36.5	38	32	33	6	1	0.21	2,795	9,144	0	116.18	0
m2009-c-3100	38	43	31.5	32.5	24	24.5	8.5	0.5	0.17	1,747	11,037	124	62.5	0
m2009-c-3150	33.5	38	27.5	28	17.5	18	10.5	0.5	0.13	1,995	11,581	26	62.36	0
m2009-c-3200	31	35.5	26	26.5	12.5	13	14	0.5	0.1	11,843	92,797	1,281	343.88	0
m2009-c-3250	27	31.5	22	22.5	9	9.5	13.5	0.5	0.08	13,136	27,347	-2,177	326.01	0
m2009-p-2400	5.5	6.5	4	5.5	8	7.5	-2.5	-0.5	-0.06	1,231	4,604	-64	6.68	0
m2009-p-2450	8	9	5.5	8	12.5	12	-4.5	-0.5	-0.09	2,985	6,964	-515	24.59	0
m2009-p-2500	11.5	13	8.5	12.5	19	18	-6.5	-1	-0.12	1,970	9,217	-243	21.99	0
m2009-p-2550	15	17	12	15.5	27.5	26.5	-12	-1	-0.17	1,442	11,267	21	21.76	0
m2009-p-2600	22	25	17	22	39	38	-17	-1	-0.22	4,964	15,771	1,088	105.79	0
m2009-p-2650	31.5	36	25	31.5	53.5	52	-22	-1.5	-0.28	3,848	13,708	158	120.33	0
m2009-p-2700	45.5	52.5	35.5	45	71	69.5	-26	-1.5	-0.34	4,641	25,348	-702	207.08	0
m2009-p-2750	67.5	75.5	53.5	67	92.5	90	-25.5	-2.5	-0.41	2,859	49,071	48	188.81	0
m2009-p-2800	94	106.5	79	97	117	114.5	-20	-2.5	-0.48	2,429	16,406	34	230.74	0
m2009-p-2850	127.5	140.5	109.5	132.5	145	142.5	-12.5	-2.5	-0.55	858	5,758	60	110.19	0
m2009-p-2900	167	178	148	171	176.5	173.5	-5.5	-3	-0.62	152	3,736	-31	25.75	0
m2009-p-2950	194.5	219.5	185.5	213.5	211	208	2.5	-3	-0.68	126	2,468	-71	26.42	0
m2009-p-3000	230	261	227.5	253	248.5	245	4.5	-3.5	-0.74	88	1,492	-15	22.28	0
m2009-p-3050	296.5	304.5	269	297	288.5	284.5	8.5	-4	-0.79	60	365	13	18	0
m2009-p-3100	339.5	349.5	339.5	345	330	326	15	-4	-0.83	43	364	-10	14.88	0
m2009-p-3150	391	398	388	390.5	374	369.5	16.5	-4.5	-0.87	31	640	-31	12.15	0
m2009-p-3200	433	445	404.5	433.5	419	414.5	14.5	-4.5	-0.9	38	1,760	-23	16.57	0
m2009-p-3250	458.5	486.5	449.5	477	465.5	461	11.5	-4.5	-0.92	119	661	-12	56.14	0
m2011-c-2450	0	0	0	414.5	386	414.5	28.5	28.5	0.86	0	0	0	0	0
m2011-c-2500	0	0	0	374.5	342	374.5	32.5	32.5	0.82	0	0	0	0	0
m2011-c-2550	0	0	0	336.5	300	336.5	36.5	36.5	0.79	0	0	0	0	0
m2011-c-2600	0	0	0	300.5	260.5	300.5	40	40	0.75	0	5	0	0	0
m2011-c-2650	0	0	0	267	223.5	267	43.5	43.5	0.7	0	15	0	0	0
m2011-c-2700	0	0	0	235.5	190	235.5	45.5	45.5	0.66	0	10	0	0	0
m2011-c-2750	0	0	0	207	159.5	207	47.5	47.5	0.61	0	5	0	0	0
m2011-c-2800	0	0	0	180.5	132	180.5	48.5	48.5	0.56	0	16	0	0	0
m2011-c-2850	0	0	0	156.5	108	156.5	48.5	48.5	0.51	0	20	0	0	0
m2011-c-2900	0	0	0	135	87.5	135	47.5	47.5	0.46	0	30	0	0	0
m2011-c-2950	0	0	0	115.5	70	115.5	45.5	45.5	0.42	0	34	0	0	0
m2011-c-3000	0	0	0	98.5	55	98.5	43.5	43.5	0.37	0	99	0	0	0
m2011-c-3050	0	0	0	83.5	43	83.5	40.5	40.5	0.33	0	81	0	0	0
m2011-c-3100	0	0	0	70.5	33	70.5	37.5	37.5	0.29	0	196	0	0	0
m2011-c-3150	0	0	0	59	25	59	34	34	0.26	0	91	0	0	0
m2011-c-3200	0	0	0	49	19	49	30	30	0.22	0	185	0	0	0
m2011-c-3250	0	0	0	41	14	41	27	27	0.19	0	251	0	0	0
m2011-p-2450	0	0	0	31.5	11.5	31.5	20	20	-0.14	0	130	0	0	0
m2011-p-2500	0	0	0	41	17.5	41	23.5	23.5	-0.17	0	145	0	0	0
m2011-p-2550	0	0	0	53	25	53	28	28	-0.21	0	90	0	0	0
m2011-p-2600	0	0	0	66.5	35.5	66.5	31	31	-0.25	0	84	0	0	0
m2011-p-2650	0	0	0	83	48.5	83	34.5	34.5	-0.29	0	61	0	0	0
m2011-p-2700	0	0	0	101.5	64.5	101.5	37	37	-0.34	0	60	0	0	0
m2011-p-2750	0	0	0	122	83.5	122	38.5	38.5	-0.39	0	25	0	0	0
m2011-p-2800	0	0	0	145.5	106.5	145.5	39	39	-0.44	0	30	0	0	0
m2011-p-2850	0	0	0	171.5	132	171.5	39.5	39.5	-0.48	0	15	0	0	0
m2011-p-2900	0	0	0	199.5	161.5	199.5	38	38	-0.53	0	55	0	0	0
m2011-p-2950	0	0	0	230.5	193.5	230.5	37	37	-0.58	0	40	0	0	0
m2011-p-3000	0	0	0	263	228.5	263	34.5	34.5	-0.62	0	25	0	0	0
m2011-p-3050	0	0	0	297.5	266	297.5	31.5	31.5	-0.66	0	24	0	0	0
m2011-p-3100	0	0	0	334.5	306	334.5	28.5	28.5	-0.7	0	15	0	0	0
m2011-p-3150	0	0	0	373	348	373	25	25	-0.74	0	0	0	0	0
m2011-p-3200	0	0	0	413	391.5	413	21.5	21.5	-0.77	0	0	0	0	0
m2011-p-3250	0	0	0	454	436.5	454	17.5	17.5	-0.81	0	0	0	0	0
m2012-c-2450	0	0	0	439	411	439	28	28	0.88	0	5	0	0	0
m2012-c-2500	0	0	0	397	367.5	397	29.5	29.5	0.85	0	0	0	0	0
m2012-c-2550	0	0	0	357.5	326	357.5	31.5	31.5	0.81	0	5	0	0	0
m2012-c-2600	0	0	0	319.5	286.5	319.5	33	33	0.78	0	10	0	0	0
m2012-c-2650	0	0	0	284	249.5	284	34.5	34.5	0.73	0	5	0	0	0
m2012-c-2700	0	0	0	251	215.5	251	35.5	35.5	0.69	0	10	0	0	0
m2012-c-2750	0	0	0	220.5	184.5	220.5	36	36	0.64	0	15	0	0	0
m2012-c-2800	0	0	0	192	156.5	192	35.5	35.5	0.59	0	15	0	0	0
m2012-c-2850	0	0	0	166.5	131	166.5	35.5	35.5	0.54	0	30	0	0	0
m2012-c-2900	0	0	0	143.5	109	143.5	34.5	34.5	0.49	0	20	0	0	0
m2012-c-2950	0	0	0	123	89.5	123	33.5	33.5	0.44	0	36	0	0	0
m2012-c-3000	0	0	0	104.5	73	104.5	31.5	31.5	0.4	0	36	0	0	0
m2012-c-3050	0	0	0	88.5	59	88.5	29.5	29.5	0.35	0	26	0	0	0
m2012-c-3100	69.5	69.5	69.5	69.5	47	74	22.5	27	0.31	5	100	0	0.35	0
m2012-c-3150	62	62	60.5	60.5	37	62	23.5	25	0.27	15	35	10	0.92	0
m2012-c-3200	0	0	0	51.5	29	51.5	22.5	22.5	0.23	0	60	0	0	0
m2012-c-3250	50	50	50	50	22.5	42.5	27.5	20	0.2	5	178	0	0.25	0
m2012-p-2450	0	0	0	23.5	14	23.5	9.5	9.5	-0.11	0	120	0	0	0
m2012-p-2500	0	0	0	32	20	32	12	12	-0.15	0	45	0	0	0
m2012-p-2550	0	0	0	42	28.5	42	13.5	13.5	-0.18	0	100	0	0	0
m2012-p-2600	0	0	0	54	39	54	15	15	-0.22	0	50	0	0	0
m2012-p-2650	0	0	0	68	51.5	68	16.5	16.5	-0.26	0	60	0	0	0
m2012-p-2700	0	0	0	85	67.5	85	17.5	17.5	-0.31	0	60	0	0	0
m2012-p-2750	0	0	0	104	86	104	18	18	-0.35	0	70	0	0	0
m2012-p-2800	0	0	0	125.5	107.5	125.5	18	18	-0.4	0	35	0	0	0
m2012-p-2850	0	0	0	149.5	132	149.5	17.5	17.5	-0.45	0	45	0	0	0
m2012-p-2900	0	0	0	176.5	159.5	176.5	17	17	-0.5	0	25	0	0	0
m2012-p-2950	0	0	0	205.5	190	205.5	15.5	15.5	-0.55	0	30	0	0	0
m2012-p-3000	0	0	0	237	223.5	237	13.5	13.5	-0.6	0	5	0	0	0
m2012-p-3050	0	0	0	270.5	259	270.5	11.5	11.5	-0.64	0	5	0	0	0
m2012-p-3100	0	0	0	306	297	306	9	9	-0.69	0	5	0	0	0
m2012-p-3150	0	0	0	343.5	337	343.5	6.5	6.5	-0.72	0	15	0	0	0
m2012-p-3200	0	0	0	383	378.5	383	4.5	4.5	-0.76	0	10	0	0	0
m2012-p-3250	0	0	0	423.5	422	423.5	1.5	1.5	-0.79	0	10	0	0	0
m2101-c-2450	424	424	424	424	427.5	430.5	-3.5	3	0.87	1	89	0	0.42	0
m2101-c-2500	0	0	0	389.5	385.5	389.5	4	4	0.84	0	100	0	0	0
m2101-c-2550	0	0	0	350.5	346	350.5	4.5	4.5	0.8	0	82	0	0	0
m2101-c-2600	0	0	0	313.5	308.5	313.5	5	5	0.76	0	130	0	0	0
m2101-c-2650	281.5	281.5	255	256	273.5	278.5	-17.5	5	0.72	9	181	-7	2.4	0
m2101-c-2700	221.5	221.5	221.5	221.5	240.5	246.5	-19	6	0.68	1	256	1	0.22	0
m2101-c-2750	200.5	202	189.5	193.5	210.5	216.5	-17	6	0.63	14	368	7	2.73	0
m2101-c-2800	173	183	164	164.5	182.5	189	-18	6.5	0.58	77	918	-3	13.22	0
m2101-c-2850	151	164	143	144.5	157.5	164	-13	6.5	0.53	184	1,445	-39	28.31	0
m2101-c-2900	134.5	145	125	128	135	141.5	-7	6.5	0.48	245	949	38	32.82	0
m2101-c-2950	117.5	127	110.5	110.5	115	121.5	-4.5	6.5	0.44	125	737	-40	14.39	0
m2101-c-3000	105	113	98	99	97	103.5	2	6.5	0.39	104	1,350	34	10.87	0
m2101-c-3050	94	99	87.5	88.5	81.5	87.5	7	6	0.35	139	547	-32	13.08	0
m2101-c-3100	88	90.5	80.5	80.5	68	74	12.5	6	0.31	264	894	-18	22.07	0
m2101-c-3150	77	82.5	72	72	56.5	62	15.5	5.5	0.27	321	352	106	25.08	0
m2101-c-3200	69.5	75	64	64	46.5	51.5	17.5	5	0.23	305	1,411	52	20.85	0
m2101-p-2450	20.5	22	20	21.5	23.5	27	-2	3.5	-0.13	52	304	-31	1.11	0
m2101-p-2500	25	28	24.5	25.5	31.5	35.5	-6	4	-0.16	13	534	-4	0.35	0
m2101-p-2550	33	34	30	30	42	46	-12	4	-0.19	12	803	8	0.37	0
m2101-p-2600	41	44	37.5	40	54	59	-14	5	-0.23	20	854	17	0.81	0
m2101-p-2650	52.5	56.5	48.5	53.5	68.5	74	-15	5.5	-0.27	22	555	-14	1.15	0
m2101-p-2700	65.5	74	62	70	85.5	91.5	-15.5	6	-0.32	100	718	51	6.88	0
m2101-p-2750	83.5	95	79.5	88	105	111	-17	6	-0.37	101	700	56	8.73	0
m2101-p-2800	106	120	101	120	127	133.5	-7	6.5	-0.41	48	1,234	1	5.38	0
m2101-p-2850	130.5	149.5	130.5	139.5	151.5	158	-12	6.5	-0.46	57	201	-19	8.18	0
m2101-p-2900	160	181.5	160	181.5	179	185.5	2.5	6.5	-0.51	4	221	2	0.7	0
m2101-p-2950	204.5	210	200	210	208.5	215	1.5	6.5	-0.56	3	332	2	0.61	0
m2101-p-3000	237.5	247.5	229.5	247.5	240.5	246.5	7	6	-0.6	18	170	0	4.41	0
m2101-p-3050	0	0	0	280.5	274.5	280.5	6	6	-0.65	0	156	0	0	0
m2101-p-3100	306.5	306.5	302	302	311	316.5	-9	5.5	-0.69	6	131	4	1.82	0
m2101-p-3150	355.5	355.5	355.5	355.5	349	354	6.5	5	-0.73	10	82	1	3.56	0
m2101-p-3200	0	0	0	393.5	388.5	393.5	5	5	-0.76	0	234	0	0	0
m2103-c-2400	0	0	0	398	391	398	7	7	0.82	0	5	0	0	0
m2103-c-2450	0	0	0	360.5	352	360.5	8.5	8.5	0.78	0	5	0	0	0
m2103-c-2500	0	0	0	324.5	315	324.5	9.5	9.5	0.74	0	5	0	0	0
m2103-c-2550	0	0	0	291.5	280	291.5	11.5	11.5	0.7	0	17	0	0	0
m2103-c-2600	0	0	0	260	247.5	260	12.5	12.5	0.66	0	15	0	0	0
m2103-c-2650	0	0	0	231	217.5	231	13.5	13.5	0.62	0	25	0	0	0
m2103-c-2700	0	0	0	204.5	190	204.5	14.5	14.5	0.58	0	40	0	0	0
m2103-c-2750	0	0	0	180	165	180	15	15	0.53	0	20	0	0	0
m2103-c-2800	0	0	0	157.5	142.5	157.5	15	15	0.49	0	30	0	0	0
m2103-c-2850	0	0	0	137.5	122.5	137.5	15	15	0.45	0	20	0	0	0
m2103-c-2900	0	0	0	119.5	104.5	119.5	15	15	0.4	0	30	0	0	0
m2103-c-2950	0	0	0	103.5	88.5	103.5	15	15	0.36	0	31	0	0	0
m2103-c-3000	0	0	0	89	74.5	89	14.5	14.5	0.33	0	80	0	0	0
m2103-c-3050	0	0	0	76	62.5	76	13.5	13.5	0.29	0	25	0	0	0
m2103-c-3100	0	0	0	65	52.5	65	12.5	12.5	0.26	0	25	0	0	0
m2103-c-3150	0	0	0	55	43.5	55	11.5	11.5	0.23	0	259	0	0	0
m2103-p-2400	0	0	0	46.5	34.5	46.5	12	12	-0.18	0	75	0	0	0
m2103-p-2450	0	0	0	58.5	45	58.5	13.5	13.5	-0.21	0	25	0	0	0
m2103-p-2500	0	0	0	72.5	58	72.5	14.5	14.5	-0.25	0	30	0	0	0
m2103-p-2550	0	0	0	89	72.5	89	16.5	16.5	-0.29	0	20	0	0	0
m2103-p-2600	0	0	0	107.5	90	107.5	17.5	17.5	-0.33	0	75	0	0	0
m2103-p-2650	0	0	0	128	109.5	128	18.5	18.5	-0.37	0	50	0	0	0
m2103-p-2700	0	0	0	151	131.5	151	19.5	19.5	-0.42	0	30	0	0	0
m2103-p-2750	0	0	0	176	156.5	176	19.5	19.5	-0.46	0	45	0	0	0
m2103-p-2800	0	0	0	203.5	183.5	203.5	20	20	-0.5	0	50	0	0	0
m2103-p-2850	0	0	0	233	212.5	233	20.5	20.5	-0.55	0	35	0	0	0
m2103-p-2900	0	0	0	264.5	244.5	264.5	20	20	-0.59	0	45	0	0	0
m2103-p-2950	0	0	0	298	278	298	20	20	-0.63	0	35	0	0	0
m2103-p-3000	0	0	0	333	314	333	19	19	-0.67	0	50	0	0	0
m2103-p-3050	0	0	0	370	351.5	370	18.5	18.5	-0.7	0	15	0	0	0
m2103-p-3100	0	0	0	408.5	390.5	408.5	18	18	-0.73	0	5	0	0	0
m2103-p-3150	0	0	0	448.5	431.5	448.5	17	17	-0.77	0	15	0	0	0
m2105-c-2350	0	0	0	374	371	374	3	3	0.82	0	15	0	0	0
m2105-c-2400	0	0	0	336.5	332.5	336.5	4	4	0.78	0	0	0	0	0
m2105-c-2450	0	0	0	301	296	301	5	5	0.74	0	0	0	0	0
m2105-c-2500	0	0	0	268	262	268	6	6	0.7	0	0	0	0	0
m2105-c-2550	0	0	0	237	230.5	237	6.5	6.5	0.65	0	2	0	0	0
m2105-c-2600	0	0	0	208.5	201.5	208.5	7	7	0.6	0	0	0	0	0
m2105-c-2650	195	195	179.5	179.5	175	182.5	4.5	7.5	0.56	15	67	2	2.82	0
m2105-c-2700	0	0	0	159	151	159	8	8	0.51	0	35	0	0	0
m2105-c-2750	0	0	0	137.5	129.5	137.5	8	8	0.46	0	5	0	0	0
m2105-c-2800	0	0	0	118.5	110	118.5	8.5	8.5	0.42	0	28	0	0	0
m2105-c-2850	0	0	0	101.5	93.5	101.5	8	8	0.38	0	137	0	0	0
m2105-c-2900	107.5	107.5	107.5	107.5	78.5	86.5	29	8	0.34	10	16	0	1.08	0
m2105-c-2950	98.5	100	98.5	100	66	73.5	34	7.5	0.3	6	60	-5	0.59	0
m2105-c-3000	90.5	92	79.5	79.5	54.5	62	25	7.5	0.26	33	44	2	2.87	0
m2105-p-2350	30	33	30	32.5	36	43	-3.5	7	-0.18	31	80	21	1.01	0
m2105-p-2400	39	39	39	39	47	55	-8	8	-0.21	9	16	9	0.35	0
m2105-p-2450	0	0	0	69	60	69	9	9	-0.25	0	15	0	0	0
m2105-p-2500	60	71	60	60	75.5	85.5	-15.5	10	-0.29	4	57	3	0.26	0
m2105-p-2550	80	80	80	80	93.5	104.5	-13.5	11	-0.34	1	68	1	0.08	0
m2105-p-2600	109.5	110	109.5	110	114	125.5	-4	11.5	-0.39	31	93	31	3.4	0
m2105-p-2650	139	140	139	140	137	149	3	12	-0.43	3	107	3	0.42	0
m2105-p-2700	0	0	0	175	162.5	175	12.5	12.5	-0.48	0	158	0	0	0
m2105-p-2750	0	0	0	203	191	203	12	12	-0.53	0	150	0	0	0
m2105-p-2800	0	0	0	233.5	221	233.5	12.5	12.5	-0.57	0	52	0	0	0
m2105-p-2850	0	0	0	266	254	266	12	12	-0.61	0	0	0	0	0
m2105-p-2900	0	0	0	300.5	288.5	300.5	12	12	-0.66	0	0	0	0	0
m2105-p-2950	0	0	0	337	325.5	337	11.5	11.5	-0.69	0	0	0	0	0
m2105-p-3000	0	0	0	375	364	375	11	11	-0.73	0	0	0	0	0
隐含波动率参考值										100,094	520,582	-1,377	5,354.08	0
合约系列	隐含波动率(%)									100,094	520,582	-1,377	5,354.08	0
c2007	15.74
c2009	11.36
c2011	12.25
c2101	11.19
c2103	10.46
c2105	10.22
i2007	66.14
i2008	38.29
i2009	37.51
i2010	44.84
i2011	43.59
i2012	36.29
i2101	34.81
i2102	36.55
i2103	36.32
i2104	33.7
i2105	32.09
m2007	27.73
m2008	25.5
m2009	23.85
m2011	23.85
m2012	21.23
m2101	19.85
m2103	19.85
m2105	17.02
pg2011	35.39
pg2012	33.67
pg2101	37.15
pg2102	31.74
pg2103	32.47
pg2104	30.64
pg2105	30.54

（来源：大连商品交易所）

关键字：豆粕期权

6月1日大连盘豆粕期权下午收盘行情

相关资讯