6月29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29日大连盘豆粕期权下午收盘行情

2020-06-29 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	385	396	385	-11	-11	1	0	0	0	0	0
m2008-c-2450	0	0	0	335	346	335	-11	-11	1	0	0	0	0	0
m2008-c-2500	0	0	0	285.5	296	285.5	-10.5	-10.5	0.99	0	0	0	0	0
m2008-c-2550	0	0	0	237.5	246	237.5	-8.5	-8.5	0.96	0	0	0	0	0
m2008-c-2600	0	0	0	191	197	191	-6	-6	0.91	0	0	0	0	0
m2008-c-2650	0	0	0	147.5	150.5	147.5	-3	-3	0.84	0	5	0	0	0
m2008-c-2700	0	0	0	109	107.5	109	1.5	1.5	0.73	0	22	0	0	0
m2008-c-2750	0	0	0	76.5	71	76.5	5.5	5.5	0.61	0	55	0	0	0
m2008-c-2800	64.5	64.5	10	10	43	50.5	-33	7.5	0.47	7	73	1	0.2	0
m2008-c-2850	0	0	0	31.5	23	31.5	8.5	8.5	0.34	0	56	0	0	0
m2008-c-2900	6	6	6	6	11	18.5	-5	7.5	0.23	2	119	2	0.01	0
m2008-c-2950	0	0	0	10	4.5	10	5.5	5.5	0.14	0	211	0	0	0
m2008-c-3000	1.5	2	1.5	2	1.5	5	0.5	3.5	0.08	2	407	0	0	0
m2008-c-3050	2	2	1	1	0.5	2	0.5	1.5	0.04	6	316	0	0.01	0
m2008-c-3100	0	0	0	1	0.5	1	0.5	0.5	0.02	0	111	0	0	0
m2008-c-3150	1.5	1.5	0.5	1	0.5	0.5	0.5	0	0.01	15	130	-15	0.02	0
m2008-c-3200	1	1	1	1	0.5	0.5	0.5	0	0.01	10	147	-10	0.01	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	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	5	61	5	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	2.5	0.5	2.5	2	2	-0.04	0	123	0	0	0
m2008-p-2600	0	0	0	6	1.5	6	4.5	4.5	-0.09	0	56	0	0	0
m2008-p-2650	0	0	0	12.5	4.5	12.5	8	8	-0.16	0	37	0	0	0
m2008-p-2700	0	0	0	24	11.5	24	12.5	12.5	-0.27	0	91	0	0	0
m2008-p-2750	0	0	0	41.5	25	41.5	16.5	16.5	-0.39	0	47	0	0	0
m2008-p-2800	0	0	0	65.5	47	65.5	18.5	18.5	-0.53	0	58	0	0	0
m2008-p-2850	0	0	0	96.5	77	96.5	19.5	19.5	-0.66	0	41	0	0	0
m2008-p-2900	0	0	0	133.5	115	133.5	18.5	18.5	-0.77	0	45	0	0	0
m2008-p-2950	0	0	0	175	158.5	175	16.5	16.5	-0.86	0	30	0	0	0
m2008-p-3000	0	0	0	220	205.5	220	14.5	14.5	-0.92	0	41	0	0	0
m2008-p-3050	0	0	0	267.5	254.5	267.5	13	13	-0.96	0	8	0	0	0
m2008-p-3100	0	0	0	316	304	316	12	12	-0.99	0	23	0	0	0
m2008-p-3150	0	0	0	365.5	354	365.5	11.5	11.5	-0.89	0	9	0	0	0
m2008-p-3200	0	0	0	415	404	415	11	11	-1	0	0	0	0	0
m2008-p-3250	0	0	0	465	454	465	11	11	-1	0	0	0	0	0
m2009-c-2400	419.5	419.5	404.5	405.5	415	402	-9.5	-13	1	22	685	0	8.98	0
m2009-c-2450	357.5	357.5	357.5	357.5	366	352.5	-8.5	-13.5	0.99	10	357	10	3.58	0
m2009-c-2500	301	308	301	308	317.5	304.5	-9.5	-13	0.96	20	726	0	6.09	0
m2009-c-2550	253.5	261.5	245	260.5	271	257.5	-10.5	-13.5	0.93	44	860	2	11.27	0
m2009-c-2600	200.5	213.5	200.5	210	226.5	213	-16.5	-13.5	0.88	112	778	0	23.38	0
m2009-c-2650	167	167	152.5	165	185	171.5	-20	-13.5	0.81	113	1,539	11	18.15	0
m2009-c-2700	126	126.5	111.5	123.5	147	134	-23.5	-13	0.72	294	11,620	20	35.53	0
m2009-c-2750	87.5	90	78	86	113.5	101.5	-27.5	-12	0.62	1,259	18,679	136	107.92	0
m2009-c-2800	60.5	64.5	55	60.5	85.5	74	-25	-11.5	0.52	3,425	16,015	199	206.79	0
m2009-c-2850	45	45	36.5	41	62	52.5	-21	-9.5	0.41	9,696	24,143	2,706	401.21	0
m2009-c-2900	31.5	31.5	25	29.5	43.5	35.5	-14	-8	0.31	4,478	26,991	596	129.27	0
m2009-c-2950	20.5	22	17.5	20.5	29.5	23	-9	-6.5	0.22	3,614	17,565	-237	73.22	0
m2009-c-3000	15	17	12.5	16	19.5	14.5	-3.5	-5	0.16	9,277	47,216	2,119	143.56	0
m2009-c-3050	12	14	10	12.5	12.5	8.5	0	-4	0.1	3,303	12,320	328	40.88	0
m2009-c-3100	9.5	11	8	10	7.5	5	2.5	-2.5	0.06	3,123	13,008	363	31.95	0
m2009-c-3150	8	9.5	7	9.5	4.5	2.5	5	-2	0.04	3,136	12,796	139	27.53	0
m2009-c-3200	8	9	6.5	8.5	2.5	1.5	6	-1	0.02	6,911	100,032	924	56.84	0
m2009-c-3250	6.5	8	6.5	7.5	1.5	0.5	6	-1	0.01	6,647	39,510	-1,169	46.92	0
m2009-p-2400	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	148	4,312	-98	0.15	0
m2009-p-2450	1.5	1.5	1	1.5	1.5	1	0	-0.5	-0.02	352	5,581	-207	0.42	0
m2009-p-2500	2.5	3	2	2	3	2.5	-1	-0.5	-0.03	1,171	7,281	-372	2.74	0
m2009-p-2550	3.5	3.5	2.5	3	6.5	6	-3.5	-0.5	-0.07	1,244	9,985	-411	3.68	0
m2009-p-2600	5.5	5.5	5	5	11.5	11	-6.5	-0.5	-0.12	1,417	17,896	432	7.38	0
m2009-p-2650	9	10	8	8	20	19.5	-12	-0.5	-0.19	2,561	18,399	-158	22.85	0
m2009-p-2700	17	19	15	15.5	32	32	-16.5	0	-0.27	1,766	28,974	432	30.03	0
m2009-p-2750	35	35	27.5	28	49	49.5	-21	0.5	-0.37	3,608	54,006	1,342	107.81	0
m2009-p-2800	58	61	51	51.5	70.5	72.5	-19	2	-0.48	4,444	19,607	1,778	245.95	0
m2009-p-2850	90	93	81	83	97	100.5	-14	3.5	-0.59	811	5,737	-112	69.71	0
m2009-p-2900	125	128	119	121	128.5	133.5	-7.5	5	-0.69	282	3,241	16	34.93	0
m2009-p-2950	173	173	161.5	161.5	164.5	171	-3	6.5	-0.77	172	1,713	26	28.48	0
m2009-p-3000	214.5	215	205	210.5	204.5	212.5	6	8	-0.84	115	1,136	8	24.21	0
m2009-p-3050	256.5	260.5	251	256.5	247	256.5	9.5	9.5	-0.9	57	348	9	14.65	0
m2009-p-3100	305.5	307.5	302.5	302.5	292.5	303	10	10.5	-0.93	100	414	50	30.47	0
m2009-p-3150	349.5	351	349	349	339	350.5	10	11.5	-0.96	21	536	-1	7.34	0
m2009-p-3200	401	401	396	396	387.5	399.5	8.5	12	-0.98	32	1,739	-10	12.76	0
m2009-p-3250	447.5	448	442.5	445.5	436	448.5	9.5	12.5	-0.86	53	918	-19	23.69	0
m2011-c-2450	0	0	0	398.5	407	398.5	-8.5	-8.5	0.92	0	0	0	0	0
m2011-c-2500	0	0	0	354.5	361	354.5	-6.5	-6.5	0.89	0	0	0	0	0
m2011-c-2550	0	0	0	312.5	316.5	312.5	-4	-4	0.85	0	0	0	0	0
m2011-c-2600	0	0	0	272.5	274.5	272.5	-2	-2	0.8	0	5	0	0	0
m2011-c-2650	0	0	0	235.5	235	235.5	0.5	0.5	0.75	0	15	0	0	0
m2011-c-2700	0	0	0	201.5	199	201.5	2.5	2.5	0.69	0	10	0	0	0
m2011-c-2750	0	0	0	170	166	170	4	4	0.63	0	10	0	0	0
m2011-c-2800	0	0	0	142.5	136.5	142.5	6	6	0.57	0	21	0	0	0
m2011-c-2850	0	0	0	117.5	110.5	117.5	7	7	0.5	0	25	0	0	0
m2011-c-2900	0	0	0	96	88	96	8	8	0.44	0	35	0	0	0
m2011-c-2950	0	0	0	77.5	69	77.5	8.5	8.5	0.38	0	39	0	0	0
m2011-c-3000	0	0	0	62	53.5	62	8.5	8.5	0.32	0	108	0	0	0
m2011-c-3050	0	0	0	49	41	49	8	8	0.27	0	81	0	0	0
m2011-c-3100	0	0	0	38.5	30.5	38.5	8	8	0.23	0	196	0	0	0
m2011-c-3150	0	0	0	29.5	22.5	29.5	7	7	0.18	0	91	0	0	0
m2011-c-3200	0	0	0	22.5	16.5	22.5	6	6	0.15	0	172	0	0	0
m2011-c-3250	0	0	0	17	12	17	5	5	0.12	0	208	0	0	0
m2011-p-2450	0	0	0	11.5	6	11.5	5.5	5.5	-0.08	0	158	0	0	0
m2011-p-2500	0	0	0	17.5	10	17.5	7.5	7.5	-0.11	0	160	0	0	0
m2011-p-2550	0	0	0	25.5	15.5	25.5	10	10	-0.15	0	91	0	0	0
m2011-p-2600	0	0	0	35.5	23.5	35.5	12	12	-0.2	0	96	0	0	0
m2011-p-2650	0	0	0	48	34	48	14	14	-0.25	0	82	0	0	0
m2011-p-2700	0	0	0	64	47.5	64	16.5	16.5	-0.3	0	90	0	0	0
m2011-p-2750	0	0	0	82.5	64	82.5	18.5	18.5	-0.36	0	50	0	0	0
m2011-p-2800	0	0	0	104.5	84.5	104.5	20	20	-0.43	0	40	0	0	0
m2011-p-2850	0	0	0	129.5	108.5	129.5	21	21	-0.49	0	29	0	0	0
m2011-p-2900	0	0	0	158	136	158	22	22	-0.55	0	80	0	0	0
m2011-p-2950	0	0	0	189.5	167	189.5	22.5	22.5	-0.62	0	40	0	0	0
m2011-p-3000	0	0	0	223.5	201	223.5	22.5	22.5	-0.67	0	25	0	0	0
m2011-p-3050	0	0	0	260.5	238	260.5	22.5	22.5	-0.72	0	24	0	0	0
m2011-p-3100	0	0	0	299.5	278	299.5	21.5	21.5	-0.77	0	15	0	0	0
m2011-p-3150	0	0	0	340.5	319.5	340.5	21	21	-0.81	0	0	0	0	0
m2011-p-3200	0	0	0	383.5	363.5	383.5	20	20	-0.85	0	0	0	0	0
m2011-p-3250	0	0	0	428	408.5	428	19.5	19.5	-0.88	0	0	0	0	0
m2012-c-2450	0	0	0	410	428.5	410	-18.5	-18.5	0.96	0	5	0	0	0
m2012-c-2500	0	0	0	363.5	384	363.5	-20.5	-20.5	0.93	0	0	0	0	0
m2012-c-2550	0	0	0	318.5	341.5	318.5	-23	-23	0.9	0	5	0	0	0
m2012-c-2600	0	0	0	275.5	301	275.5	-25.5	-25.5	0.86	0	10	0	0	0
m2012-c-2650	0	0	0	235	263.5	235	-28.5	-28.5	0.8	0	5	0	0	0
m2012-c-2700	0	0	0	198	228	198	-30	-30	0.74	0	10	0	0	0
m2012-c-2750	0	0	0	164	195.5	164	-31.5	-31.5	0.68	0	15	0	0	0
m2012-c-2800	0	0	0	133.5	166.5	133.5	-33	-33	0.6	0	15	0	0	0
m2012-c-2850	0	0	0	107	140	107	-33	-33	0.53	0	30	0	0	0
m2012-c-2900	0	0	0	84.5	116.5	84.5	-32	-32	0.45	0	30	0	0	0
m2012-c-2950	0	0	0	65.5	96.5	65.5	-31	-31	0.38	0	41	0	0	0
m2012-c-3000	0	0	0	50	78.5	50	-28.5	-28.5	0.31	0	41	0	0	0
m2012-c-3050	0	0	0	37.5	63.5	37.5	-26	-26	0.25	0	21	0	0	0
m2012-c-3100	0	0	0	27.5	51	27.5	-23.5	-23.5	0.2	0	100	0	0	0
m2012-c-3150	0	0	0	20	40.5	20	-20.5	-20.5	0.15	0	30	0	0	0
m2012-c-3200	0	0	0	14	31.5	14	-17.5	-17.5	0.11	0	59	0	0	0
m2012-c-3250	0	0	0	10	24.5	10	-14.5	-14.5	0.09	0	172	0	0	0
m2012-p-2450	0	0	0	4.5	12	4.5	-7.5	-7.5	-0.04	0	155	0	0	0
m2012-p-2500	0	0	0	7.5	17.5	7.5	-10	-10	-0.06	0	85	0	0	0
m2012-p-2550	0	0	0	12.5	25	12.5	-12.5	-12.5	-0.1	0	100	0	0	0
m2012-p-2600	0	0	0	19.5	34.5	19.5	-15	-15	-0.14	0	45	0	0	0
m2012-p-2650	0	0	0	29	46	29	-17	-17	-0.19	0	70	0	0	0
m2012-p-2700	0	0	0	41.5	61	41.5	-19.5	-19.5	-0.25	0	80	0	0	0
m2012-p-2750	0	0	0	57.5	78.5	57.5	-21	-21	-0.32	0	70	0	0	0
m2012-p-2800	0	0	0	77	98.5	77	-21.5	-21.5	-0.39	0	50	0	0	0
m2012-p-2850	0	0	0	100.5	122	100.5	-21.5	-21.5	-0.47	0	50	0	0	0
m2012-p-2900	0	0	0	127.5	148.5	127.5	-21	-21	-0.54	0	30	0	0	0
m2012-p-2950	0	0	0	158.5	178	158.5	-19.5	-19.5	-0.62	0	30	0	0	0
m2012-p-3000	0	0	0	192.5	210	192.5	-17.5	-17.5	-0.68	0	5	0	0	0
m2012-p-3050	0	0	0	229.5	245	229.5	-15.5	-15.5	-0.75	0	5	0	0	0
m2012-p-3100	0	0	0	269.5	282	269.5	-12.5	-12.5	-0.8	0	5	0	0	0
m2012-p-3150	0	0	0	312	321.5	312	-9.5	-9.5	-0.84	0	15	0	0	0
m2012-p-3200	0	0	0	356	362.5	356	-6.5	-6.5	-0.88	0	10	0	0	0
m2012-p-3250	0	0	0	401.5	405	401.5	-3.5	-3.5	-0.91	0	10	0	0	0
m2101-c-2450	0	0	0	415.5	432.5	415.5	-17	-17	0.94	0	93	0	0	0
m2101-c-2500	0	0	0	370	387	370	-17	-17	0.91	0	126	0	0	0
m2101-c-2550	0	0	0	326	343	326	-17	-17	0.88	0	103	0	0	0
m2101-c-2600	0	0	0	284.5	301	284.5	-16.5	-16.5	0.84	0	126	0	0	0
m2101-c-2650	232.5	240.5	232.5	240.5	261.5	245.5	-21	-16	0.78	56	160	18	13.22	0
m2101-c-2700	198	207.5	198	202.5	224.5	209.5	-22	-15	0.73	30	188	-9	6.04	0
m2101-c-2750	163	172.5	163	169.5	191	176.5	-21.5	-14.5	0.67	59	401	2	9.89	0
m2101-c-2800	140	150	135	139	160	146.5	-21	-13.5	0.6	124	915	-18	17.26	0
m2101-c-2850	120	120	110	117.5	133	120.5	-15.5	-12.5	0.53	295	1,869	139	33.8	0
m2101-c-2900	98.5	102	92.5	98.5	109	97.5	-10.5	-11.5	0.46	570	5,200	332	56.11	0
m2101-c-2950	82	85	76	80.5	88.5	78	-8	-10.5	0.4	148	1,952	50	11.73	0
m2101-c-3000	69	70.5	66	68	70.5	61.5	-2.5	-9	0.34	617	4,164	312	41.65	0
m2101-c-3050	60	60	55	55	56	48	-1	-8	0.28	444	1,317	49	25.21	0
m2101-c-3100	46.5	49.5	45	47	43.5	37	3.5	-6.5	0.23	192	1,184	82	9.14	0
m2101-c-3150	39	41	39	40	33.5	28	6.5	-5.5	0.18	88	920	60	3.56	0
m2101-c-3200	36.5	37	33	36	25.5	21	10.5	-4.5	0.15	288	2,839	124	10.05	0
m2101-c-3250	29	31.5	27	30	19	15.5	11	-3.5	0.11	664	2,977	131	19.4	0
m2101-p-2450	6.5	6.5	6.5	6.5	7.5	7.5	-1	0	-0.06	65	1,146	65	0.42	0
m2101-p-2500	9.5	9.5	9.5	9.5	11.5	11.5	-2	0	-0.08	10	769	0	0.1	0
m2101-p-2550	14	14	11.5	12.5	17.5	17.5	-5	0	-0.12	13	919	2	0.16	0
m2101-p-2600	18.5	18.5	17.5	18	25	26	-7	1	-0.16	18	890	6	0.33	0
m2101-p-2650	28.5	28.5	25	25	35.5	36.5	-10.5	1	-0.21	84	1,122	-8	2.25	0
m2101-p-2700	41.5	41.5	36.5	36.5	48.5	50	-12	1.5	-0.27	175	1,501	46	6.71	0
m2101-p-2750	59.5	59.5	52.5	53.5	64.5	67	-11	2.5	-0.33	178	1,890	133	9.79	0
m2101-p-2800	77	81	73	74	83.5	87	-9.5	3.5	-0.4	405	2,400	24	30.86	0
m2101-p-2850	106.5	107.5	97	97	106	110.5	-9	4.5	-0.46	1,939	3,402	612	195.6	0
m2101-p-2900	133.5	134	127.5	127.5	132	137.5	-4.5	5.5	-0.53	41	1,075	11	5.43	0
m2101-p-2950	170.5	172.5	161	161	161	167.5	0	6.5	-0.6	21	432	13	3.5	0
m2101-p-3000	209	209	198	198	193	201	5	8	-0.66	10	338	4	2.01	0
m2101-p-3050	240	248	236.5	237	228	237	9	9	-0.72	13	263	1	3.13	0
m2101-p-3100	0	0	0	275.5	265.5	275.5	10	10	-0.77	0	196	0	0	0
m2101-p-3150	0	0	0	316.5	305	316.5	11.5	11.5	-0.81	0	144	0	0	0
m2101-p-3200	368	368	368	368	347	359.5	21	12.5	-0.85	10	320	-10	3.68	0
m2101-p-3250	0	0	0	403.5	390.5	403.5	13	13	-0.89	0	44	0	0	0
m2103-c-2400	0	0	0	372	388	372	-16	-16	0.89	0	5	0	0	0
m2103-c-2450	0	0	0	330	345.5	330	-15.5	-15.5	0.85	0	5	0	0	0
m2103-c-2500	285.5	285.5	285.5	285.5	305.5	290	-20	-15.5	0.81	5	5	0	1.43	0
m2103-c-2550	247.5	247.5	247.5	247.5	268	253	-20.5	-15	0.76	5	17	0	1.24	0
m2103-c-2600	212.5	212.5	212.5	212.5	233	218.5	-20.5	-14.5	0.7	5	20	5	1.06	0
m2103-c-2650	181.5	181.5	181.5	181.5	200.5	187	-19	-13.5	0.65	5	30	5	0.91	0
m2103-c-2700	154	154	154	154	171.5	158	-17.5	-13.5	0.59	5	35	-5	0.77	0
m2103-c-2750	131	131	131	131	145	132.5	-14	-12.5	0.53	5	15	-5	0.66	0
m2103-c-2800	111.5	111.5	109	109	121.5	110	-12.5	-11.5	0.47	10	35	0	1.1	0
m2103-c-2850	95	95	95	95	101	90.5	-6	-10.5	0.41	5	35	5	0.48	0
m2103-c-2900	0	0	0	73.5	83	73.5	-9.5	-9.5	0.35	0	25	0	0	0
m2103-c-2950	0	0	0	59.5	67.5	59.5	-8	-8	0.3	0	36	0	0	0
m2103-c-3000	0	0	0	47.5	54.5	47.5	-7	-7	0.25	0	75	0	0	0
m2103-c-3050	0	0	0	37.5	44	37.5	-6.5	-6.5	0.21	0	10	0	0	0
m2103-c-3100	0	0	0	29.5	34.5	29.5	-5	-5	0.18	0	30	0	0	0
m2103-c-3150	42.5	42.5	42.5	42.5	27.5	22.5	15	-5	0.14	5	222	-5	0.21	0
m2103-p-2400	0	0	0	18.5	18.5	18.5	0	0	-0.11	0	115	0	0	0
m2103-p-2450	0	0	0	26	26	26	0	0	-0.15	0	45	0	0	0
m2103-p-2500	0	0	0	36	35.5	36	0.5	0.5	-0.19	0	30	0	0	0
m2103-p-2550	0	0	0	48.5	47.5	48.5	1	1	-0.24	0	25	0	0	0
m2103-p-2600	0	0	0	63.5	62	63.5	1.5	1.5	-0.29	0	80	0	0	0
m2103-p-2650	0	0	0	81.5	79.5	81.5	2	2	-0.35	0	80	0	0	0
m2103-p-2700	0	0	0	102.5	100	102.5	2.5	2.5	-0.41	0	50	0	0	0
m2103-p-2750	0	0	0	126.5	123	126.5	3.5	3.5	-0.47	0	50	0	0	0
m2103-p-2800	0	0	0	154	149.5	154	4.5	4.5	-0.53	0	50	0	0	0
m2103-p-2850	0	0	0	184	178.5	184	5.5	5.5	-0.58	0	35	0	0	0
m2103-p-2900	0	0	0	216.5	210	216.5	6.5	6.5	-0.64	0	45	0	0	0
m2103-p-2950	0	0	0	252	244.5	252	7.5	7.5	-0.69	0	35	0	0	0
m2103-p-3000	0	0	0	290	281	290	9	9	-0.74	0	50	0	0	0
m2103-p-3050	0	0	0	329.5	320	329.5	9.5	9.5	-0.78	0	15	0	0	0
m2103-p-3100	0	0	0	371	360.5	371	10.5	10.5	-0.82	0	5	0	0	0
m2103-p-3150	0	0	0	414.5	403	414.5	11.5	11.5	-0.85	0	15	0	0	0
m2105-c-2350	0	0	0	343.5	357	343.5	-13.5	-13.5	0.91	0	15	0	0	0
m2105-c-2400	0	0	0	300	313.5	300	-13.5	-13.5	0.87	0	0	0	0	0
m2105-c-2450	0	0	0	259	272.5	259	-13.5	-13.5	0.82	0	0	0	0	0
m2105-c-2500	0	0	0	221	234	221	-13	-13	0.76	0	3	0	0	0
m2105-c-2550	0	0	0	186	198.5	186	-12.5	-12.5	0.7	0	2	0	0	0
m2105-c-2600	0	0	0	154.5	166.5	154.5	-12	-12	0.64	0	0	0	0	0
m2105-c-2650	149.5	150.5	149.5	150	138	126.5	12	-11.5	0.56	12	302	-3	1.8	0
m2105-c-2700	130	130	126.5	126.5	112.5	102	14	-10.5	0.49	19	1,017	18	2.43	0
m2105-c-2750	0	0	0	81	91	81	-10	-10	0.42	0	5	0	0	0
m2105-c-2800	0	0	0	63.5	72.5	63.5	-9	-9	0.36	0	42	0	0	0
m2105-c-2850	0	0	0	49	57	49	-8	-8	0.29	0	283	0	0	0
m2105-c-2900	0	0	0	37.5	44	37.5	-6.5	-6.5	0.24	0	46	0	0	0
m2105-c-2950	63.5	63.5	63.5	63.5	33.5	28	30	-5.5	0.19	5	93	0	0.32	0
m2105-c-3000	59.5	60	55	55	25.5	20.5	29.5	-5	0.15	31	779	5	1.81	0
m2105-p-2350	0	0	0	12	12.5	12	-0.5	-0.5	-0.09	0	198	0	0	0
m2105-p-2400	0	0	0	18.5	19	18.5	-0.5	-0.5	-0.13	0	17	0	0	0
m2105-p-2450	0	0	0	27	27.5	27	-0.5	-0.5	-0.17	0	25	0	0	0
m2105-p-2500	0	0	0	38.5	38.5	38.5	0	0	-0.23	0	125	0	0	0
m2105-p-2550	0	0	0	53	53	53	0	0	-0.29	0	100	0	0	0
m2105-p-2600	71	71	69.5	71	70.5	71.5	0.5	1	-0.36	31	1,151	-1	2.18	0
m2105-p-2650	95	95	89.5	90	91.5	93	-1.5	1.5	-0.43	1,137	10,598	972	103.21	0
m2105-p-2700	126.5	126.5	126	126	115.5	118	10.5	2.5	-0.5	7	167	2	0.88	0
m2105-p-2750	154.5	154.5	154.5	154.5	143.5	146.5	11	3	-0.57	5	165	-5	0.77	0
m2105-p-2800	0	0	0	178.5	174.5	178.5	4	4	-0.64	0	72	0	0	0
m2105-p-2850	0	0	0	214	208.5	214	5.5	5.5	-0.7	0	5	0	0	0
m2105-p-2900	0	0	0	251.5	245	251.5	6.5	6.5	-0.75	0	0	0	0	0
m2105-p-2950	0	0	0	292	284.5	292	7.5	7.5	-0.8	0	0	0	0	0
m2105-p-3000	0	0	0	334.5	326	334.5	8.5	8.5	-0.84	0	1	0	0	0
										81,739	590,757	11,994	2,682.82	0
										81,739	590,757	11,994	2,682.82	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	11.64
c2011	10.31
c2101	11.58
c2103	11.89
c2105	10.29
i2008	44.22
i2009	37.9
i2010	37.9
i2011	33.9
i2012	33.9
i2101	35.67
i2102	31.96
i2103	31.31
i2104	30.5
i2105	31.06
i2106	29.33
m2008	35.21
m2009	20.15
m2011	20.15
m2012	15.38
m2101	15.38
m2103	15.32
m2105	11.74
pg2011	33.47
pg2012	30.94
pg2101	30.09
pg2102	30.09
pg2103	30.09
pg2104	30.09
pg2105	30.09

（来源：大连商品交易所）

关键字：豆粕期权

6月29日大连盘豆粕期权下午收盘行情

相关资讯