7月17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

7月17日大连盘豆粕期权下午收盘行情

2020-07-17 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
m2009-c-2400	497.5	497.5	497.5	497.5	482	497	15.5	15	1	10	317	-10	4.98	0
m2009-c-2450	444.5	447.5	444.5	447.5	432	447	15.5	15	1	15	256	-5	6.7	0
m2009-c-2500	402.5	402.5	397.5	397.5	382	397	15.5	15	1	20	567	0	8	0
m2009-c-2550	353.5	353.5	346	348	332	347	16	15	1	30	716	0	10.48	0
m2009-c-2600	293.5	305	293.5	305	282	297	23	15	1	45	690	-11	13.37	0
m2009-c-2650	241	254.5	239.5	254	233.5	247.5	20.5	14	0.99	157	1,711	-1	39.17	0
m2009-c-2700	204.5	207	189.5	207	186	199.5	21	13.5	0.95	83	9,747	-24	16.42	0
m2009-c-2750	157.5	163	141	158	142	154	16	12	0.89	724	13,692	-116	109.53	18
m2009-c-2800	113	115.5	97	113.5	102.5	112.5	11	10	0.79	1,350	9,575	-156	144.97	0
m2009-c-2850	71.5	79	62	75.5	70	77.5	5.5	7.5	0.65	3,448	16,172	-175	243.13	0
m2009-c-2900	46	49	37	44.5	44	49.5	0.5	5.5	0.5	8,300	27,489	-679	363.18	0
m2009-c-2950	28	29.5	22	27	26	29	1	3	0.35	10,709	29,050	-1,868	283.32	0
m2009-c-3000	17.5	19	13.5	16.5	14	15.5	2.5	1.5	0.22	13,024	50,834	-1,947	210.57	0
m2009-c-3050	11	12.5	9.5	11	7	7.5	4	0.5	0.12	4,611	17,796	-297	50.04	0
m2009-c-3100	8	8.5	6	8	3	3.5	5	0.5	0.06	2,020	15,198	136	15.06	0
m2009-c-3150	6	6.5	5.5	6.5	1	1	5.5	0	0.02	1,920	12,947	-697	11.53	0
m2009-c-3200	6	6	4.5	5.5	0.5	0.5	5	0	0.01	3,564	88,013	-1,066	18.71	0
m2009-c-3250	5	5	4	4	0.5	0.5	3.5	0	0.01	3,017	39,329	-379	13.28	0
m2009-p-2400	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	345	3,367	-342	0.17	0
m2009-p-2450	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	515	3,319	-508	0.26	0
m2009-p-2500	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	186	4,873	-175	0.15	0
m2009-p-2550	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	118	4,481	-104	0.06	0
m2009-p-2600	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	426	13,699	-49	0.43	0
m2009-p-2650	1.5	2	1.5	1.5	1.5	0.5	0	-1	-0.01	538	10,397	-176	0.87	0
m2009-p-2700	2.5	3	2.5	3	4	2.5	-1	-1.5	-0.05	806	19,986	-155	2.04	0
m2009-p-2750	3	5	3	4.5	10	7	-5.5	-3	-0.11	12,331	37,656	-9,369	54.51	0
m2009-p-2800	9	10.5	8.5	9	21	15.5	-12	-5.5	-0.21	4,963	22,335	70	47.76	0
m2009-p-2850	21.5	25	19.5	20.5	38	30.5	-17.5	-7.5	-0.35	4,048	11,055	619	89.27	0
m2009-p-2900	42.5	50	40	40.5	62	52.5	-21.5	-9.5	-0.5	2,123	6,085	245	95.31	0
m2009-p-2950	74	84	71.5	72.5	94	82	-21.5	-12	-0.65	742	3,546	-85	57.96	0
m2009-p-3000	113	125.5	109.5	110.5	132	118.5	-21.5	-13.5	-0.78	429	4,257	-14	50.57	0
m2009-p-3050	168.5	168.5	155	156	175	160.5	-19	-14.5	-0.88	242	686	-48	39.14	0
m2009-p-3100	216.5	216.5	202.5	202.5	221	206.5	-18.5	-14.5	-0.94	312	378	-1	65.59	0
m2009-p-3150	261.5	261.5	250.5	251	269	254.5	-18	-14.5	-0.97	180	643	20	46.48	0
m2009-p-3200	301	317.5	300.5	300.5	318.5	303.5	-18	-15	-0.9	222	1,086	-109	68.85	0
m2009-p-3250	355	355	351	351	368	353	-17	-15	-1	20	754	0	7.06	0
m2011-c-2450	0	0	0	467	453	467	14	14	0.97	0	0	0	0	0
m2011-c-2500	0	0	0	420	403	420	17	17	0.94	0	0	0	0	0
m2011-c-2550	0	0	0	374.5	353	374.5	21.5	21.5	0.92	0	0	0	0	0
m2011-c-2600	0	0	0	330.5	303.5	330.5	27	27	0.88	0	5	0	0	0
m2011-c-2650	0	0	0	288.5	255.5	288.5	33	33	0.84	0	15	0	0	0
m2011-c-2700	0	0	0	249	209.5	249	39.5	39.5	0.79	0	10	0	0	0
m2011-c-2750	0	0	0	212.5	166	212.5	46.5	46.5	0.73	0	11	0	0	0
m2011-c-2800	0	0	0	179.5	127	179.5	52.5	52.5	0.67	0	21	0	0	0
m2011-c-2850	0	0	0	149.5	93.5	149.5	56	56	0.61	0	15	0	0	0
m2011-c-2900	0	0	0	123	65.5	123	57.5	57.5	0.54	0	33	0	0	0
m2011-c-2950	0	0	0	99.5	44	99.5	55.5	55.5	0.47	0	40	0	0	0
m2011-c-3000	0	0	0	79.5	28	79.5	51.5	51.5	0.4	0	103	0	0	0
m2011-c-3050	0	0	0	63	17	63	46	46	0.34	0	70	0	0	0
m2011-c-3100	0	0	0	49	9.5	49	39.5	39.5	0.28	0	184	0	0	0
m2011-c-3150	0	0	0	37.5	5	37.5	32.5	32.5	0.23	0	96	0	0	0
m2011-c-3200	0	0	0	28.5	2.5	28.5	26	26	0.19	0	182	0	0	0
m2011-c-3250	0	0	0	21.5	1	21.5	20.5	20.5	0.15	0	198	0	0	0
m2011-c-3300	16	16	16	16	0.5	16	15.5	15.5	0.12	5	40	5	0.08	0
m2011-p-2450	0	0	0	4.5	0.5	4.5	4	4	-0.04	0	163	0	0	0
m2011-p-2500	0	0	0	7	0.5	7	6.5	6.5	-0.05	0	165	0	0	0
m2011-p-2550	0	0	0	11.5	0.5	11.5	11	11	-0.08	0	96	0	0	0
m2011-p-2600	0	0	0	17.5	1	17.5	16.5	16.5	-0.12	0	99	0	0	0
m2011-p-2650	0	0	0	25.5	3	25.5	22.5	22.5	-0.16	0	75	0	0	0
m2011-p-2700	0	0	0	36	7	36	29	29	-0.21	0	75	0	0	0
m2011-p-2750	0	0	0	49	13.5	49	35.5	35.5	-0.26	0	30	0	0	0
m2011-p-2800	0	0	0	66	24.5	66	41.5	41.5	-0.33	0	50	0	0	0
m2011-p-2850	0	0	0	85.5	40.5	85.5	45	45	-0.39	0	79	0	0	0
m2011-p-2900	0	0	0	109	62.5	109	46.5	46.5	-0.46	0	66	0	0	0
m2011-p-2950	0	0	0	135.5	91	135.5	44.5	44.5	-0.53	0	35	0	0	0
m2011-p-3000	0	0	0	165.5	124.5	165.5	41	41	-0.59	0	25	0	0	0
m2011-p-3050	0	0	0	198.5	163.5	198.5	35	35	-0.66	0	19	0	0	0
m2011-p-3100	0	0	0	234.5	206	234.5	28.5	28.5	-0.71	0	15	0	0	0
m2011-p-3150	0	0	0	273	251.5	273	21.5	21.5	-0.77	0	0	0	0	0
m2011-p-3200	0	0	0	314	299	314	15	15	-0.81	0	0	0	0	0
m2011-p-3250	0	0	0	356.5	348	356.5	8.5	8.5	-0.85	0	0	0	0	0
m2011-p-3300	0	0	0	401	397.5	401	3.5	3.5	-0.88	0	0	0	0	0
m2012-c-2450	0	0	0	464.5	451	464.5	13.5	13.5	0.99	0	5	0	0	0
m2012-c-2500	0	0	0	416.5	402.5	416.5	14	14	0.97	0	0	0	0	0
m2012-c-2550	0	0	0	369	355.5	369	13.5	13.5	0.94	0	5	0	0	0
m2012-c-2600	0	0	0	323	310.5	323	12.5	12.5	0.91	0	10	0	0	0
m2012-c-2650	0	0	0	279.5	267	279.5	12.5	12.5	0.87	0	5	0	0	0
m2012-c-2700	0	0	0	238.5	226.5	238.5	12	12	0.82	0	10	0	0	0
m2012-c-2750	0	0	0	200	189	200	11	11	0.76	0	15	0	0	0
m2012-c-2800	0	0	0	165.5	155	165.5	10.5	10.5	0.69	0	15	0	0	0
m2012-c-2850	0	0	0	134	125	134	9	9	0.62	0	30	0	0	0
m2012-c-2900	0	0	0	107	99	107	8	8	0.54	0	30	0	0	0
m2012-c-2950	82	84	80	83.5	77	84	6.5	7	0.46	32	59	5	2.61	0
m2012-c-3000	65.5	65.5	63.5	63.5	58.5	64.5	5	6	0.38	32	80	9	2.06	0
m2012-c-3050	53.5	53.5	51	51	44	48.5	7	4.5	0.31	34	75	-6	1.76	0
m2012-c-3100	0	0	0	36	32	36	4	4	0.25	0	123	0	0	0
m2012-c-3150	0	0	0	26	23	26	3	3	0.19	0	68	0	0	0
m2012-c-3200	0	0	0	18.5	16.5	18.5	2	2	0.15	0	50	0	0	0
m2012-c-3250	0	0	0	13	11	13	2	2	0.11	0	173	0	0	0
m2012-c-3300	0	0	0	9	7.5	9	1.5	1.5	0.08	0	33	0	0	0
m2012-p-2450	0	0	0	1.5	2	1.5	-0.5	-0.5	-0.02	0	185	0	0	0
m2012-p-2500	0	0	0	3.5	4	3.5	-0.5	-0.5	-0.03	0	110	0	0	0
m2012-p-2550	0	0	0	6	6.5	6	-0.5	-0.5	-0.05	0	105	0	0	0
m2012-p-2600	9.5	9.5	9.5	9.5	11.5	10.5	-2	-1	-0.09	5	50	0	0.05	0
m2012-p-2650	0	0	0	16.5	18	16.5	-1.5	-1.5	-0.13	0	70	0	0	0
m2012-p-2700	0	0	0	25	27	25	-2	-2	-0.18	0	75	0	0	0
m2012-p-2750	0	0	0	36.5	39.5	36.5	-3	-3	-0.24	0	70	0	0	0
m2012-p-2800	0	0	0	51.5	55.5	51.5	-4	-4	-0.31	0	50	0	0	0
m2012-p-2850	0	0	0	70.5	75.5	70.5	-5	-5	-0.38	0	45	0	0	0
m2012-p-2900	0	0	0	93	99	93	-6	-6	-0.46	0	40	0	0	0
m2012-p-2950	0	0	0	120	127	120	-7	-7	-0.54	0	50	0	0	0
m2012-p-3000	0	0	0	150.5	158.5	150.5	-8	-8	-0.61	0	10	0	0	0
m2012-p-3050	0	0	0	184.5	193.5	184.5	-9	-9	-0.68	0	5	0	0	0
m2012-p-3100	0	0	0	221.5	231.5	221.5	-10	-10	-0.75	0	5	0	0	0
m2012-p-3150	0	0	0	261.5	272.5	261.5	-11	-11	-0.8	0	15	0	0	0
m2012-p-3200	0	0	0	304	315.5	304	-11.5	-11.5	-0.85	0	10	0	0	0
m2012-p-3250	0	0	0	348	360	348	-12	-12	-0.89	0	10	0	0	0
m2012-p-3300	0	0	0	394	406.5	394	-12.5	-12.5	-0.92	0	0	0	0	0
m2101-c-2450	0	0	0	459.5	449.5	459.5	10	10	0.97	0	132	0	0	0
m2101-c-2500	418.5	418.5	418.5	418.5	402.5	412.5	16	10	0.94	1	126	0	0.42	0
m2101-c-2550	0	0	0	366.5	357.5	366.5	9	9	0.92	0	137	0	0	0
m2101-c-2600	0	0	0	322.5	314	322.5	8.5	8.5	0.88	0	126	0	0	0
m2101-c-2650	277	278	274	278	273	280.5	5	7.5	0.84	40	211	20	11.05	0
m2101-c-2700	234	240.5	234	234	234.5	241.5	-0.5	7	0.79	50	768	30	11.81	0
m2101-c-2750	200.5	201.5	193	201.5	199.5	205	2	5.5	0.73	71	496	9	14.05	0
m2101-c-2800	167	170	161	169.5	167	172	2.5	5	0.66	231	1,635	15	38.1	0
m2101-c-2850	139	141	133	141	138.5	142.5	2.5	4	0.6	143	2,214	-5	19.56	0
m2101-c-2900	117.5	118.5	110.5	118.5	113	116	5.5	3	0.53	485	8,704	148	56.04	0
m2101-c-2950	98.5	98.5	92.5	96	91	93.5	5	2.5	0.46	421	3,787	65	40.3	0
m2101-c-3000	83	83	77.5	80.5	72.5	74.5	8	2	0.39	1,419	8,439	488	114.34	0
m2101-c-3050	68.5	69	65	67	57	58	10	1	0.33	220	2,912	-3	14.77	0
m2101-c-3100	57	58	54	56.5	44	45	12.5	1	0.27	456	3,833	157	25.68	0
m2101-c-3150	48	49	45.5	48	33.5	34	14.5	0.5	0.22	183	1,621	-18	8.73	0
m2101-c-3200	41	42.5	38.5	41.5	25	25.5	16.5	0.5	0.17	650	9,424	53	26.78	0
m2101-c-3250	34	36	33	35.5	18.5	19	17	0.5	0.14	355	9,096	24	12.23	0
m2101-c-3300	30	32	29	31	13.5	13.5	17.5	0	0.1	495	3,693	88	15.05	0
m2101-p-2450	4.5	4.5	3.5	4	5	4	-1	-1	-0.03	85	1,436	-18	0.33	0
m2101-p-2500	5	5	4.5	5	8	7	-3	-1	-0.06	88	973	-29	0.43	0
m2101-p-2550	7	7	6.5	7	13	11	-6	-2	-0.08	74	1,375	33	0.51	0
m2101-p-2600	10	11.5	9.5	9.5	19.5	17	-10	-2.5	-0.12	78	1,687	10	0.79	0
m2101-p-2650	17	17	14.5	15.5	28	25	-12.5	-3	-0.16	156	1,648	-47	2.34	0
m2101-p-2700	25	26	22.5	22.5	39.5	35.5	-17	-4	-0.21	408	3,176	11	9.67	0
m2101-p-2750	37	38	33	34.5	54	49	-19.5	-5	-0.27	327	2,541	-20	11.33	0
m2101-p-2800	53	54	48.5	51.5	71.5	65.5	-20	-6	-0.33	994	3,396	396	50.76	0
m2101-p-2850	74.5	76.5	69.5	70	92.5	85.5	-22.5	-7	-0.4	358	3,493	5	25.76	0
m2101-p-2900	102	102.5	95	96.5	117	109.5	-20.5	-7.5	-0.47	898	3,100	438	88.76	0
m2101-p-2950	132.5	132.5	126.5	127	145	136.5	-18	-8.5	-0.54	504	2,008	237	64.72	0
m2101-p-3000	165.5	167.5	159.5	161.5	176	167	-14.5	-9	-0.6	382	927	142	62.4	0
m2101-p-3050	199.5	205	196.5	198.5	210	200.5	-11.5	-9.5	-0.67	94	454	37	18.83	0
m2101-p-3100	243.5	243.5	235.5	237.5	247	237	-9.5	-10	-0.73	55	390	11	13.08	0
m2101-p-3150	281	285.5	278	278	286.5	276	-8.5	-10.5	-0.78	117	358	71	32.95	0
m2101-p-3200	0	0	0	317.5	328	317.5	-10.5	-10.5	-0.82	0	581	0	0	0
m2101-p-3250	361.5	368.5	351.5	363	371.5	360.5	-8.5	-11	-0.86	51	933	44	18.56	0
m2101-p-3300	0	0	0	405	416	405	-11	-11	-0.89	0	20	0	0	0
m2103-c-2400	0	0	0	367.5	365	367.5	2.5	2.5	0.9	0	30	0	0	0
m2103-c-2450	0	0	0	324.5	322	324.5	2.5	2.5	0.86	0	10	0	0	0
m2103-c-2500	0	0	0	284	281	284	3	3	0.82	0	5	0	0	0
m2103-c-2550	0	0	0	246	243	246	3	3	0.77	0	17	0	0	0
m2103-c-2600	0	0	0	210.5	207.5	210.5	3	3	0.71	0	15	0	0	0
m2103-c-2650	0	0	0	178.5	175.5	178.5	3	3	0.65	0	25	0	0	0
m2103-c-2700	0	0	0	149.5	146.5	149.5	3	3	0.59	0	40	0	0	0
m2103-c-2750	0	0	0	124	121	124	3	3	0.53	0	20	0	0	0
m2103-c-2800	0	0	0	101.5	98.5	101.5	3	3	0.46	0	40	0	0	0
m2103-c-2850	0	0	0	82	79.5	82	2.5	2.5	0.4	0	25	0	0	0
m2103-c-2900	0	0	0	65.5	63	65.5	2.5	2.5	0.34	0	30	0	0	0
m2103-c-2950	0	0	0	52	49.5	52	2.5	2.5	0.29	0	41	0	0	0
m2103-c-3000	0	0	0	40.5	38.5	40.5	2	2	0.24	0	70	0	0	0
m2103-c-3050	0	0	0	31.5	29.5	31.5	2	2	0.19	0	10	0	0	0
m2103-c-3100	0	0	0	24	22.5	24	1.5	1.5	0.16	0	20	0	0	0
m2103-c-3150	0	0	0	18	17	18	1	1	0.12	0	226	0	0	0
m2103-p-2400	0	0	0	14.5	14	14.5	0.5	0.5	-0.1	0	210	0	0	0
m2103-p-2450	22	22	22	22	20.5	21.5	1.5	1	-0.13	5	90	5	0.11	0
m2103-p-2500	0	0	0	30.5	29.5	30.5	1	1	-0.18	0	40	0	0	0
m2103-p-2550	0	0	0	42	41	42	1	1	-0.22	0	35	0	0	0
m2103-p-2600	0	0	0	56.5	55.5	56.5	1	1	-0.28	0	85	0	0	0
m2103-p-2650	0	0	0	74	73	74	1	1	-0.34	0	85	0	0	0
m2103-p-2700	0	0	0	95	94	95	1	1	-0.4	0	55	0	0	0
m2103-p-2750	118.5	118.5	118.5	118.5	118	119	0.5	1	-0.47	5	55	5	0.59	0
m2103-p-2800	0	0	0	146	145	146	1	1	-0.53	0	80	0	0	0
m2103-p-2850	0	0	0	176.5	175.5	176.5	1	1	-0.59	0	35	0	0	0
m2103-p-2900	0	0	0	209.5	209	209.5	0.5	0.5	-0.65	0	45	0	0	0
m2103-p-2950	0	0	0	245.5	245.5	245.5	0	0	-0.71	0	35	0	0	0
m2103-p-3000	0	0	0	284	284	284	0	0	-0.76	0	50	0	0	0
m2103-p-3050	0	0	0	324.5	325	324.5	-0.5	-0.5	-0.8	0	15	0	0	0
m2103-p-3100	0	0	0	367	367.5	367	-0.5	-0.5	-0.84	0	10	0	0	0
m2103-p-3150	0	0	0	411	411.5	411	-0.5	-0.5	-0.87	0	20	0	0	0
m2105-c-2350	0	0	0	384.5	372.5	384.5	12	12	0.86	0	15	0	0	0
m2105-c-2400	0	0	0	344	331	344	13	13	0.83	0	7	0	0	0
m2105-c-2450	0	0	0	306	291.5	306	14.5	14.5	0.78	0	1	0	0	0
m2105-c-2500	0	0	0	270	254.5	270	15.5	15.5	0.74	0	3	0	0	0
m2105-c-2550	0	0	0	236.5	220	236.5	16.5	16.5	0.69	0	2	0	0	0
m2105-c-2600	0	0	0	206	188.5	206	17.5	17.5	0.64	0	0	0	0	0
m2105-c-2650	162.5	162.5	162.5	162.5	160.5	178	2	17.5	0.59	5	418	5	0.81	0
m2105-c-2700	140	145.5	138	144.5	135	152.5	9.5	17.5	0.53	88	1,142	59	12.47	0
m2105-c-2750	0	0	0	130	112.5	130	17.5	17.5	0.48	0	24	0	0	0
m2105-c-2800	99	99	99	99	93	109.5	6	16.5	0.43	1	47	1	0.1	0
m2105-c-2850	119	119	119	119	76	92	43	16	0.38	1	300	0	0.12	0
m2105-c-2900	0	0	0	76.5	61.5	76.5	15	15	0.33	0	75	0	0	0
m2105-c-2950	0	0	0	63.5	49.5	63.5	14	14	0.29	0	94	0	0	0
m2105-c-3000	55	56	53.5	55	39.5	52	15.5	12.5	0.25	523	3,154	413	28.85	0
m2105-c-3050	0	0	0	42.5	31	42.5	11.5	11.5	0.21	0	52	0	0	0
m2105-c-3100	41.5	41.5	41.5	41.5	24	34.5	17.5	10.5	0.18	5	22	5	0.21	0
m2105-p-2350	0	0	0	26.5	19.5	26.5	7	7	-0.13	0	202	0	0	0
m2105-p-2400	0	0	0	35.5	27.5	35.5	8	8	-0.17	0	27	0	0	0
m2105-p-2450	0	0	0	47	37.5	47	9.5	9.5	-0.21	0	32	0	0	0
m2105-p-2500	37	37	30	30	50	61	-20	11	-0.25	6	144	6	0.22	0
m2105-p-2550	0	0	0	77	65.5	77	11.5	11.5	-0.3	0	116	0	0	0
m2105-p-2600	0	0	0	96	83.5	96	12.5	12.5	-0.35	0	1,958	0	0	0
m2105-p-2650	94	94	88	88	105	117.5	-17	12.5	-0.4	25	12,278	-5	2.32	0
m2105-p-2700	128	128	116.5	116.5	129	141.5	-12.5	12.5	-0.46	2	541	0	0.24	0
m2105-p-2750	0	0	0	168.5	156	168.5	12.5	12.5	-0.51	0	157	0	0	0
m2105-p-2800	0	0	0	198	186	198	12	12	-0.56	0	72	0	0	0
m2105-p-2850	0	0	0	230	218.5	230	11.5	11.5	-0.61	0	5	0	0	0
m2105-p-2900	0	0	0	264	254	264	10	10	-0.66	0	8	0	0	0
m2105-p-2950	0	0	0	300.5	291.5	300.5	9	9	-0.7	0	0	0	0	0
m2105-p-3000	0	0	0	339	331	339	8	8	-0.74	0	1	0	0	0
m2105-p-3050	0	0	0	379	372.5	379	6.5	6.5	-0.78	0	0	0	0	0
m2105-p-3100	0	0	0	420.5	415.5	420.5	5	5	-0.81	0	0	0	0	0
m2107-c-2400	0	0	0	338	353	338	-15	-15	0.88	0	5	0	0	0
m2107-c-2450	0	0	0	296.5	314.5	296.5	-18	-18	0.84	0	5	0	0	0
m2107-c-2500	0	0	0	257.5	279	257.5	-21.5	-21.5	0.79	0	5	0	0	0
m2107-c-2550	0	0	0	221	245.5	221	-24.5	-24.5	0.73	0	15	0	0	0
m2107-c-2600	0	0	0	188	214.5	188	-26.5	-26.5	0.67	0	5	0	0	0
m2107-c-2650	0	0	0	157.5	186.5	157.5	-29	-29	0.61	0	5	0	0	0
m2107-c-2700	0	0	0	131	160.5	131	-29.5	-29.5	0.55	0	5	0	0	0
m2107-c-2750	0	0	0	107.5	137.5	107.5	-30	-30	0.48	0	15	0	0	0
m2107-c-2800	0	0	0	87	117	87	-30	-30	0.42	0	5	0	0	0
m2107-c-2850	0	0	0	69.5	99	69.5	-29.5	-29.5	0.36	0	0	0	0	0
m2107-c-2900	0	0	0	55	83	55	-28	-28	0.3	0	5	0	0	0
m2107-c-2950	0	0	0	43	69	43	-26	-26	0.25	0	6	0	0	0
m2107-c-3000	0	0	0	33.5	57.5	33.5	-24	-24	0.21	0	5	0	0	0
m2107-c-3050	0	0	0	25.5	47	25.5	-21.5	-21.5	0.17	0	0	0	0	0
m2107-p-2400	0	0	0	18	37	18	-19	-19	-0.12	0	5	0	0	0
m2107-p-2450	0	0	0	26	48.5	26	-22.5	-22.5	-0.16	0	0	0	0	0
m2107-p-2500	0	0	0	36.5	62	36.5	-25.5	-25.5	-0.2	0	20	0	0	0
m2107-p-2550	50	50	50	50	78	50	-28	-28	-0.26	1	6	1	0.05	0
m2107-p-2600	0	0	0	66	96.5	66	-30.5	-30.5	-0.32	0	5	0	0	0
m2107-p-2650	0	0	0	85.5	118	85.5	-32.5	-32.5	-0.38	0	5	0	0	0
m2107-p-2700	0	0	0	108	142	108	-34	-34	-0.44	0	5	0	0	0
m2107-p-2750	0	0	0	134	168.5	134	-34.5	-34.5	-0.51	0	5	0	0	0
m2107-p-2800	0	0	0	163.5	197	163.5	-33.5	-33.5	-0.57	0	5	0	0	0
m2107-p-2850	0	0	0	195.5	228.5	195.5	-33	-33	-0.63	0	5	0	0	0
m2107-p-2900	0	0	0	230.5	262	230.5	-31.5	-31.5	-0.69	0	5	0	0	0
m2107-p-2950	0	0	0	268	298	268	-30	-30	-0.74	0	0	0	0	0
m2107-p-3000	0	0	0	308	335.5	308	-27.5	-27.5	-0.79	0	0	0	0	0
m2107-p-3050	0	0	0	349.5	375	349.5	-25.5	-25.5	-0.83	0	0	0	0	0
										92,257	594,871	-14,576	3,051.68	18
										92,257	594,871	-14,576	3,051.68	18
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	13.19
c2011	14.08
c2101	12.42
c2103	11.36
c2105	10.04
c2107	10.85
i2009	44.12
i2010	34.64
i2011	32.83
i2012	34.31
i2101	37.27
i2102	32.8
i2103	33
i2104	32.52
i2105	31.58
i2106	31.58
i2107	31.58
l2009	22.22
l2010	17.95
l2011	20.45
l2012	20.45
l2101	18.98
l2102	18.5
l2103	16.17
l2104	17.86
l2105	17.86
l2106	17.63
l2107	17.63
m2009	18.42
m2011	20.2
m2012	15.67
m2101	15.66
m2103	14.95
m2105	16.13
m2107	11.83
pg2011	34.17
pg2012	31.2
pg2101	40.98
pg2102	40.98
pg2103	40.98
pg2104	29.2
pg2105	29.2
pg2106	25.84
pp2009	19.6
pp2010	18.82
pp2011	18.82
pp2012	17.94
pp2101	17.94
pp2102	17.94
pp2103	17.75
pp2104	17.75
pp2105	17.75
pp2106	18.16
v2009	19.47
v2010	18.99
v2011	18.48
v2012	18.8
v2101	17.36
v2102	17.08
v2103	17.08
v2104	16.58
v2105	17.92
v2106	17.71

（来源：大连商品交易所）

关键字：豆粕期权

7月17日大连盘豆粕期权下午收盘行情

相关资讯