7月21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21日大连盘豆粕期权下午收盘行情

2020-07-21 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	527	543.5	527	540.5	506	537	34.5	31	1	10	312	-4	5.36	0
m2009-c-2450	494.5	494.5	492	492	456	487	36	31	1	10	256	0	4.93	0
m2009-c-2500	442.5	447	409	409	406	437	3	31	1	53	473	-13	22.75	0
m2009-c-2550	371.5	408.5	359	359	356	387	3	31	1	35	699	-16	13.51	0
m2009-c-2600	329.5	344.5	309	309	306	337	3	31	1	41	657	-11	13.28	0
m2009-c-2650	297	297	259	259	256.5	287	2.5	30.5	1	63	1,660	-43	17.61	0
m2009-c-2700	243	259	208	219	208.5	238.5	10.5	30	0.97	1,416	9,134	-526	345.69	10
m2009-c-2750	172.5	209	158	171	163	191	8	28	0.93	2,694	11,783	-1,594	523.14	0
m2009-c-2800	126	161.5	114.5	118	121.5	146.5	-3.5	25	0.86	3,158	8,175	-1,284	458.85	11
m2009-c-2850	87.5	117.5	75	78	85.5	107	-7.5	21.5	0.75	5,942	12,563	-2,323	589.61	0
m2009-c-2900	57	80.5	44	48.5	56	73.5	-7.5	17.5	0.62	13,032	21,407	-4,220	866.62	2
m2009-c-2950	38	52	26.5	28	34.5	47	-6.5	12.5	0.47	19,269	29,331	-1,181	791.17	0
m2009-c-3000	23	33	17	17	19.5	28	-2.5	8.5	0.33	32,502	49,341	-1,770	855.59	0
m2009-c-3050	15.5	22.5	11	11.5	10	15.5	1.5	5.5	0.21	13,134	18,405	60	231.42	0
m2009-c-3100	11	15.5	8.5	8.5	5	8	3.5	3	0.12	9,328	12,423	-1,794	113.16	0
m2009-c-3150	8.5	11.5	6.5	6.5	2	3.5	4.5	1.5	0.06	5,207	11,331	59	50.22	0
m2009-c-3200	6.5	10	5.5	5.5	0.5	1.5	5	1	0.03	10,191	85,899	-1,952	76.93	0
m2009-c-3250	5.5	7.5	4.5	5	0.5	0.5	4.5	0	0.01	5,028	38,968	173	29.82	0
m2009-p-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	42	3,366	-1	0.02	0
m2009-p-2450	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	230	2,906	-230	0.12	0
m2009-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	60	2,762	-31	0.03	0
m2009-p-2550	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	220	4,320	18	0.11	0
m2009-p-2600	1	1	0.5	1	0.5	0.5	0.5	0	-0.01	2,188	14,329	610	2.18	0
m2009-p-2650	1	1.5	1	1.5	1	0.5	0.5	-0.5	-0.01	1,127	10,018	-247	1.61	0
m2009-p-2700	2	2.5	1	1.5	3	1.5	-1.5	-1.5	-0.03	1,798	18,998	-792	2.88	0
m2009-p-2750	5	5	3	4.5	7	4	-2.5	-3	-0.07	14,150	22,050	-9,106	50.16	0
m2009-p-2800	8.5	9	4	7	15.5	10	-8.5	-5.5	-0.14	8,515	18,455	-3,524	47.97	0
m2009-p-2850	19.5	20.5	9.5	15.5	29.5	20	-14	-9.5	-0.25	5,095	11,199	-181	64.15	0
m2009-p-2900	38.5	39	22	34.5	50.5	36.5	-16	-14	-0.38	7,637	7,175	537	219.79	0
m2009-p-2950	67	70.5	43	66	78.5	60	-12.5	-18.5	-0.53	2,279	3,903	414	120.78	0
m2009-p-3000	99	108.5	76.5	105	113.5	91	-8.5	-22.5	-0.67	951	4,452	137	83.8	0
m2009-p-3050	131.5	154	116	147.5	154	128.5	-6.5	-25.5	-0.79	515	903	192	66.4	0
m2009-p-3100	190.5	200.5	160.5	191	199	171	-8	-28	-0.88	368	434	36	65.8	0
m2009-p-3150	234	247.5	209.5	240	246	216.5	-6	-29.5	-0.94	246	693	70	55.57	0
m2009-p-3200	274	296.5	257	288	295	264.5	-7	-30.5	-0.97	260	989	-46	71.03	0
m2009-p-3250	339.5	339.5	339.5	339.5	344.5	313.5	-5	-31	-0.89	20	734	-20	6.79	0
m2011-c-2450	0	0	0	500	478	500	22	22	1	0	0	0	0	0
m2011-c-2500	0	0	0	451	431	451	20	20	0.98	0	0	0	0	0
m2011-c-2550	0	0	0	403	385.5	403	17.5	17.5	0.96	0	0	0	0	0
m2011-c-2600	0	0	0	356	342	356	14	14	0.94	0	5	0	0	0
m2011-c-2650	0	0	0	310.5	300	310.5	10.5	10.5	0.9	0	15	0	0	0
m2011-c-2700	0	0	0	267.5	261	267.5	6.5	6.5	0.86	0	10	0	0	0
m2011-c-2750	0	0	0	226.5	224.5	226.5	2	2	0.81	0	11	0	0	0
m2011-c-2800	0	0	0	189.5	191	189.5	-1.5	-1.5	0.74	0	21	0	0	0
m2011-c-2850	0	0	0	155.5	160.5	155.5	-5	-5	0.67	0	15	0	0	0
m2011-c-2900	105	105	105	105	133.5	125.5	-28.5	-8	0.59	1	34	1	0.11	0
m2011-c-2950	109.5	109.5	109.5	109.5	109.5	99	0	-10.5	0.52	12	40	0	1.31	0
m2011-c-3000	74	74	74	74	89	77	-15	-12	0.44	5	103	0	0.37	0
m2011-c-3050	58.5	58.5	58.5	58.5	71.5	59	-13	-12.5	0.36	7	72	2	0.41	0
m2011-c-3100	46	46	46	46	56.5	44	-10.5	-12.5	0.29	5	189	5	0.23	0
m2011-c-3150	0	0	0	32	44.5	32	-12.5	-12.5	0.23	0	96	0	0	0
m2011-c-3200	0	0	0	23	34.5	23	-11.5	-11.5	0.18	0	185	0	0	0
m2011-c-3250	0	0	0	16.5	26	16.5	-9.5	-9.5	0.14	0	207	0	0	0
m2011-c-3300	0	0	0	11	20	11	-9	-9	0.1	0	59	0	0	0
m2011-p-2450	0	0	0	1	5	1	-4	-4	-0.01	0	163	0	0	0
m2011-p-2500	0	0	0	2	8	2	-6	-6	-0.02	0	165	0	0	0
m2011-p-2550	0	0	0	4	12.5	4	-8.5	-8.5	-0.04	0	96	0	0	0
m2011-p-2600	0	0	0	7	19	7	-12	-12	-0.06	0	99	0	0	0
m2011-p-2650	0	0	0	11.5	27	11.5	-15.5	-15.5	-0.09	0	75	0	0	0
m2011-p-2700	11.5	11.5	11.5	11.5	37.5	18	-26	-19.5	-0.14	5	75	0	0.06	0
m2011-p-2750	0	0	0	27.5	51	27.5	-23.5	-23.5	-0.19	0	30	0	0	0
m2011-p-2800	0	0	0	39.5	67.5	39.5	-28	-28	-0.25	0	50	0	0	0
m2011-p-2850	0	0	0	55.5	87	55.5	-31.5	-31.5	-0.33	0	79	0	0	0
m2011-p-2900	72	72	72	72	109.5	75.5	-37.5	-34	-0.4	6	67	1	0.43	0
m2011-p-2950	0	0	0	99	135.5	99	-36.5	-36.5	-0.48	0	35	0	0	0
m2011-p-3000	0	0	0	127	165	127	-38	-38	-0.56	0	25	0	0	0
m2011-p-3050	0	0	0	158.5	197	158.5	-38.5	-38.5	-0.64	0	19	0	0	0
m2011-p-3100	0	0	0	193.5	232	193.5	-38.5	-38.5	-0.71	0	15	0	0	0
m2011-p-3150	0	0	0	231.5	270	231.5	-38.5	-38.5	-0.77	0	0	0	0	0
m2011-p-3200	0	0	0	272.5	309.5	272.5	-37	-37	-0.82	0	0	0	0	0
m2011-p-3250	0	0	0	315.5	351.5	315.5	-36	-36	-0.86	0	0	0	0	0
m2011-p-3300	0	0	0	360.5	395	360.5	-34.5	-34.5	-0.9	0	0	0	0	0
m2012-c-2450	0	0	0	502	475	502	27	27	0.98	0	5	0	0	0
m2012-c-2500	0	0	0	453.5	427	453.5	26.5	26.5	0.97	0	0	0	0	0
m2012-c-2550	0	0	0	406.5	380	406.5	26.5	26.5	0.94	0	5	0	0	0
m2012-c-2600	0	0	0	360.5	334.5	360.5	26	26	0.92	0	10	0	0	0
m2012-c-2650	0	0	0	316.5	291	316.5	25.5	25.5	0.88	0	5	0	0	0
m2012-c-2700	0	0	0	274.5	250	274.5	24.5	24.5	0.84	0	10	0	0	0
m2012-c-2750	0	0	0	235.5	211.5	235.5	24	24	0.78	0	15	0	0	0
m2012-c-2800	0	0	0	199	177	199	22	22	0.73	0	15	0	0	0
m2012-c-2850	0	0	0	166	145.5	166	20.5	20.5	0.66	0	30	0	0	0
m2012-c-2900	0	0	0	136.5	118	136.5	18.5	18.5	0.59	0	30	0	0	0
m2012-c-2950	0	0	0	111	94	111	17	17	0.52	0	54	0	0	0
m2012-c-3000	0	0	0	88.5	73.5	88.5	15	15	0.45	0	79	0	0	0
m2012-c-3050	61.5	65	61.5	65	56.5	69.5	8.5	13	0.38	6	76	3	0.38	0
m2012-c-3100	57	57	54	55.5	43	54	12.5	11	0.32	21	123	0	1.16	0
m2012-c-3150	48.5	48.5	44	44	32	41	12	9	0.26	2	73	0	0.09	0
m2012-c-3200	0	0	0	31	23.5	31	7.5	7.5	0.21	0	50	0	0	0
m2012-c-3250	0	0	0	23	17	23	6	6	0.16	0	178	0	0	0
m2012-c-3300	0	0	0	16.5	12	16.5	4.5	4.5	0.13	0	38	0	0	0
m2012-p-2450	0	0	0	2	2	2	0	0	-0.02	0	185	0	0	0
m2012-p-2500	0	0	0	4	4	4	0	0	-0.04	0	110	0	0	0
m2012-p-2550	0	0	0	6.5	7	6.5	-0.5	-0.5	-0.05	0	105	0	0	0
m2012-p-2600	0	0	0	10.5	11.5	10.5	-1	-1	-0.08	0	55	0	0	0
m2012-p-2650	0	0	0	16.5	18	16.5	-1.5	-1.5	-0.12	0	70	0	0	0
m2012-p-2700	0	0	0	24.5	26.5	24.5	-2	-2	-0.16	0	75	0	0	0
m2012-p-2750	0	0	0	35	38.5	35	-3.5	-3.5	-0.21	0	70	0	0	0
m2012-p-2800	0	0	0	48.5	53.5	48.5	-5	-5	-0.27	0	50	0	0	0
m2012-p-2850	0	0	0	65.5	71.5	65.5	-6	-6	-0.34	0	45	0	0	0
m2012-p-2900	0	0	0	86	94	86	-8	-8	-0.41	0	40	0	0	0
m2012-p-2950	0	0	0	110	120	110	-10	-10	-0.48	0	50	0	0	0
m2012-p-3000	0	0	0	137.5	149.5	137.5	-12	-12	-0.55	0	10	0	0	0
m2012-p-3050	0	0	0	168.5	182.5	168.5	-14	-14	-0.62	0	5	0	0	0
m2012-p-3100	0	0	0	202.5	218.5	202.5	-16	-16	-0.68	0	5	0	0	0
m2012-p-3150	0	0	0	239.5	257.5	239.5	-18	-18	-0.74	0	15	0	0	0
m2012-p-3200	0	0	0	279	298.5	279	-19.5	-19.5	-0.79	0	10	0	0	0
m2012-p-3250	0	0	0	321	342	321	-21	-21	-0.84	0	10	0	0	0
m2012-p-3300	0	0	0	364.5	387	364.5	-22.5	-22.5	-0.87	0	0	0	0	0
m2101-c-2450	502	502	502	502	468.5	489.5	33.5	21	0.97	2	134	2	1	0
m2101-c-2500	453.5	459	435	448	421.5	442	26.5	20.5	0.95	37	135	9	16.47	0
m2101-c-2550	406	409	390	390	376.5	396	13.5	19.5	0.92	36	162	25	14.17	0
m2101-c-2600	361.5	362	359	359	332.5	351.5	26.5	19	0.89	4	126	0	1.44	0
m2101-c-2650	313.5	313.5	294.5	294.5	291.5	309	3	17.5	0.85	11	212	1	3.26	0
m2101-c-2700	252.5	272	248.5	252	252.5	269	-0.5	16.5	0.81	140	869	-2	35.84	0
m2101-c-2750	229.5	232	211	213.5	216	231.5	-2.5	15.5	0.75	126	547	49	27.85	0
m2101-c-2800	183	201	176	180	183	197	-3	14	0.7	808	2,067	244	150.64	0
m2101-c-2850	152.5	169.5	146.5	147	153.5	166	-6.5	12.5	0.63	608	2,280	119	95.58	0
m2101-c-2900	128.5	143.5	120	126.5	127	138	-0.5	11	0.57	1,496	8,407	-280	197.25	0
m2101-c-2950	107	121.5	101	103.5	103.5	113	0	9.5	0.5	2,347	3,661	-250	260.48	0
m2101-c-3000	91	103.5	84.5	87	83.5	91.5	3.5	8	0.44	2,472	9,393	130	233.83	0
m2101-c-3050	75.5	85.5	71	71	66.5	73.5	4.5	7	0.37	1,721	2,686	-441	133.99	0
m2101-c-3100	63	74	59	59	52.5	58	6.5	5.5	0.31	2,268	4,013	-90	150.64	0
m2101-c-3150	53.5	62.5	50	50.5	41	45.5	9.5	4.5	0.26	1,388	1,956	230	76.48	0
m2101-c-3200	44.5	53	42.5	42.5	31.5	35	11	3.5	0.21	2,160	9,476	-40	102	0
m2101-c-3250	38	45	35.5	36	23.5	26.5	12.5	3	0.17	947	9,188	56	36.77	0
m2101-c-3300	35	38.5	31.5	31.5	17.5	20	14	2.5	0.14	1,288	3,914	11	45.55	0
m2101-p-2450	4.5	5	4	4.5	5	4	-0.5	-1	-0.03	317	1,257	-44	1.48	0
m2101-p-2500	5.5	7	5	6	8	6.5	-2	-1.5	-0.05	296	846	-47	1.76	0
m2101-p-2550	8.5	9	7	7.5	13	10.5	-5.5	-2.5	-0.08	290	1,243	-42	2.29	0
m2101-p-2600	10.5	13	9.5	10.5	19	16	-8.5	-3	-0.11	334	1,600	-25	3.58	0
m2101-p-2650	15	18	14	15.5	27.5	23.5	-12	-4	-0.14	398	1,768	118	6.18	0
m2101-p-2700	21.5	27	20.5	24	38.5	33	-14.5	-5.5	-0.19	813	3,066	-79	17.95	0
m2101-p-2750	34	36.5	29	33.5	52	45.5	-18.5	-6.5	-0.24	753	2,526	-73	24.01	0
m2101-p-2800	49	53	42.5	48	68.5	60.5	-20.5	-8	-0.3	1,089	3,617	158	50.25	0
m2101-p-2850	69	72	59.5	67	88.5	79	-21.5	-9.5	-0.36	948	3,696	159	61.95	0
m2101-p-2900	92	95.5	82.5	91.5	112	101	-20.5	-11	-0.43	773	3,189	58	67.7	0
m2101-p-2950	119	123.5	107.5	119.5	138.5	126	-19	-12.5	-0.49	955	2,067	62	109.09	0
m2101-p-3000	151	158	142.5	153.5	168.5	154.5	-15	-14	-0.56	317	929	68	47.47	0
m2101-p-3050	188	192	172.5	187	201	186	-14	-15	-0.62	238	458	11	43.39	0
m2101-p-3100	220	230.5	208.5	226	236.5	220.5	-10.5	-16	-0.68	191	417	31	42.22	0
m2101-p-3150	264	270.5	249	264	275	257.5	-11	-17.5	-0.73	129	448	64	33.38	0
m2101-p-3200	293	313	292	305.5	315	297	-9.5	-18	-0.78	315	881	113	94.7	0
m2101-p-3250	349.5	356	344	356	357.5	338.5	-1.5	-19	-0.82	32	903	-30	11.14	0
m2101-p-3300	0	0	0	381.5	401.5	381.5	-20	-20	-0.86	0	20	0	0	0
m2103-c-2400	0	0	0	387.5	373.5	387.5	14	14	0.89	0	30	0	0	0
m2103-c-2450	0	0	0	345	330.5	345	14.5	14.5	0.85	0	10	0	0	0
m2103-c-2500	0	0	0	305	290	305	15	15	0.81	0	5	0	0	0
m2103-c-2550	0	0	0	267.5	252	267.5	15.5	15.5	0.77	0	17	0	0	0
m2103-c-2600	0	0	0	232.5	217	232.5	15.5	15.5	0.72	0	15	0	0	0
m2103-c-2650	0	0	0	200	184.5	200	15.5	15.5	0.66	0	25	0	0	0
m2103-c-2700	0	0	0	171	155.5	171	15.5	15.5	0.6	0	40	0	0	0
m2103-c-2750	0	0	0	144.5	129.5	144.5	15	15	0.55	0	25	0	0	0
m2103-c-2800	0	0	0	121	107	121	14	14	0.49	0	45	0	0	0
m2103-c-2850	0	0	0	100.5	87	100.5	13.5	13.5	0.43	0	25	0	0	0
m2103-c-2900	0	0	0	83	70.5	83	12.5	12.5	0.38	0	30	0	0	0
m2103-c-2950	0	0	0	67.5	56	67.5	11.5	11.5	0.32	0	41	0	0	0
m2103-c-3000	0	0	0	54.5	44.5	54.5	10	10	0.28	0	70	0	0	0
m2103-c-3050	0	0	0	43.5	34.5	43.5	9	9	0.23	0	10	0	0	0
m2103-c-3100	0	0	0	34.5	26.5	34.5	8	8	0.19	0	20	0	0	0
m2103-c-3150	0	0	0	27	20.5	27	6.5	6.5	0.16	0	226	0	0	0
m2103-p-2400	0	0	0	18.5	15.5	18.5	3	3	-0.11	0	210	0	0	0
m2103-p-2450	0	0	0	26	22.5	26	3.5	3.5	-0.14	0	95	0	0	0
m2103-p-2500	0	0	0	35.5	32	35.5	3.5	3.5	-0.18	0	45	0	0	0
m2103-p-2550	0	0	0	48	43.5	48	4.5	4.5	-0.23	0	35	0	0	0
m2103-p-2600	0	0	0	62.5	58	62.5	4.5	4.5	-0.28	0	85	0	0	0
m2103-p-2650	0	0	0	80	75.5	80	4.5	4.5	-0.33	0	85	0	0	0
m2103-p-2700	0	0	0	100.5	96	100.5	4.5	4.5	-0.39	0	55	0	0	0
m2103-p-2750	0	0	0	123.5	120	123.5	3.5	3.5	-0.45	0	55	0	0	0
m2103-p-2800	0	0	0	150	146.5	150	3.5	3.5	-0.51	0	80	0	0	0
m2103-p-2850	0	0	0	179	176.5	179	2.5	2.5	-0.56	0	35	0	0	0
m2103-p-2900	0	0	0	211	209.5	211	1.5	1.5	-0.62	0	45	0	0	0
m2103-p-2950	0	0	0	245.5	245	245.5	0.5	0.5	-0.67	0	35	0	0	0
m2103-p-3000	0	0	0	282	283	282	-1	-1	-0.72	0	50	0	0	0
m2103-p-3050	0	0	0	321	323	321	-2	-2	-0.76	0	15	0	0	0
m2103-p-3100	0	0	0	361.5	365	361.5	-3.5	-3.5	-0.8	0	10	0	0	0
m2103-p-3150	0	0	0	404	408.5	404	-4.5	-4.5	-0.84	0	20	0	0	0
m2105-c-2350	0	0	0	384.5	384	384.5	0.5	0.5	0.88	0	15	0	0	0
m2105-c-2400	355	355.5	355	355.5	343.5	342.5	12	-1	0.85	2	5	-2	0.71	0
m2105-c-2450	0	0	0	303	305.5	303	-2.5	-2.5	0.8	0	1	0	0	0
m2105-c-2500	0	0	0	266	269.5	266	-3.5	-3.5	0.76	0	3	0	0	0
m2105-c-2550	0	0	0	231.5	236	231.5	-4.5	-4.5	0.71	0	2	0	0	0
m2105-c-2600	0	0	0	200	205.5	200	-5.5	-5.5	0.65	0	0	0	0	0
m2105-c-2650	0	0	0	171	177.5	171	-6.5	-6.5	0.6	0	418	0	0	0
m2105-c-2700	148	148	140.5	140.5	152	145	-11.5	-7	0.54	8	1,145	-1	1.14	0
m2105-c-2750	0	0	0	122	129.5	122	-7.5	-7.5	0.48	0	24	0	0	0
m2105-c-2800	0	0	0	101.5	109.5	101.5	-8	-8	0.43	0	47	0	0	0
m2105-c-2850	46.5	46.5	46.5	46.5	92	84	-45.5	-8	0.37	30	300	0	1.4	0
m2105-c-2900	0	0	0	69	76.5	69	-7.5	-7.5	0.32	0	75	0	0	0
m2105-c-2950	71	71	69	70	63.5	56	6.5	-7.5	0.28	5	94	0	0.35	0
m2105-c-3000	58	61	55	56	52	45	4	-7	0.24	289	3,917	226	16.17	0
m2105-c-3050	50.5	50.5	50.5	50.5	42.5	36	8	-6.5	0.2	5	61	-5	0.25	0
m2105-c-3100	43	43	43	43	34.5	28.5	8.5	-6	0.16	6	28	6	0.26	0
m2105-p-2350	0	0	0	20	26.5	20	-6.5	-6.5	-0.11	0	202	0	0	0
m2105-p-2400	0	0	0	28	36	28	-8	-8	-0.15	0	26	0	0	0
m2105-p-2450	27.5	27.5	27.5	27.5	47.5	38.5	-20	-9	-0.19	5	37	5	0.14	0
m2105-p-2500	0	0	0	51	61	51	-10	-10	-0.23	0	144	0	0	0
m2105-p-2550	50	50	50	50	77.5	66	-27.5	-11.5	-0.28	50	166	50	2.5	0
m2105-p-2600	57	57	51.5	51.5	96.5	84	-45	-12.5	-0.34	51	2,008	50	2.63	0
m2105-p-2650	87	88.5	87	88	118	104.5	-30	-13.5	-0.39	5	12,301	-2	0.44	0
m2105-p-2700	0	0	0	128	142.5	128	-14.5	-14.5	-0.45	0	555	0	0	0
m2105-p-2750	0	0	0	154.5	169	154.5	-14.5	-14.5	-0.51	0	157	0	0	0
m2105-p-2800	0	0	0	184	199	184	-15	-15	-0.56	0	72	0	0	0
m2105-p-2850	0	0	0	216	230.5	216	-14.5	-14.5	-0.62	0	5	0	0	0
m2105-p-2900	0	0	0	250.5	265	250.5	-14.5	-14.5	-0.67	0	8	0	0	0
m2105-p-2950	0	0	0	287	301.5	287	-14.5	-14.5	-0.72	0	0	0	0	0
m2105-p-3000	0	0	0	326	339.5	326	-13.5	-13.5	-0.76	0	1	0	0	0
m2105-p-3050	0	0	0	366.5	380	366.5	-13.5	-13.5	-0.8	0	0	0	0	0
m2105-p-3100	0	0	0	408.5	421.5	408.5	-13	-13	-0.83	0	0	0	0	0
m2107-c-2400	0	0	0	351.5	347	351.5	4.5	4.5	0.86	0	5	0	0	0
m2107-c-2450	0	0	0	310.5	307	310.5	3.5	3.5	0.82	0	5	0	0	0
m2107-c-2500	0	0	0	272.5	269	272.5	3.5	3.5	0.78	0	5	0	0	0
m2107-c-2550	0	0	0	237	233.5	237	3.5	3.5	0.73	0	15	0	0	0
m2107-c-2600	0	0	0	204	201	204	3	3	0.67	0	5	0	0	0
m2107-c-2650	0	0	0	174	171.5	174	2.5	2.5	0.61	0	5	0	0	0
m2107-c-2700	0	0	0	147.5	145	147.5	2.5	2.5	0.56	0	5	0	0	0
m2107-c-2750	0	0	0	123.5	121	123.5	2.5	2.5	0.5	0	10	0	0	0
m2107-c-2800	105	105	105	105	100.5	102.5	4.5	2	0.44	1	7	1	0.11	0
m2107-c-2850	0	0	0	84	82.5	84	1.5	1.5	0.38	0	0	0	0	0
m2107-c-2900	0	0	0	68.5	67	68.5	1.5	1.5	0.33	0	5	0	0	0
m2107-c-2950	0	0	0	55.5	54	55.5	1.5	1.5	0.28	0	6	0	0	0
m2107-c-3000	0	0	0	44	43.5	44	0.5	0.5	0.24	0	7	0	0	0
m2107-c-3050	0	0	0	35	34	35	1	1	0.2	0	0	0	0	0
m2107-p-2400	0	0	0	23	24	23	-1	-1	-0.13	0	5	0	0	0
m2107-p-2450	0	0	0	32	33.5	32	-1.5	-1.5	-0.17	0	0	0	0	0
m2107-p-2500	43.5	43.5	43.5	43.5	45	43.5	-1.5	-1.5	-0.21	5	25	5	0.22	0
m2107-p-2550	0	0	0	57.5	59	57.5	-1.5	-1.5	-0.26	0	8	0	0	0
m2107-p-2600	0	0	0	74.5	76	74.5	-1.5	-1.5	-0.32	0	5	0	0	0
m2107-p-2650	0	0	0	94	96	94	-2	-2	-0.38	0	5	0	0	0
m2107-p-2700	0	0	0	116.5	119	116.5	-2.5	-2.5	-0.43	0	5	0	0	0
m2107-p-2750	0	0	0	142	145	142	-3	-3	-0.49	0	0	0	0	0
m2107-p-2800	0	0	0	170.5	174	170.5	-3.5	-3.5	-0.55	0	5	0	0	0
m2107-p-2850	0	0	0	202	205.5	202	-3.5	-3.5	-0.61	0	5	0	0	0
m2107-p-2900	0	0	0	236	239.5	236	-3.5	-3.5	-0.66	0	5	0	0	0
m2107-p-2950	0	0	0	272	276	272	-4	-4	-0.71	0	0	0	0	0
m2107-p-3000	0	0	0	310.5	314.5	310.5	-4	-4	-0.75	0	0	0	0	0
m2107-p-3050	0	0	0	351	355.5	351	-4.5	-4.5	-0.8	0	0	0	0	0
										193,393	555,975	-27,983	8,101.48	23
										193,393	555,975	-27,983	8,101.48	23
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	13.2
c2011	11.77
c2101	12.28
c2103	12.28
c2105	10.75
c2107	11.61
i2009	35.9
i2010	28.02
i2011	28.02
i2012	31.89
i2101	32.84
i2102	30.73
i2103	30.81
i2104	33.09
i2105	30.38
i2106	30.84
i2107	29.27
l2009	21.74
l2010	21.74
l2011	21.74
l2012	18.28
l2101	18.28
l2102	18.28
l2103	15.97
l2104	18.33
l2105	18.15
l2106	18.14
l2107	19.23
m2009	21.21
m2011	17.47
m2012	17.34
m2101	16.61
m2103	16.61
m2105	15.07
m2107	13.1
pg2011	35
pg2012	31.68
pg2101	39.06
pg2102	29.71
pg2103	31.82
pg2104	35.85
pg2105	35.85
pg2106	35.85
pp2009	21.94
pp2010	19.21
pp2011	19.21
pp2012	14.78
pp2101	14.78
pp2102	18.16
pp2103	18.16
pp2104	17.23
pp2105	17.9
pp2106	17.65
v2009	19.94
v2010	19.94
v2011	19.94
v2012	18.19
v2101	18.19
v2102	18.19
v2103	18.19
v2104	17.41
v2105	17.41
v2106	17.41
v2107	16.73

（来源：大连商品交易所）

关键字：豆粕期权

7月21日大连盘豆粕期权下午收盘行情

相关资讯