6月18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18日大连盘豆粕期权下午收盘行情

2020-06-18 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
m2008-c-2400	0	0	0	394	394	394	0	0	1	0	0	0	0	0
m2008-c-2450	0	0	0	344	344.5	344	-0.5	-0.5	1	0	0	0	0	0
m2008-c-2500	0	0	0	294	296	294	-2	-2	1	0	0	0	0	0
m2008-c-2550	0	0	0	244.5	248.5	244.5	-4	-4	0.99	0	0	0	0	0
m2008-c-2600	0	0	0	197	203.5	197	-6.5	-6.5	0.94	0	0	0	0	0
m2008-c-2650	0	0	0	151.5	162	151.5	-10.5	-10.5	0.88	0	5	0	0	0
m2008-c-2700	0	0	0	110.5	124.5	110.5	-14	-14	0.78	0	22	0	0	0
m2008-c-2750	65.5	65.5	64	65.5	92.5	76	-27	-16.5	0.64	7	55	4	0.46	0
m2008-c-2800	0	0	0	48.5	66	48.5	-17.5	-17.5	0.49	0	57	0	0	0
m2008-c-2850	0	0	0	28.5	45	28.5	-16.5	-16.5	0.34	0	56	0	0	0
m2008-c-2900	15.5	15.5	14	14.5	29.5	15.5	-15	-14	0.22	16	114	14	0.23	0
m2008-c-2950	0	0	0	7.5	18.5	7.5	-11	-11	0.12	0	206	0	0	0
m2008-c-3000	5.5	6.5	5	5	11	3.5	-6	-7.5	0.06	31	411	9	0.18	0
m2008-c-3050	0	0	0	1.5	6	1.5	-4.5	-4.5	0.03	0	316	0	0	0
m2008-c-3100	5	5	5	5	3.5	0.5	1.5	-3	0.01	3	111	-3	0.02	0
m2008-c-3150	0	0	0	0.5	1.5	0.5	-1	-1	0.01	0	145	0	0	0
m2008-c-3200	0	0	0	0.5	0.5	0.5	0	0	0.01	0	157	0	0	0
m2008-c-3250	0	0	0	0.5	0.5	0.5	0	0	0.01	0	278	0	0	0
m2008-p-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	35	0	0	0
m2008-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	51	0	0	0
m2008-p-2500	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	138	0	0	0
m2008-p-2550	0	0	0	1	5	1	-4	-4	-0.02	0	123	0	0	0
m2008-p-2600	1	1	1	1	10	3	-9	-7	-0.05	15	55	0	0.02	0
m2008-p-2650	0	0	0	7.5	18	7.5	-10.5	-10.5	-0.12	0	37	0	0	0
m2008-p-2700	0	0	0	16.5	30.5	16.5	-14	-14	-0.22	0	89	0	0	0
m2008-p-2750	0	0	0	32	48.5	32	-16.5	-16.5	-0.36	0	47	0	0	0
m2008-p-2800	0	0	0	54.5	72	54.5	-17.5	-17.5	-0.51	0	44	0	0	0
m2008-p-2850	0	0	0	84.5	101	84.5	-16.5	-16.5	-0.66	0	41	0	0	0
m2008-p-2900	0	0	0	121.5	135.5	121.5	-14	-14	-0.78	0	45	0	0	0
m2008-p-2950	0	0	0	163.5	174.5	163.5	-11	-11	-0.88	0	30	0	0	0
m2008-p-3000	0	0	0	209.5	217	209.5	-7.5	-7.5	-0.94	0	41	0	0	0
m2008-p-3050	0	0	0	257.5	262	257.5	-4.5	-4.5	-0.97	0	8	0	0	0
m2008-p-3100	0	0	0	306.5	309.5	306.5	-3	-3	-0.89	0	23	0	0	0
m2008-p-3150	0	0	0	356	357.5	356	-1.5	-1.5	-1	0	9	0	0	0
m2008-p-3200	0	0	0	406	407	406	-1	-1	-1	0	0	0	0	0
m2008-p-3250	0	0	0	456	456.5	456	-0.5	-0.5	-1	0	0	0	0	0
m2009-c-2400	418.5	424.5	407.5	424.5	416	414	8.5	-2	0.98	75	627	-1	31.23	0
m2009-c-2450	369.5	370.5	369.5	370.5	367.5	365.5	3	-2	0.97	11	361	-10	4.07	0
m2009-c-2500	318	321.5	316	321.5	320.5	318	1	-2.5	0.94	35	778	0	11.12	0
m2009-c-2550	265.5	274	265.5	273	275	272.5	-2	-2.5	0.9	16	860	9	4.37	0
m2009-c-2600	225	229.5	225	229.5	232	229.5	-2.5	-2.5	0.85	60	920	5	13.58	0
m2009-c-2650	178	183	178	182	192	189.5	-10	-2.5	0.79	93	1,671	-30	16.85	0
m2009-c-2700	139	145	132.5	140	155.5	153.5	-15.5	-2	0.71	700	12,138	-32	98.97	0
m2009-c-2750	106	110	98.5	104.5	123.5	121	-19	-2.5	0.63	788	19,207	68	82.51	0
m2009-c-2800	81.5	85	76	81	95.5	93.5	-14.5	-2	0.54	3,136	17,661	-438	252.94	0
m2009-c-2850	63	65.5	58	60.5	72.5	70.5	-12	-2	0.45	3,908	22,039	354	239.15	0
m2009-c-2900	48	50	44	45	53.5	51.5	-8.5	-2	0.36	6,439	28,233	-1,182	300.22	0
m2009-c-2950	36	38	32.5	33	38.5	37	-5.5	-1.5	0.28	3,348	18,357	-33	117.69	0
m2009-c-3000	28	29.5	23.5	25.5	27	26	-1.5	-1	0.22	11,418	44,017	-2,060	298.54	0
m2009-c-3050	22	23	19	19	18.5	17.5	0.5	-1	0.16	2,054	12,504	310	43.11	0
m2009-c-3100	18	18.5	15	15	12	11.5	3	-0.5	0.11	1,455	12,901	-142	24.75	0
m2009-c-3150	15	15.5	12.5	13	8	7.5	5	-0.5	0.08	2,201	12,095	-138	31.47	0
m2009-c-3200	14	14.5	11.5	12	5	4.5	7	-0.5	0.05	7,402	98,742	917	97.89	0
m2009-c-3250	12.5	13	10.5	10.5	3	2.5	7.5	-0.5	0.03	5,884	43,168	-640	68.87	0
m2009-p-2400	1.5	1.5	1	1	1.5	1.5	-0.5	0	-0.02	240	4,582	41	0.24	0
m2009-p-2450	2	2.5	1.5	1.5	3	3	-1.5	0	-0.03	325	6,248	-68	0.64	0
m2009-p-2500	3.5	4	2.5	3	6	5.5	-3	-0.5	-0.06	813	7,973	-211	2.75	0
m2009-p-2550	6	6	4.5	4.5	10.5	10	-6	-0.5	-0.1	655	10,465	12	3.46	0
m2009-p-2600	11.5	11.5	7	7.5	17.5	17	-10	-0.5	-0.15	949	17,991	171	7.97	0
m2009-p-2650	14.5	16.5	12	12	27	27	-15	0	-0.21	3,017	19,252	-16	43.56	0
m2009-p-2700	25	27	20.5	21.5	41	40.5	-19.5	-0.5	-0.29	3,052	27,486	404	72.61	0
m2009-p-2750	40	43.5	35	36.5	58.5	58.5	-22	0	-0.37	1,955	53,635	-517	76.07	0
m2009-p-2800	66.5	71	59	60.5	80.5	80.5	-20	0	-0.46	2,269	17,368	67	143.96	0
m2009-p-2850	95	102.5	89	90	107.5	107.5	-17.5	0	-0.55	895	6,816	-343	85.16	0
m2009-p-2900	131.5	136	124.5	124.5	138.5	138.5	-14	0	-0.64	152	3,616	-43	19.86	0
m2009-p-2950	177.5	177.5	163	163.5	173	174	-9.5	1	-0.72	71	2,183	-33	11.9	0
m2009-p-3000	219.5	219.5	205	205	211.5	212.5	-6.5	1	-0.78	189	1,293	-57	39.5	0
m2009-p-3050	259	259	248.5	251	253	254	-2	1	-0.84	227	519	14	57.61	0
m2009-p-3100	303	303	297.5	297.5	297	298	0.5	1	-0.89	46	343	4	13.86	0
m2009-p-3150	348.5	348.5	344.5	344.5	342.5	344	2	1.5	-0.92	6	476	-6	2.07	0
m2009-p-3200	393	393.5	391.5	391.5	389.5	391.5	2	2	-0.95	18	1,662	10	7.07	0
m2009-p-3250	450	450	434	439	437.5	439.5	1.5	2	-0.97	171	847	121	75.25	0
m2011-c-2450	0	0	0	415.5	413.5	415.5	2	2	0.9	0	0	0	0	0
m2011-c-2500	0	0	0	372.5	369	372.5	3.5	3.5	0.87	0	0	0	0	0
m2011-c-2550	0	0	0	331.5	326.5	331.5	5	5	0.83	0	0	0	0	0
m2011-c-2600	0	0	0	292.5	286	292.5	6.5	6.5	0.79	0	5	0	0	0
m2011-c-2650	0	0	0	256	248.5	256	7.5	7.5	0.74	0	15	0	0	0
m2011-c-2700	0	0	0	222	213.5	222	8.5	8.5	0.69	0	10	0	0	0
m2011-c-2750	0	0	0	191	181.5	191	9.5	9.5	0.64	0	10	0	0	0
m2011-c-2800	0	0	0	163	152.5	163	10.5	10.5	0.58	0	21	0	0	0
m2011-c-2850	0	0	0	138	127	138	11	11	0.52	0	20	0	0	0
m2011-c-2900	0	0	0	115.5	104.5	115.5	11	11	0.47	0	30	0	0	0
m2011-c-2950	0	0	0	96	85	96	11	11	0.41	0	39	0	0	0
m2011-c-3000	68	68	68	68	68.5	79	-0.5	10.5	0.36	1	114	0	0.07	0
m2011-c-3050	0	0	0	64.5	54.5	64.5	10	10	0.31	0	81	0	0	0
m2011-c-3100	0	0	0	52	43	52	9	9	0.26	0	196	0	0	0
m2011-c-3150	0	0	0	42	33.5	42	8.5	8.5	0.22	0	91	0	0	0
m2011-c-3200	0	0	0	33	25.5	33	7.5	7.5	0.18	0	175	0	0	0
m2011-c-3250	34	34	34	34	19.5	26	14.5	6.5	0.15	1	213	1	0.03	0
m2011-p-2450	0	0	0	16	11	16	5	5	-0.09	0	160	0	0	0
m2011-p-2500	0	0	0	23	16.5	23	6.5	6.5	-0.13	0	155	0	0	0
m2011-p-2550	0	0	0	31.5	23.5	31.5	8	8	-0.16	0	100	0	0	0
m2011-p-2600	0	0	0	42.5	33	42.5	9.5	9.5	-0.21	0	95	0	0	0
m2011-p-2650	0	0	0	55.5	45	55.5	10.5	10.5	-0.25	0	76	0	0	0
m2011-p-2700	0	0	0	72	60	72	12	12	-0.3	0	85	0	0	0
m2011-p-2750	0	0	0	90.5	78	90.5	12.5	12.5	-0.36	0	30	0	0	0
m2011-p-2800	0	0	0	112.5	99	112.5	13.5	13.5	-0.42	0	35	0	0	0
m2011-p-2850	0	0	0	137	123	137	14	14	-0.47	0	19	0	0	0
m2011-p-2900	0	0	0	164.5	150.5	164.5	14	14	-0.53	0	70	0	0	0
m2011-p-2950	0	0	0	194.5	180.5	194.5	14	14	-0.59	0	40	0	0	0
m2011-p-3000	0	0	0	227.5	214	227.5	13.5	13.5	-0.64	0	25	0	0	0
m2011-p-3050	0	0	0	262.5	250	262.5	12.5	12.5	-0.69	0	24	0	0	0
m2011-p-3100	0	0	0	300.5	288	300.5	12.5	12.5	-0.73	0	15	0	0	0
m2011-p-3150	0	0	0	340	328.5	340	11.5	11.5	-0.77	0	0	0	0	0
m2011-p-3200	0	0	0	381	370.5	381	10.5	10.5	-0.81	0	0	0	0	0
m2011-p-3250	0	0	0	424	414.5	424	9.5	9.5	-0.84	0	0	0	0	0
m2012-c-2450	0	0	0	428	437	428	-9	-9	0.96	0	5	0	0	0
m2012-c-2500	0	0	0	381.5	392.5	381.5	-11	-11	0.93	0	0	0	0	0
m2012-c-2550	0	0	0	336	350	336	-14	-14	0.9	0	5	0	0	0
m2012-c-2600	0	0	0	293	309.5	293	-16.5	-16.5	0.86	0	10	0	0	0
m2012-c-2650	0	0	0	252	271.5	252	-19.5	-19.5	0.82	0	5	0	0	0
m2012-c-2700	0	0	0	214.5	236	214.5	-21.5	-21.5	0.76	0	10	0	0	0
m2012-c-2750	0	0	0	179.5	203	179.5	-23.5	-23.5	0.69	0	15	0	0	0
m2012-c-2800	0	0	0	148.5	173.5	148.5	-25	-25	0.62	0	15	0	0	0
m2012-c-2850	0	0	0	121	146.5	121	-25.5	-25.5	0.55	0	30	0	0	0
m2012-c-2900	0	0	0	97	122.5	97	-25.5	-25.5	0.48	0	31	0	0	0
m2012-c-2950	0	0	0	76.5	101.5	76.5	-25	-25	0.41	0	41	0	0	0
m2012-c-3000	0	0	0	59.5	83.5	59.5	-24	-24	0.34	0	41	0	0	0
m2012-c-3050	0	0	0	45.5	68	45.5	-22.5	-22.5	0.28	0	21	0	0	0
m2012-c-3100	0	0	0	34.5	55	34.5	-20.5	-20.5	0.23	0	100	0	0	0
m2012-c-3150	0	0	0	25.5	43.5	25.5	-18	-18	0.18	0	30	0	0	0
m2012-c-3200	0	0	0	18.5	34.5	18.5	-16	-16	0.14	0	60	0	0	0
m2012-c-3250	0	0	0	13.5	27	13.5	-13.5	-13.5	0.11	0	188	0	0	0
m2012-p-2450	0	0	0	4.5	12	4.5	-7.5	-7.5	-0.04	0	140	0	0	0
m2012-p-2500	0	0	0	8	17	8	-9	-9	-0.06	0	65	0	0	0
m2012-p-2550	0	0	0	12.5	24.5	12.5	-12	-12	-0.09	0	100	0	0	0
m2012-p-2600	0	0	0	19	34	19	-15	-15	-0.13	0	45	0	0	0
m2012-p-2650	27	27	27	27	45.5	28	-18.5	-17.5	-0.18	5	80	5	0.14	0
m2012-p-2700	38.5	38.5	38.5	38.5	59.5	40	-21	-19.5	-0.24	5	85	5	0.19	0
m2012-p-2750	53.5	53.5	53.5	53.5	77	55.5	-23.5	-21.5	-0.3	10	70	-10	0.54	0
m2012-p-2800	74	74	74	74	96.5	74	-22.5	-22.5	-0.37	5	50	5	0.37	0
m2012-p-2850	98.5	98.5	98.5	98.5	119.5	96	-21	-23.5	-0.44	10	50	5	0.99	0
m2012-p-2900	127	127	127	127	145.5	122	-18.5	-23.5	-0.51	5	30	5	0.64	0
m2012-p-2950	0	0	0	151	174.5	151	-23.5	-23.5	-0.59	0	30	0	0	0
m2012-p-3000	0	0	0	184	206	184	-22	-22	-0.65	0	5	0	0	0
m2012-p-3050	0	0	0	220	240	220	-20	-20	-0.71	0	5	0	0	0
m2012-p-3100	0	0	0	258.5	277	258.5	-18.5	-18.5	-0.77	0	5	0	0	0
m2012-p-3150	0	0	0	299.5	315.5	299.5	-16	-16	-0.82	0	15	0	0	0
m2012-p-3200	0	0	0	342.5	356	342.5	-13.5	-13.5	-0.86	0	10	0	0	0
m2012-p-3250	0	0	0	387	398.5	387	-11.5	-11.5	-0.89	0	10	0	0	0
m2101-c-2450	0	0	0	441	444	441	-3	-3	0.92	0	93	0	0	0
m2101-c-2500	0	0	0	397	399.5	397	-2.5	-2.5	0.89	0	112	0	0	0
m2101-c-2550	0	0	0	355	356.5	355	-1.5	-1.5	0.85	0	103	0	0	0
m2101-c-2600	0	0	0	314.5	315.5	314.5	-1	-1	0.82	0	126	0	0	0
m2101-c-2650	0	0	0	277	277	277	0	0	0.77	0	177	0	0	0
m2101-c-2700	223.5	228	223.5	227.5	241	241.5	-13.5	0.5	0.72	9	223	0	2.03	0
m2101-c-2750	196	197	194	194	208	209	-14	1	0.67	8	396	4	1.56	0
m2101-c-2800	166.5	169	157	164.5	177.5	179	-13	1.5	0.61	131	987	-2	21.7	0
m2101-c-2850	141.5	145	135	140	150.5	152.5	-10.5	2	0.56	255	1,502	-17	35.57	0
m2101-c-2900	120	125	115	119.5	126	128.5	-6.5	2.5	0.5	365	1,690	-82	44	0
m2101-c-2950	101	109.5	100.5	104	104.5	107.5	-0.5	3	0.44	141	1,440	17	14.76	0
m2101-c-3000	91	97	87	89	86	89	3	3	0.39	307	2,898	187	27.6	0
m2101-c-3050	60	81	60	76.5	70	73	6.5	3	0.34	43	972	-11	3.38	0
m2101-c-3100	68.5	74	67	68	56.5	59.5	11.5	3	0.29	298	1,001	-7	21.03	0
m2101-c-3150	60	65	59	59	45	48	14	3	0.25	179	716	-35	10.9	0
m2101-c-3200	56	59	53	53	36	38	17	2	0.21	261	2,442	70	14.38	0
m2101-c-3250	50	51	45	46	28	30.5	18	2.5	0.17	761	1,200	413	36.11	0
m2101-p-2450	11.5	11.5	10	10	11	13	-1	2	-0.08	100	935	49	1.05	0
m2101-p-2500	14	14.5	13	13	16	19	-3	3	-0.11	44	605	-6	0.61	0
m2101-p-2550	18	18.5	18	18	23	26.5	-5	3.5	-0.14	20	936	-13	0.37	0
m2101-p-2600	24	25	22	22	32	36	-10	4	-0.18	46	997	-3	1.06	0
m2101-p-2650	32.5	35	31	31	43.5	48	-12.5	4.5	-0.23	119	1,016	-3	3.91	0
m2101-p-2700	44	47.5	42.5	43	57	62.5	-14	5.5	-0.27	201	1,450	63	8.85	0
m2101-p-2750	60.5	65.5	59	59	73.5	79.5	-14.5	6	-0.33	107	1,331	-9	6.62	0
m2101-p-2800	80.5	87	78	78	93	99.5	-15	6.5	-0.38	190	1,574	22	15.51	0
m2101-p-2850	105	112	104	104	115.5	122.5	-11.5	7	-0.44	409	1,174	253	43.89	0
m2101-p-2900	134	141	132	134	141	148.5	-7	7.5	-0.5	82	916	23	11.09	0
m2101-p-2950	173.5	173.5	166	169.5	169.5	177	0	7.5	-0.55	9	424	1	1.52	0
m2101-p-3000	208.5	209.5	205.5	205.5	200.5	208	5	7.5	-0.61	37	336	20	7.64	0
m2101-p-3050	251	251	244	244	234.5	242	9.5	7.5	-0.66	30	245	20	7.39	0
m2101-p-3100	286	291.5	278.5	278.5	270.5	278	8	7.5	-0.71	83	221	22	23.45	0
m2101-p-3150	334	334	320	320	309	316.5	11	7.5	-0.75	15	135	-2	4.98	0
m2101-p-3200	362	365	362	364	349	356.5	15	7.5	-0.79	3	330	-2	1.09	0
m2101-p-3250	0	0	0	398.5	391.5	398.5	7	7	-0.82	0	42	0	0	0
m2103-c-2400	0	0	0	403	393.5	403	9.5	9.5	0.86	0	5	0	0	0
m2103-c-2450	0	0	0	362	352	362	10	10	0.83	0	5	0	0	0
m2103-c-2500	0	0	0	323.5	312.5	323.5	11	11	0.79	0	5	0	0	0
m2103-c-2550	0	0	0	287.5	275.5	287.5	12	12	0.75	0	17	0	0	0
m2103-c-2600	0	0	0	253.5	241	253.5	12.5	12.5	0.7	0	15	0	0	0
m2103-c-2650	0	0	0	222.5	209.5	222.5	13	13	0.65	0	25	0	0	0
m2103-c-2700	0	0	0	193.5	180.5	193.5	13	13	0.6	0	40	0	0	0
m2103-c-2750	0	0	0	167.5	154	167.5	13.5	13.5	0.55	0	20	0	0	0
m2103-c-2800	0	0	0	144	130.5	144	13.5	13.5	0.5	0	30	0	0	0
m2103-c-2850	0	0	0	123	110	123	13	13	0.45	0	25	0	0	0
m2103-c-2900	0	0	0	104	91.5	104	12.5	12.5	0.4	0	25	0	0	0
m2103-c-2950	0	0	0	87.5	76	87.5	11.5	11.5	0.36	0	31	0	0	0
m2103-c-3000	0	0	0	73.5	62.5	73.5	11	11	0.31	0	80	0	0	0
m2103-c-3050	0	0	0	61	50.5	61	10.5	10.5	0.27	0	10	0	0	0
m2103-c-3100	0	0	0	50.5	41	50.5	9.5	9.5	0.24	0	30	0	0	0
m2103-c-3150	0	0	0	41.5	33	41.5	8.5	8.5	0.2	0	252	0	0	0
m2103-p-2400	0	0	0	27.5	22	27.5	5.5	5.5	-0.13	0	85	0	0	0
m2103-p-2450	0	0	0	36.5	30.5	36.5	6	6	-0.17	0	30	0	0	0
m2103-p-2500	0	0	0	47.5	40.5	47.5	7	7	-0.2	0	30	0	0	0
m2103-p-2550	0	0	0	61	53.5	61	7.5	7.5	-0.25	0	25	0	0	0
m2103-p-2600	0	0	0	77	68.5	77	8.5	8.5	-0.29	0	75	0	0	0
m2103-p-2650	0	0	0	95.5	86.5	95.5	9	9	-0.34	0	60	0	0	0
m2103-p-2700	0	0	0	116	107	116	9	9	-0.39	0	50	0	0	0
m2103-p-2750	0	0	0	139.5	130.5	139.5	9	9	-0.44	0	45	0	0	0
m2103-p-2800	0	0	0	165.5	156.5	165.5	9	9	-0.49	0	50	0	0	0
m2103-p-2850	0	0	0	194.5	185.5	194.5	9	9	-0.54	0	35	0	0	0
m2103-p-2900	0	0	0	225	216.5	225	8.5	8.5	-0.59	0	45	0	0	0
m2103-p-2950	0	0	0	258.5	250.5	258.5	8	8	-0.64	0	35	0	0	0
m2103-p-3000	0	0	0	294	286.5	294	7.5	7.5	-0.68	0	50	0	0	0
m2103-p-3050	0	0	0	331	325	331	6	6	-0.72	0	15	0	0	0
m2103-p-3100	0	0	0	370	365	370	5	5	-0.76	0	5	0	0	0
m2103-p-3150	0	0	0	411	406.5	411	4.5	4.5	-0.79	0	15	0	0	0
m2105-c-2350	0	0	0	352	374	352	-22	-22	0.94	0	15	0	0	0
m2105-c-2400	0	0	0	306.5	333	306.5	-26.5	-26.5	0.91	0	0	0	0	0
m2105-c-2450	0	0	0	263.5	294	263.5	-30.5	-30.5	0.86	0	0	0	0	0
m2105-c-2500	0	0	0	223	258	223	-35	-35	0.8	0	3	0	0	0
m2105-c-2550	0	0	0	186	224	186	-38	-38	0.74	0	2	0	0	0
m2105-c-2600	0	0	0	152	193.5	152	-41.5	-41.5	0.67	0	0	0	0	0
m2105-c-2650	0	0	0	122.5	165.5	122.5	-43	-43	0.59	0	87	0	0	0
m2105-c-2700	146	146	146	146	140	96.5	6	-43.5	0.51	5	178	5	0.73	0
m2105-c-2750	0	0	0	75	118	75	-43	-43	0.43	0	5	0	0	0
m2105-c-2800	0	0	0	57	98	57	-41	-41	0.36	0	42	0	0	0
m2105-c-2850	0	0	0	42.5	81	42.5	-38.5	-38.5	0.29	0	283	0	0	0
m2105-c-2900	0	0	0	31	66.5	31	-35.5	-35.5	0.23	0	46	0	0	0
m2105-c-2950	84	84	84	84	54	22.5	30	-31.5	0.18	17	98	0	1.43	0
m2105-c-3000	70	70.5	70	70.5	43.5	15.5	27	-28	0.13	15	653	1	1.05	0
m2105-p-2350	0	0	0	6.5	23	6.5	-16.5	-16.5	-0.06	0	199	0	0	0
m2105-p-2400	0	0	0	11	31.5	11	-20.5	-20.5	-0.09	0	12	0	0	0
m2105-p-2450	0	0	0	17.5	42.5	17.5	-25	-25	-0.13	0	20	0	0	0
m2105-p-2500	0	0	0	26.5	55.5	26.5	-29	-29	-0.19	0	125	0	0	0
m2105-p-2550	0	0	0	39	71.5	39	-32.5	-32.5	-0.25	0	87	0	0	0
m2105-p-2600	0	0	0	55	90	55	-35	-35	-0.32	0	1,151	0	0	0
m2105-p-2650	91	99	20	91	112	75	-21	-37	-0.4	929	6,458	772	67.21	0
m2105-p-2700	0	0	0	98.5	136	98.5	-37.5	-37.5	-0.48	0	168	0	0	0
m2105-p-2750	0	0	0	126.5	163.5	126.5	-37	-37	-0.56	0	170	0	0	0
m2105-p-2800	0	0	0	158	193.5	158	-35.5	-35.5	-0.64	0	72	0	0	0
m2105-p-2850	0	0	0	193	226	193	-33	-33	-0.7	0	5	0	0	0
m2105-p-2900	0	0	0	231.5	261	231.5	-29.5	-29.5	-0.77	0	0	0	0	0
m2105-p-2950	0	0	0	272	298	272	-26	-26	-0.82	0	0	0	0	0
m2105-p-3000	0	0	0	315.5	337	315.5	-21.5	-21.5	-0.86	0	1	0	0	0
隐含波动率参考值										69,406	575,024	-1,703	2,847.15	0
合约系列	隐含波动率(%)									69,406	575,024	-1,703	2,847.15	0
c2009	12.15
c2011	11.49
c2101	12.04
c2103	11.25
c2105	10.39
i2008	36.62
i2009	42.6
i2010	42.6
i2011	36.49
i2012	36.49
i2101	34.88
i2102	34.88
i2103	31.26
i2104	31.26
i2105	32.3
i2106	32.3
m2008	20.28
m2009	21.08
m2011	21.3
m2012	15.33
m2101	17.6
m2103	17.6
m2105	10.22
pg2011	33.08
pg2012	29.32
pg2101	36.84
pg2102	29.16
pg2103	29.16
pg2104	28.29
pg2105	28.31

（来源：大连商品交易所）

关键字：豆粕期权

6月18日大连盘豆粕期权下午收盘行情

相关资讯