6月19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19日大连盘豆粕期权下午收盘行情

2020-06-19 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	387	394	387	-7	-7	1	0	0	0	0	0
m2008-c-2450	0	0	0	337	344	337	-7	-7	1	0	0	0	0	0
m2008-c-2500	0	0	0	287	294	287	-7	-7	1	0	0	0	0	0
m2008-c-2550	0	0	0	238.5	244.5	238.5	-6	-6	0.97	0	0	0	0	0
m2008-c-2600	0	0	0	191.5	197	191.5	-5.5	-5.5	0.93	0	0	0	0	0
m2008-c-2650	0	0	0	147	151.5	147	-4.5	-4.5	0.86	0	5	0	0	0
m2008-c-2700	0	0	0	107.5	110.5	107.5	-3	-3	0.75	0	22	0	0	0
m2008-c-2750	0	0	0	74.5	76	74.5	-1.5	-1.5	0.62	0	55	0	0	0
m2008-c-2800	0	0	0	48	48.5	48	-0.5	-0.5	0.47	0	57	0	0	0
m2008-c-2850	0	0	0	29	28.5	29	0.5	0.5	0.33	0	56	0	0	0
m2008-c-2900	10.5	10.5	10.5	10.5	15.5	16	-5	0.5	0.21	2	116	2	0.02	0
m2008-c-2950	0	0	0	8.5	7.5	8.5	1	1	0.13	0	206	0	0	0
m2008-c-3000	5	5	5	5	3.5	4	1.5	0.5	0.07	1	411	0	0.01	0
m2008-c-3050	0	0	0	1.5	1.5	1.5	0	0	0.03	0	316	0	0	0
m2008-c-3100	2	2	1.5	1.5	0.5	0.5	1	0	0.01	4	111	0	0.01	0
m2008-c-3150	0	0	0	0.5	0.5	0.5	0	0	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	0.5	0.5	0	0	-0.01	0	138	0	0	0
m2008-p-2550	0	0	0	1.5	1	1.5	0.5	0.5	-0.03	0	123	0	0	0
m2008-p-2600	0	0	0	4.5	3	4.5	1.5	1.5	-0.07	0	55	0	0	0
m2008-p-2650	0	0	0	10.5	7.5	10.5	3	3	-0.15	0	37	0	0	0
m2008-p-2700	0	0	0	21	16.5	21	4.5	4.5	-0.25	0	89	0	0	0
m2008-p-2750	0	0	0	37.5	32	37.5	5.5	5.5	-0.38	0	47	0	0	0
m2008-p-2800	50	50	50	50	54.5	61	-4.5	6.5	-0.53	1	43	-1	0.05	0
m2008-p-2850	0	0	0	92	84.5	92	7.5	7.5	-0.67	0	41	0	0	0
m2008-p-2900	0	0	0	129	121.5	129	7.5	7.5	-0.79	0	45	0	0	0
m2008-p-2950	0	0	0	171.5	163.5	171.5	8	8	-0.87	0	30	0	0	0
m2008-p-3000	0	0	0	217	209.5	217	7.5	7.5	-0.93	0	41	0	0	0
m2008-p-3050	0	0	0	264.5	257.5	264.5	7	7	-0.97	0	8	0	0	0
m2008-p-3100	0	0	0	313.5	306.5	313.5	7	7	-0.89	0	23	0	0	0
m2008-p-3150	0	0	0	363.5	356	363.5	7.5	7.5	-0.87	0	9	0	0	0
m2008-p-3200	0	0	0	413	406	413	7	7	-1	0	0	0	0	0
m2008-p-3250	0	0	0	463	456	463	7	7	-1	0	0	0	0	0
m2009-c-2400	406	414.5	402.5	413	414	408.5	-1	-5.5	0.99	89	644	17	36.26	0
m2009-c-2450	370.5	370.5	355	362	365.5	360	-3.5	-5.5	0.97	37	358	-3	13.36	0
m2009-c-2500	306.5	309	306.5	309	318	312.5	-9	-5.5	0.94	12	778	0	3.7	0
m2009-c-2550	260.5	263.5	260.5	263.5	272.5	267	-9	-5.5	0.91	21	851	-9	5.52	0
m2009-c-2600	212.5	219	211.5	216	229.5	224	-13.5	-5.5	0.85	136	868	-52	29.27	0
m2009-c-2650	175	175	167	174	189.5	183.5	-15.5	-6	0.79	73	1,691	20	12.48	0
m2009-c-2700	139	139	127	133	153.5	147.5	-20.5	-6	0.71	555	12,127	-11	73.29	0
m2009-c-2750	101.5	102.5	93.5	98	121	115.5	-23	-5.5	0.62	1,404	19,310	103	136.42	0
m2009-c-2800	81	81	70	72	93.5	88	-21.5	-5.5	0.53	2,578	17,712	51	188.21	0
m2009-c-2850	60.5	60.5	51.5	53.5	70.5	65.5	-17	-5	0.44	5,330	22,331	292	286.25	0
m2009-c-2900	51	51	37.5	38.5	51.5	47.5	-13	-4	0.35	7,913	27,524	-709	312.79	0
m2009-c-2950	33.5	33.5	28	28.5	37	33.5	-8.5	-3.5	0.27	3,591	18,702	345	104.59	0
m2009-c-3000	26	26	20	21	26	22.5	-5	-3.5	0.2	8,200	43,561	-456	179.43	0
m2009-c-3050	20	20	15.5	15.5	17.5	15	-2	-2.5	0.14	2,511	12,183	-321	41.18	0
m2009-c-3100	16	16	11.5	12.5	11.5	9.5	1	-2	0.1	3,131	12,938	37	40.79	0
m2009-c-3150	13.5	13.5	10	10.5	7.5	6	3	-1.5	0.07	2,303	12,319	224	25.25	0
m2009-c-3200	12	12.5	9	10	4.5	3.5	5.5	-1	0.04	12,308	100,936	2,194	127.47	0
m2009-c-3250	11	11	7.5	8.5	2.5	2	6	-0.5	0.03	8,215	40,936	-2,232	71.85	0
m2009-p-2400	1	1.5	1	1	1.5	1	-0.5	-0.5	-0.01	252	4,481	-101	0.26	0
m2009-p-2450	1.5	2	1.5	1.5	3	2.5	-1.5	-0.5	-0.03	170	6,230	-18	0.26	0
m2009-p-2500	3	3	2.5	3	5.5	5	-2.5	-0.5	-0.05	178	8,080	107	0.5	0
m2009-p-2550	4.5	4.5	4	4.5	10	9.5	-5.5	-0.5	-0.09	366	10,413	-52	1.59	0
m2009-p-2600	8	8	6.5	7	17	16	-10	-1	-0.14	1,460	17,798	-193	10.74	0
m2009-p-2650	12.5	13.5	11.5	11.5	27	26	-15.5	-1	-0.21	1,738	19,485	233	22.27	0
m2009-p-2700	21.5	23	20.5	21	40.5	39.5	-19.5	-1	-0.29	2,693	27,951	465	58.26	0
m2009-p-2750	36.5	39	35.5	36	58.5	57.5	-22.5	-1	-0.38	3,439	53,258	-377	127.6	0
m2009-p-2800	60	66	59.5	61.5	80.5	80	-19	-0.5	-0.47	2,294	17,372	4	143.37	0
m2009-p-2850	90	98	90	92	107.5	107.5	-15.5	0	-0.56	683	6,723	-93	64.57	0
m2009-p-2900	124	133.5	124	129	138.5	139	-9.5	0.5	-0.65	96	3,602	-14	12.66	0
m2009-p-2950	168.5	173.5	167	169.5	174	175	-4.5	1	-0.73	97	2,104	-79	16.53	0
m2009-p-3000	211.5	216	210.5	211	212.5	214.5	-1.5	2	-0.8	117	1,206	-87	24.92	0
m2009-p-3050	255.5	260.5	253	255	254	257	1	3	-0.85	121	505	-14	31.15	0
m2009-p-3100	302	302	302	302	298	301.5	4	3.5	-0.9	6	338	-5	1.81	0
m2009-p-3150	353.5	353.5	351.5	351.5	344	347.5	7.5	3.5	-0.94	70	536	60	24.64	0
m2009-p-3200	397.5	400.5	397.5	400.5	391.5	395.5	9	4	-0.96	15	1,667	5	5.99	0
m2009-p-3250	448.5	452.5	440	441.5	439.5	444	2	4.5	-0.98	56	841	-6	25.05	0
m2011-c-2450	0	0	0	406	415.5	406	-9.5	-9.5	0.93	0	0	0	0	0
m2011-c-2500	0	0	0	361.5	372.5	361.5	-11	-11	0.89	0	0	0	0	0
m2011-c-2550	0	0	0	319	331.5	319	-12.5	-12.5	0.86	0	0	0	0	0
m2011-c-2600	0	0	0	278.5	292.5	278.5	-14	-14	0.81	0	5	0	0	0
m2011-c-2650	0	0	0	241	256	241	-15	-15	0.76	0	15	0	0	0
m2011-c-2700	0	0	0	206	222	206	-16	-16	0.7	0	10	0	0	0
m2011-c-2750	0	0	0	174.5	191	174.5	-16.5	-16.5	0.64	0	10	0	0	0
m2011-c-2800	0	0	0	146	163	146	-17	-17	0.58	0	21	0	0	0
m2011-c-2850	0	0	0	120.5	138	120.5	-17.5	-17.5	0.52	0	20	0	0	0
m2011-c-2900	0	0	0	98.5	115.5	98.5	-17	-17	0.45	0	30	0	0	0
m2011-c-2950	0	0	0	79.5	96	79.5	-16.5	-16.5	0.39	0	39	0	0	0
m2011-c-3000	0	0	0	63.5	79	63.5	-15.5	-15.5	0.33	0	114	0	0	0
m2011-c-3050	0	0	0	50	64.5	50	-14.5	-14.5	0.28	0	81	0	0	0
m2011-c-3100	0	0	0	39	52	39	-13	-13	0.23	0	196	0	0	0
m2011-c-3150	37.5	37.5	37	37	42	30	-5	-12	0.19	10	91	0	0.37	0
m2011-c-3200	35	35	29.5	32	33	23	-1	-10	0.15	17	171	-4	0.54	0
m2011-c-3250	34	34	29.5	29.5	26	17.5	3.5	-8.5	0.12	30	213	0	0.98	0
m2011-p-2450	6.5	6.5	6.5	6.5	16	10.5	-9.5	-5.5	-0.07	25	153	-7	0.16	0
m2011-p-2500	0	0	0	16	23	16	-7	-7	-0.1	0	155	0	0	0
m2011-p-2550	12.5	12.5	12.5	12.5	31.5	23	-19	-8.5	-0.14	19	91	-9	0.24	0
m2011-p-2600	18	18	18	18	42.5	32.5	-24.5	-10	-0.18	1	96	1	0.02	0
m2011-p-2650	29.5	29.5	25	25	55.5	45	-30.5	-10.5	-0.24	16	82	6	0.47	0
m2011-p-2700	0	0	0	60	72	60	-12	-12	-0.29	0	85	0	0	0
m2011-p-2750	0	0	0	78	90.5	78	-12.5	-12.5	-0.35	0	30	0	0	0
m2011-p-2800	0	0	0	99	112.5	99	-13.5	-13.5	-0.42	0	35	0	0	0
m2011-p-2850	0	0	0	123.5	137	123.5	-13.5	-13.5	-0.48	0	19	0	0	0
m2011-p-2900	0	0	0	151.5	164.5	151.5	-13	-13	-0.54	0	70	0	0	0
m2011-p-2950	0	0	0	182.5	194.5	182.5	-12	-12	-0.61	0	40	0	0	0
m2011-p-3000	0	0	0	216	227.5	216	-11.5	-11.5	-0.66	0	25	0	0	0
m2011-p-3050	0	0	0	252.5	262.5	252.5	-10	-10	-0.72	0	24	0	0	0
m2011-p-3100	0	0	0	291.5	300.5	291.5	-9	-9	-0.77	0	15	0	0	0
m2011-p-3150	0	0	0	332	340	332	-8	-8	-0.81	0	0	0	0	0
m2011-p-3200	0	0	0	375	381	375	-6	-6	-0.85	0	0	0	0	0
m2011-p-3250	0	0	0	419	424	419	-5	-5	-0.88	0	0	0	0	0
m2012-c-2450	0	0	0	439.5	428	439.5	11.5	11.5	0.89	0	5	0	0	0
m2012-c-2500	0	0	0	397.5	381.5	397.5	16	16	0.86	0	0	0	0	0
m2012-c-2550	0	0	0	357	336	357	21	21	0.83	0	5	0	0	0
m2012-c-2600	0	0	0	318.5	293	318.5	25.5	25.5	0.79	0	10	0	0	0
m2012-c-2650	0	0	0	282.5	252	282.5	30.5	30.5	0.74	0	5	0	0	0
m2012-c-2700	0	0	0	248.5	214.5	248.5	34	34	0.7	0	10	0	0	0
m2012-c-2750	0	0	0	217.5	179.5	217.5	38	38	0.65	0	15	0	0	0
m2012-c-2800	0	0	0	189	148.5	189	40.5	40.5	0.6	0	15	0	0	0
m2012-c-2850	0	0	0	163	121	163	42	42	0.55	0	30	0	0	0
m2012-c-2900	0	0	0	139.5	97	139.5	42.5	42.5	0.49	0	31	0	0	0
m2012-c-2950	0	0	0	118.5	76.5	118.5	42	42	0.44	0	41	0	0	0
m2012-c-3000	0	0	0	100.5	59.5	100.5	41	41	0.4	0	41	0	0	0
m2012-c-3050	0	0	0	84	45.5	84	38.5	38.5	0.35	0	21	0	0	0
m2012-c-3100	0	0	0	70	34.5	70	35.5	35.5	0.3	0	100	0	0	0
m2012-c-3150	0	0	0	58	25.5	58	32.5	32.5	0.26	0	30	0	0	0
m2012-c-3200	0	0	0	48	18.5	48	29.5	29.5	0.23	0	60	0	0	0
m2012-c-3250	40	40.5	38.5	38.5	13.5	39	25	25.5	0.19	52	197	9	2.04	0
m2012-p-2450	0	0	0	20.5	4.5	20.5	16	16	-0.11	0	140	0	0	0
m2012-p-2500	0	0	0	28	8	28	20	20	-0.14	0	65	0	0	0
m2012-p-2550	0	0	0	37	12.5	37	24.5	24.5	-0.17	0	100	0	0	0
m2012-p-2600	0	0	0	48.5	19	48.5	29.5	29.5	-0.21	0	45	0	0	0
m2012-p-2650	0	0	0	62.5	28	62.5	34.5	34.5	-0.25	0	80	0	0	0
m2012-p-2700	0	0	0	78.5	40	78.5	38.5	38.5	-0.3	0	85	0	0	0
m2012-p-2750	0	0	0	97	55.5	97	41.5	41.5	-0.35	0	70	0	0	0
m2012-p-2800	0	0	0	118	74	118	44	44	-0.4	0	50	0	0	0
m2012-p-2850	0	0	0	142	96	142	46	46	-0.45	0	50	0	0	0
m2012-p-2900	0	0	0	168.5	122	168.5	46.5	46.5	-0.5	0	30	0	0	0
m2012-p-2950	0	0	0	197.5	151	197.5	46.5	46.5	-0.55	0	30	0	0	0
m2012-p-3000	0	0	0	228.5	184	228.5	44.5	44.5	-0.6	0	5	0	0	0
m2012-p-3050	0	0	0	262.5	220	262.5	42.5	42.5	-0.65	0	5	0	0	0
m2012-p-3100	0	0	0	298	258.5	298	39.5	39.5	-0.69	0	5	0	0	0
m2012-p-3150	0	0	0	336	299.5	336	36.5	36.5	-0.73	0	15	0	0	0
m2012-p-3200	0	0	0	375.5	342.5	375.5	33	33	-0.77	0	10	0	0	0
m2012-p-3250	0	0	0	416.5	387	416.5	29.5	29.5	-0.8	0	10	0	0	0
m2101-c-2450	421	422	421	422	441	433.5	-19	-7.5	0.93	2	92	-1	0.84	0
m2101-c-2500	387.5	387.5	380.5	380.5	397	388.5	-16.5	-8.5	0.9	11	112	0	4.26	0
m2101-c-2550	335	335	335	335	355	345.5	-20	-9.5	0.87	1	103	0	0.34	0
m2101-c-2600	0	0	0	305	314.5	305	-9.5	-9.5	0.82	0	126	0	0	0
m2101-c-2650	257	259	257	259	277	266.5	-18	-10.5	0.78	20	167	-10	5.16	0
m2101-c-2700	214.5	221	214.5	216	241.5	230.5	-25.5	-11	0.73	25	212	-11	5.44	0
m2101-c-2750	190.5	190.5	182.5	182.5	209	197.5	-26.5	-11.5	0.67	39	397	1	7.25	0
m2101-c-2800	161.5	161.5	150	158	179	167.5	-21	-11.5	0.61	294	1,018	31	45.2	0
m2101-c-2850	137	137.5	127.5	133	152.5	141	-19.5	-11.5	0.55	180	1,523	21	23.69	0
m2101-c-2900	120	120	107	112.5	128.5	117	-16	-11.5	0.49	1,059	2,086	396	119.01	0
m2101-c-2950	100.5	100.5	88.5	96.5	107.5	96.5	-11	-11	0.43	1,695	1,928	488	159.01	0
m2101-c-3000	88.5	88.5	77	82.5	89	78.5	-6.5	-10.5	0.37	1,559	3,447	549	129.53	0
m2101-c-3050	75.5	75.5	65.5	71	73	63.5	-2	-9.5	0.32	282	991	19	19.59	0
m2101-c-3100	66.5	66.5	56	61.5	59.5	50.5	2	-9	0.27	268	1,064	63	16.64	0
m2101-c-3150	58	58	50	54	48	40	6	-8	0.22	270	739	23	14.37	0
m2101-c-3200	52.5	52.5	43.5	48.5	38	31	10.5	-7	0.18	522	2,571	129	25.52	0
m2101-c-3250	45	45	36.5	41.5	30.5	24	11	-6.5	0.15	1,222	1,585	385	48.96	0
m2101-p-2450	9.5	10.5	9	10.5	13	10.5	-2.5	-2.5	-0.07	115	929	-6	1.08	0
m2101-p-2500	11.5	12.5	11	11.5	19	15.5	-7.5	-3.5	-0.1	43	608	3	0.51	0
m2101-p-2550	14.5	17	14.5	17	26.5	22.5	-9.5	-4	-0.13	44	924	-12	0.67	0
m2101-p-2600	22	23	18.5	23	36	31	-13	-5	-0.17	92	996	-1	1.91	0
m2101-p-2650	31	33.5	27.5	32	48	42.5	-16	-5.5	-0.22	261	1,023	7	7.98	0
m2101-p-2700	43.5	46	38.5	45	62.5	56.5	-17.5	-6	-0.27	526	1,346	-104	22.53	0
m2101-p-2750	60	63	55	63	79.5	73.5	-16.5	-6	-0.32	478	1,171	-160	28.74	0
m2101-p-2800	80	83	74	82	99.5	93	-17.5	-6.5	-0.38	338	1,691	117	26.89	0
m2101-p-2850	102.5	109.5	98	107.5	122.5	116	-15	-6.5	-0.44	1,189	1,536	362	126.3	0
m2101-p-2900	135	137.5	131.5	137.5	148.5	142	-11	-6.5	-0.51	157	956	40	21.15	0
m2101-p-2950	167.5	169	164	165	177	171	-12	-6	-0.57	41	428	4	6.84	0
m2101-p-3000	203.5	204	203.5	204	208	203	-4	-5	-0.62	7	339	3	1.43	0
m2101-p-3050	242.5	243	242.5	243	242	237.5	1	-4.5	-0.68	20	265	20	4.86	0
m2101-p-3100	280	280	280	280	278	274.5	2	-3.5	-0.73	9	212	-9	2.52	0
m2101-p-3150	322.5	324	322	322	316.5	313.5	5.5	-3	-0.77	28	135	0	9.03	0
m2101-p-3200	0	0	0	354.5	356.5	354.5	-2	-2	-0.81	0	330	0	0	0
m2101-p-3250	411	411	411	411	398.5	397.5	12.5	-1	-0.85	2	44	2	0.82	0
m2103-c-2400	0	0	0	387.5	403	387.5	-15.5	-15.5	0.88	0	5	0	0	0
m2103-c-2450	0	0	0	345.5	362	345.5	-16.5	-16.5	0.85	0	5	0	0	0
m2103-c-2500	0	0	0	306	323.5	306	-17.5	-17.5	0.81	0	5	0	0	0
m2103-c-2550	0	0	0	268.5	287.5	268.5	-19	-19	0.76	0	17	0	0	0
m2103-c-2600	0	0	0	234	253.5	234	-19.5	-19.5	0.71	0	15	0	0	0
m2103-c-2650	0	0	0	202	222.5	202	-20.5	-20.5	0.66	0	25	0	0	0
m2103-c-2700	0	0	0	173	193.5	173	-20.5	-20.5	0.6	0	40	0	0	0
m2103-c-2750	0	0	0	146.5	167.5	146.5	-21	-21	0.54	0	20	0	0	0
m2103-c-2800	121	121	121	121	144	123.5	-23	-20.5	0.49	5	35	5	0.61	0
m2103-c-2850	105.5	105.5	105.5	105.5	123	103	-17.5	-20	0.43	5	30	5	0.53	0
m2103-c-2900	0	0	0	85	104	85	-19	-19	0.38	0	25	0	0	0
m2103-c-2950	81	81	81	81	87.5	69.5	-6.5	-18	0.33	5	36	5	0.41	0
m2103-c-3000	0	0	0	56.5	73.5	56.5	-17	-17	0.28	0	80	0	0	0
m2103-c-3050	0	0	0	45.5	61	45.5	-15.5	-15.5	0.24	0	10	0	0	0
m2103-c-3100	0	0	0	36.5	50.5	36.5	-14	-14	0.2	0	30	0	0	0
m2103-c-3150	52.5	53	52.5	53	41.5	29	11.5	-12.5	0.17	10	242	-10	0.53	0
m2103-p-2400	0	0	0	20	27.5	20	-7.5	-7.5	-0.11	0	85	0	0	0
m2103-p-2450	0	0	0	27.5	36.5	27.5	-9	-9	-0.15	0	30	0	0	0
m2103-p-2500	0	0	0	37.5	47.5	37.5	-10	-10	-0.19	0	30	0	0	0
m2103-p-2550	0	0	0	50	61	50	-11	-11	-0.23	0	25	0	0	0
m2103-p-2600	0	0	0	65	77	65	-12	-12	-0.28	0	75	0	0	0
m2103-p-2650	68.5	68.5	68.5	68.5	95.5	83	-27	-12.5	-0.34	25	80	20	1.71	0
m2103-p-2700	0	0	0	103.5	116	103.5	-12.5	-12.5	-0.39	0	50	0	0	0
m2103-p-2750	0	0	0	127	139.5	127	-12.5	-12.5	-0.45	0	45	0	0	0
m2103-p-2800	0	0	0	153	165.5	153	-12.5	-12.5	-0.51	0	50	0	0	0
m2103-p-2850	0	0	0	182.5	194.5	182.5	-12	-12	-0.56	0	35	0	0	0
m2103-p-2900	0	0	0	214	225	214	-11	-11	-0.62	0	45	0	0	0
m2103-p-2950	0	0	0	248.5	258.5	248.5	-10	-10	-0.67	0	35	0	0	0
m2103-p-3000	0	0	0	285	294	285	-9	-9	-0.71	0	50	0	0	0
m2103-p-3050	0	0	0	323.5	331	323.5	-7.5	-7.5	-0.76	0	15	0	0	0
m2103-p-3100	0	0	0	364	370	364	-6	-6	-0.8	0	5	0	0	0
m2103-p-3150	0	0	0	406.5	411	406.5	-4.5	-4.5	-0.83	0	15	0	0	0
m2105-c-2350	0	0	0	361	352	361	9	9	0.88	0	15	0	0	0
m2105-c-2400	0	0	0	319.5	306.5	319.5	13	13	0.84	0	0	0	0	0
m2105-c-2450	0	0	0	280	263.5	280	16.5	16.5	0.8	0	0	0	0	0
m2105-c-2500	0	0	0	243	223	243	20	20	0.75	0	3	0	0	0
m2105-c-2550	0	0	0	209	186	209	23	23	0.69	0	2	0	0	0
m2105-c-2600	0	0	0	178	152	178	26	26	0.63	0	0	0	0	0
m2105-c-2650	155	155	150	150	122.5	150.5	27.5	28	0.57	31	113	26	4.79	0
m2105-c-2700	142	142	130	130	96.5	125.5	33.5	29	0.51	845	992	814	110.35	0
m2105-c-2750	0	0	0	103.5	75	103.5	28.5	28.5	0.45	0	5	0	0	0
m2105-c-2800	0	0	0	85	57	85	28	28	0.39	0	42	0	0	0
m2105-c-2850	92.5	92.5	92.5	92.5	42.5	68.5	50	26	0.34	5	283	0	0.46	0
m2105-c-2900	0	0	0	55	31	55	24	24	0.29	0	46	0	0	0
m2105-c-2950	0	0	0	43.5	22.5	43.5	21	21	0.24	0	98	0	0	0
m2105-c-3000	66	66.5	65	65	15.5	34.5	49.5	19	0.2	15	667	14	0.99	0
m2105-p-2350	0	0	0	19	6.5	19	12.5	12.5	-0.11	0	199	0	0	0
m2105-p-2400	0	0	0	27	11	27	16	16	-0.15	0	12	0	0	0
m2105-p-2450	0	0	0	37	17.5	37	19.5	19.5	-0.19	0	20	0	0	0
m2105-p-2500	40	40	40	40	26.5	50	13.5	23.5	-0.24	2	125	0	0.08	0
m2105-p-2550	53	55	52.5	55	39	65.5	16	26.5	-0.3	12	93	6	0.65	0
m2105-p-2600	0	0	0	84	55	84	29	29	-0.36	0	1,151	0	0	0
m2105-p-2650	92	95	91	94	75	105.5	19	30.5	-0.42	347	6,790	332	32.09	0
m2105-p-2700	124	124	124	124	98.5	130.5	25.5	32	-0.48	5	168	0	0.62	0
m2105-p-2750	0	0	0	158	126.5	158	31.5	31.5	-0.54	0	170	0	0	0
m2105-p-2800	0	0	0	189	158	189	31	31	-0.6	0	72	0	0	0
m2105-p-2850	0	0	0	222.5	193	222.5	29.5	29.5	-0.65	0	5	0	0	0
m2105-p-2900	0	0	0	258	231.5	258	26.5	26.5	-0.7	0	0	0	0	0
m2105-p-2950	0	0	0	296.5	272	296.5	24.5	24.5	-0.75	0	0	0	0	0
m2105-p-3000	0	0	0	337	315.5	337	21.5	21.5	-0.79	0	1	0	0	0
隐含波动率参考值										84,547	577,912	2,888	3,307.02	0
合约系列	隐含波动率(%)									84,547	577,912	2,888	3,307.02	0
c2009	11.39
c2011	11.32
c2101	12.08
c2103	13.11
c2105	11.03
i2008	38.08
i2009	39.94
i2010	35.27
i2011	35.03
i2012	36.36
i2101	33.46
i2102	31.66
i2103	31.48
i2104	29.07
i2105	30.77
i2106	30.77
m2008	22.1
m2009	20.61
m2011	19.04
m2012	21.69
m2101	16.52
m2103	15.74
m2105	13.41
pg2011	33.13
pg2012	30.07
pg2101	31.14
pg2102	31.14
pg2103	26.73
pg2104	26.73
pg2105	26.73

（来源：大连商品交易所）

关键字：豆粕期权

6月19日大连盘豆粕期权下午收盘行情

相关资讯