7月31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31日大连盘豆粕期权下午收盘行情

2020-07-31 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	518.5	518.5	518	518	514	509	4	-5	1	2	257	-1	1.04	0
m2009-c-2450	0	0	0	459	464	459	-5	-5	1	0	213	0	0	0
m2009-c-2500	407.5	407.5	400	400	414	409	-14	-5	1	7	451	-2	2.84	0
m2009-c-2550	359.5	359.5	359.5	359.5	364	359	-4.5	-5	1	4	617	-4	1.44	0
m2009-c-2600	0	0	0	309	314	309	-5	-5	1	0	641	0	0	0
m2009-c-2650	235	270.5	235	270.5	264	259	6.5	-5	1	9	1,297	-9	2.29	0
m2009-c-2700	207.5	221.5	185	221.5	214.5	209.5	7	-5	0.98	530	6,356	-344	114.24	0
m2009-c-2750	155	171	138.5	169	167	161.5	2	-5.5	0.94	497	7,019	-75	80.53	0
m2009-c-2800	107.5	124	90	120.5	122.5	116.5	-2	-6	0.86	780	5,574	-50	88.54	40
m2009-c-2850	63.5	78.5	50.5	75.5	83.5	77.5	-8	-6	0.72	1,825	7,558	-132	123.21	53
m2009-c-2900	33	45.5	25.5	40.5	52	46.5	-11.5	-5.5	0.54	9,476	15,448	1,368	351.44	0
m2009-c-2950	18.5	25.5	14	21	29.5	24.5	-8.5	-5	0.35	10,802	29,251	728	228.32	0
m2009-c-3000	10.5	14	7.5	11	15	11.5	-4	-3.5	0.2	9,509	40,342	-596	108.72	0
m2009-c-3050	6	7	4	5	6.5	4.5	-1.5	-2	0.09	6,834	19,057	386	39.71	0
m2009-c-3100	3.5	4.5	3	3	2.5	1.5	0.5	-1	0.04	5,088	15,875	-749	19.4	0
m2009-c-3150	2.5	3.5	2.5	2.5	0.5	0.5	2	0	0.01	2,743	12,766	-454	8.33	0
m2009-c-3200	2	3	2	2	0.5	0.5	1.5	0	0.01	6,256	69,454	375	14.78	0
m2009-c-3250	1.5	1.5	1	1	0.5	0.5	0.5	0	0.01	3,742	21,249	-1,503	3.98	0
m2009-c-3300	1	1	0.5	0.5	0.5	0.5	0	0	0.01	230	3,221	-67	0.14	0
m2009-c-3350	0.5	1	0.5	0.5	0.5	0.5	0	0	0.01	1,720	4,522	-175	1.38	0
m2009-p-2400	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	40	2,616	0	0.02	0
m2009-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,548	0	0	0
m2009-p-2500	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	2	2,707	0	0	0
m2009-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	4,166	0	0	0
m2009-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	7,973	0	0	0
m2009-p-2650	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	128	9,126	-128	0.07	0
m2009-p-2700	1.5	1.5	0.5	0.5	1	0.5	-0.5	-0.5	-0.01	646	16,131	-329	0.55	0
m2009-p-2750	2	2	0.5	1	3	2.5	-2	-0.5	-0.06	1,291	15,171	-96	1.62	0
m2009-p-2800	3	5.5	2	2	8.5	7.5	-6.5	-1	-0.14	2,673	14,681	-349	9.93	0
m2009-p-2850	10.5	16.5	6	6	19.5	18.5	-13.5	-1	-0.28	4,138	9,026	-279	39.9	0
m2009-p-2900	30.5	41	19.5	20.5	38	37.5	-17.5	-0.5	-0.46	5,559	11,333	204	150.86	0
m2009-p-2950	64	78	48	51	65.5	65.5	-14.5	0	-0.65	3,380	8,400	200	199.29	0
m2009-p-3000	101	122	88.5	90	101	102.5	-11	1.5	-0.8	541	4,067	32	52.29	0
m2009-p-3050	151	169	133.5	133.5	142.5	145.5	-9	3	-0.91	1,051	1,841	-147	148.69	0
m2009-p-3100	201.5	217.5	183	183	188.5	192.5	-5.5	4	-0.97	460	823	-5	87.67	0
m2009-p-3150	244.5	266.5	231	232.5	237	241.5	-4.5	4.5	-0.93	238	640	14	57.07	0
m2009-p-3200	294.5	317	281.5	281.5	286.5	291	-5	4.5	-1	178	1,000	-14	52.12	0
m2009-p-3250	365	365	335.5	335.5	336	341	-0.5	5	-1	16	367	-11	5.57	0
m2009-p-3300	0	0	0	391	386	391	5	5	-1	0	84	0	0	0
m2009-p-3350	0	0	0	441	436	441	5	5	-1	0	21	0	0	0
m2011-c-2450	0	0	0	476.5	486	476.5	-9.5	-9.5	0.97	0	0	0	0	0
m2011-c-2500	0	0	0	429	440	429	-11	-11	0.95	0	0	0	0	0
m2011-c-2550	0	0	0	382.5	395	382.5	-12.5	-12.5	0.93	0	0	0	0	0
m2011-c-2600	0	0	0	338	352	338	-14	-14	0.89	0	5	0	0	0
m2011-c-2650	0	0	0	295.5	311	295.5	-15.5	-15.5	0.85	0	15	0	0	0
m2011-c-2700	0	0	0	255	272.5	255	-17.5	-17.5	0.81	0	10	0	0	0
m2011-c-2750	0	0	0	218	236.5	218	-18.5	-18.5	0.75	0	11	0	0	0
m2011-c-2800	0	0	0	183.5	203.5	183.5	-20	-20	0.69	0	21	0	0	0
m2011-c-2850	0	0	0	152.5	173	152.5	-20.5	-20.5	0.62	0	15	0	0	0
m2011-c-2900	105	105	96.5	96.5	146	125.5	-49.5	-20.5	0.55	16	34	0	1.75	0
m2011-c-2950	0	0	0	101.5	122	101.5	-20.5	-20.5	0.48	0	40	0	0	0
m2011-c-3000	89.5	89.5	70.5	70.5	101	81	-30.5	-20	0.41	6	118	0	0.44	0
m2011-c-3050	0	0	0	63.5	82.5	63.5	-19	-19	0.35	0	67	0	0	0
m2011-c-3100	0	0	0	49.5	67	49.5	-17.5	-17.5	0.29	0	203	0	0	0
m2011-c-3150	38	38	38	38	53.5	37.5	-15.5	-16	0.24	10	113	-5	0.38	0
m2011-c-3200	0	0	0	28.5	42.5	28.5	-14	-14	0.19	0	228	0	0	0
m2011-c-3250	27	27	27	27	33.5	21	-6.5	-12.5	0.15	5	271	0	0.14	0
m2011-c-3300	23	23	22	22	26	15.5	-4	-10.5	0.12	10	124	0	0.23	0
m2011-c-3350	21	21	21	21	20	11	1	-9	0.09	10	65	-5	0.21	0
m2011-p-2450	0	0	0	3.5	7	3.5	-3.5	-3.5	-0.03	0	163	0	0	0
m2011-p-2500	0	0	0	6	11	6	-5	-5	-0.05	0	170	0	0	0
m2011-p-2550	0	0	0	9.5	16	9.5	-6.5	-6.5	-0.07	0	101	0	0	0
m2011-p-2600	0	0	0	15	23	15	-8	-8	-0.11	0	121	0	0	0
m2011-p-2650	0	0	0	22	32	22	-10	-10	-0.14	0	91	0	0	0
m2011-p-2700	0	0	0	32	43	32	-11	-11	-0.19	0	70	0	0	0
m2011-p-2750	0	0	0	44.5	57	44.5	-12.5	-12.5	-0.25	0	25	0	0	0
m2011-p-2800	0	0	0	60	74	60	-14	-14	-0.31	0	50	0	0	0
m2011-p-2850	0	0	0	79	93.5	79	-14.5	-14.5	-0.38	0	79	0	0	0
m2011-p-2900	75	85	75	85	116	101.5	-31	-14.5	-0.45	3	70	3	0.24	0
m2011-p-2950	0	0	0	127.5	142	127.5	-14.5	-14.5	-0.52	0	31	0	0	0
m2011-p-3000	0	0	0	157	170.5	157	-13.5	-13.5	-0.58	0	25	0	0	0
m2011-p-3050	0	0	0	189.5	202	189.5	-12.5	-12.5	-0.65	0	19	0	0	0
m2011-p-3100	0	0	0	225	236.5	225	-11.5	-11.5	-0.71	0	15	0	0	0
m2011-p-3150	0	0	0	263.5	273	263.5	-9.5	-9.5	-0.76	0	0	0	0	0
m2011-p-3200	0	0	0	304	312	304	-8	-8	-0.81	0	0	0	0	0
m2011-p-3250	0	0	0	346.5	353	346.5	-6.5	-6.5	-0.85	0	0	0	0	0
m2011-p-3300	0	0	0	390.5	395.5	390.5	-5	-5	-0.88	0	0	0	0	0
m2011-p-3350	0	0	0	436.5	439	436.5	-2.5	-2.5	-0.91	0	0	0	0	0
m2012-c-2450	499	499	499	499	504.5	487.5	-5.5	-17	0.97	5	10	5	2.5	0
m2012-c-2500	450.5	450.5	450.5	450.5	456.5	440	-6	-16.5	0.95	5	5	5	2.25	0
m2012-c-2550	402.5	402.5	402.5	402.5	409.5	394	-7	-15.5	0.92	5	10	5	2.01	0
m2012-c-2600	355.5	355.5	355.5	355.5	364	349.5	-8.5	-14.5	0.89	5	15	5	1.78	0
m2012-c-2650	310	310	310	310	320.5	306.5	-10.5	-14	0.86	5	10	5	1.55	0
m2012-c-2700	0	0	0	266.5	279	266.5	-12.5	-12.5	0.81	0	10	0	0	0
m2012-c-2750	0	0	0	229	240	229	-11	-11	0.75	0	15	0	0	0
m2012-c-2800	0	0	0	194.5	204	194.5	-9.5	-9.5	0.7	0	15	0	0	0
m2012-c-2850	0	0	0	163	171.5	163	-8.5	-8.5	0.63	0	30	0	0	0
m2012-c-2900	0	0	0	135	142	135	-7	-7	0.57	0	30	0	0	0
m2012-c-2950	0	0	0	110.5	116.5	110.5	-6	-6	0.5	0	54	0	0	0
m2012-c-3000	0	0	0	89	94	89	-5	-5	0.43	0	77	0	0	0
m2012-c-3050	68.5	70	63.5	65	74.5	71	-9.5	-3.5	0.37	211	89	-4	14.13	0
m2012-c-3100	57	59	52.5	54.5	58.5	56	-4	-2.5	0.31	169	166	-15	9.4	0
m2012-c-3150	47	47	43.5	45	45.5	43.5	-0.5	-2	0.26	173	94	2	7.87	0
m2012-c-3200	0	0	0	33	34.5	33	-1.5	-1.5	0.21	0	115	0	0	0
m2012-c-3250	0	0	0	25	26	25	-1	-1	0.17	0	213	0	0	0
m2012-c-3300	0	0	0	18.5	19.5	18.5	-1	-1	0.13	0	103	0	0	0
m2012-c-3350	26	26	26	26	14	14	12	0	0.1	5	25	5	0.13	0
m2012-p-2450	0	0	0	3.5	2.5	3.5	1	1	-0.03	0	195	0	0	0
m2012-p-2500	0	0	0	6	4.5	6	1.5	1.5	-0.05	0	130	0	0	0
m2012-p-2550	0	0	0	10	7.5	10	2.5	2.5	-0.07	0	120	0	0	0
m2012-p-2600	0	0	0	15.5	12	15.5	3.5	3.5	-0.1	0	105	0	0	0
m2012-p-2650	0	0	0	22.5	18.5	22.5	4	4	-0.14	0	115	0	0	0
m2012-p-2700	0	0	0	32	27	32	5	5	-0.19	0	75	0	0	0
m2012-p-2750	0	0	0	44.5	38	44.5	6.5	6.5	-0.24	0	63	0	0	0
m2012-p-2800	0	0	0	60	52	60	8	8	-0.3	0	60	0	0	0
m2012-p-2850	0	0	0	78.5	69	78.5	9.5	9.5	-0.37	0	50	0	0	0
m2012-p-2900	0	0	0	100	89.5	100	10.5	10.5	-0.43	0	40	0	0	0
m2012-p-2950	0	0	0	125.5	113.5	125.5	12	12	-0.5	0	55	0	0	0
m2012-p-3000	0	0	0	154	140.5	154	13.5	13.5	-0.56	0	30	0	0	0
m2012-p-3050	0	0	0	185.5	171.5	185.5	14	14	-0.63	0	10	0	0	0
m2012-p-3100	0	0	0	220.5	205	220.5	15.5	15.5	-0.69	0	10	0	0	0
m2012-p-3150	0	0	0	258	242	258	16	16	-0.74	0	15	0	0	0
m2012-p-3200	0	0	0	297.5	281	297.5	16.5	16.5	-0.79	0	10	0	0	0
m2012-p-3250	0	0	0	339.5	322.5	339.5	17	17	-0.83	0	10	0	0	0
m2012-p-3300	0	0	0	383	365.5	383	17.5	17.5	-0.87	0	0	0	0	0
m2012-p-3350	0	0	0	428	410	428	18	18	-0.9	0	0	0	0	0
m2101-c-2450	0	0	0	481	484.5	481	-3.5	-3.5	0.96	0	138	0	0	0
m2101-c-2500	435	436	431.5	431.5	438	434.5	-6.5	-3.5	0.94	3	150	2	1.3	0
m2101-c-2550	394	398	368	398	393	389.5	5	-3.5	0.91	60	187	10	23.12	0
m2101-c-2600	0	0	0	346	349.5	346	-3.5	-3.5	0.87	1	140	-1	0.35	0
m2101-c-2650	280.5	280.5	280.5	280.5	308.5	304.5	-28	-4	0.83	2	207	0	0.56	0
m2101-c-2700	251.5	265.5	249	264.5	269.5	265.5	-5	-4	0.79	43	1,079	-3	11.26	0
m2101-c-2750	212	226	212	220	233.5	229	-13.5	-4.5	0.73	80	652	29	17.34	0
m2101-c-2800	176.5	193	168.5	191	200	195.5	-9	-4.5	0.68	281	2,403	146	50.78	0
m2101-c-2850	149.5	160.5	140	160	169.5	165.5	-9.5	-4	0.62	151	3,003	54	23.26	0
m2101-c-2900	119.5	135	115	133.5	142.5	138.5	-9	-4	0.55	621	6,887	152	80.05	0
m2101-c-2950	101	113	96.5	112	118.5	114.5	-6.5	-4	0.49	1,278	5,415	399	139.18	0
m2101-c-3000	87	97.5	81.5	94.5	97	93.5	-2.5	-3.5	0.43	1,778	12,700	389	161.52	0
m2101-c-3050	72.5	81	69.5	79	79	75.5	0	-3.5	0.37	737	4,164	294	56.99	0
m2101-c-3100	60.5	69	59.5	67	63.5	60.5	3.5	-3	0.31	939	7,344	111	60.36	0
m2101-c-3150	53.5	58.5	51.5	57	50.5	47.5	6.5	-3	0.26	582	2,882	86	32.53	0
m2101-c-3200	45	55	43.5	51	40	37.5	11	-2.5	0.22	2,094	23,926	138	103.23	0
m2101-c-3250	42	44	38	41	31	29	10	-2	0.18	1,561	12,197	1,079	65.72	0
m2101-c-3300	40.5	40.5	34.5	38	24	22	14	-2	0.14	1,116	7,619	126	42.46	0
m2101-c-3350	34	35.5	32	32.5	18	16.5	14.5	-1.5	0.11	522	1,066	101	18.1	0
m2101-p-2450	4.5	5	4.5	5	6	5.5	-1	-0.5	-0.04	4	1,640	-3	0.02	0
m2101-p-2500	5.5	6	5.5	6	9.5	9	-3.5	-0.5	-0.06	60	1,062	-20	0.35	0
m2101-p-2550	8.5	8.5	7.5	8	14.5	13.5	-6.5	-1	-0.09	75	2,001	-35	0.6	0
m2101-p-2600	11	12	10	10.5	21	20	-10.5	-1	-0.12	143	1,709	-4	1.57	0
m2101-p-2650	15.5	16.5	14.5	15.5	29.5	28.5	-14	-1	-0.16	49	2,197	2	0.76	0
m2101-p-2700	23	25	21.5	22.5	40.5	39.5	-18	-1	-0.21	69	3,292	-20	1.57	0
m2101-p-2750	35	36	31	32	54	53	-22	-1	-0.26	210	3,296	32	7.07	0
m2101-p-2800	49	52.5	44	45.5	70.5	69.5	-25	-1	-0.32	1,114	4,822	318	53.13	0
m2101-p-2850	61.5	74.5	61.5	64.5	90	89	-25.5	-1	-0.38	562	6,116	14	37.35	0
m2101-p-2900	94.5	101	86	88	112.5	111.5	-24.5	-1	-0.44	747	4,935	9	67.07	0
m2101-p-2950	124.5	132.5	113	115	138	137.5	-23	-0.5	-0.51	362	3,247	136	43.61	0
m2101-p-3000	156	164.5	145.5	147	167	166	-20	-1	-0.57	354	2,655	96	53.98	0
m2101-p-3050	190.5	200	180	181	198.5	198	-17.5	-0.5	-0.63	274	2,703	70	51.21	0
m2101-p-3100	232	241	216.5	218	233	232.5	-15	-0.5	-0.68	277	1,596	109	62.38	0
m2101-p-3150	273	273	264.5	265	269.5	270	-4.5	0.5	-0.73	95	985	36	25.5	0
m2101-p-3200	326	326	304	304	309	309.5	-5	0.5	-0.78	67	927	-27	20.83	0
m2101-p-3250	350	373	342.5	342.5	350	350.5	-7.5	0.5	-0.82	110	1,747	74	38.19	0
m2101-p-3300	383	383.5	383	383.5	392.5	393.5	-9	1	-0.86	7	149	-5	2.73	0
m2101-p-3350	0	0	0	438	437	438	1	1	-0.89	0	5	0	0	0
m2103-c-2400	0	0	0	390	387	390	3	3	0.87	0	40	0	0	0
m2103-c-2450	0	0	0	349	346	349	3	3	0.83	0	15	0	0	0
m2103-c-2500	0	0	0	310.5	307	310.5	3.5	3.5	0.79	0	5	0	0	0
m2103-c-2550	0	0	0	274.5	271	274.5	3.5	3.5	0.74	0	17	0	0	0
m2103-c-2600	0	0	0	240.5	237	240.5	3.5	3.5	0.7	0	20	0	0	0
m2103-c-2650	0	0	0	209.5	206	209.5	3.5	3.5	0.65	0	25	0	0	0
m2103-c-2700	0	0	0	181	177.5	181	3.5	3.5	0.59	0	40	0	0	0
m2103-c-2750	0	0	0	155.5	152	155.5	3.5	3.5	0.54	0	30	0	0	0
m2103-c-2800	0	0	0	132.5	129	132.5	3.5	3.5	0.49	0	45	0	0	0
m2103-c-2850	0	0	0	112	108.5	112	3.5	3.5	0.44	0	25	0	0	0
m2103-c-2900	0	0	0	94	91	94	3	3	0.39	0	40	0	0	0
m2103-c-2950	0	0	0	78	75.5	78	2.5	2.5	0.34	0	46	0	0	0
m2103-c-3000	0	0	0	64.5	62	64.5	2.5	2.5	0.29	0	60	0	0	0
m2103-c-3050	47	47	47	47	50.5	53	-3.5	2.5	0.25	5	20	0	0.24	0
m2103-c-3100	60	60	40.5	40.5	41	43.5	-0.5	2.5	0.22	13	40	-5	0.59	0
m2103-c-3150	46	46	46	46	33	35	13	2	0.18	1	241	0	0.05	0
m2103-p-2400	0	0	0	26	25	26	1	1	-0.13	0	245	0	0	0
m2103-p-2450	0	0	0	35	33.5	35	1.5	1.5	-0.17	0	110	0	0	0
m2103-p-2500	0	0	0	46	44.5	46	1.5	1.5	-0.21	0	70	0	0	0
m2103-p-2550	0	0	0	59.5	58	59.5	1.5	1.5	-0.25	0	60	0	0	0
m2103-p-2600	0	0	0	75.5	74	75.5	1.5	1.5	-0.3	0	80	0	0	0
m2103-p-2650	0	0	0	94	92.5	94	1.5	1.5	-0.35	0	85	0	0	0
m2103-p-2700	0	0	0	115.5	114	115.5	1.5	1.5	-0.4	0	80	0	0	0
m2103-p-2750	0	0	0	139.5	138	139.5	1.5	1.5	-0.45	0	75	0	0	0
m2103-p-2800	0	0	0	166	164.5	166	1.5	1.5	-0.51	0	85	0	0	0
m2103-p-2850	0	0	0	195.5	194	195.5	1.5	1.5	-0.56	0	45	0	0	0
m2103-p-2900	0	0	0	227	226	227	1	1	-0.61	0	45	0	0	0
m2103-p-2950	0	0	0	261	260	261	1	1	-0.66	0	35	0	0	0
m2103-p-3000	0	0	0	297.5	296.5	297.5	1	1	-0.7	0	50	0	0	0
m2103-p-3050	0	0	0	335.5	335	335.5	0.5	0.5	-0.74	0	15	0	0	0
m2103-p-3100	0	0	0	375.5	375.5	375.5	0	0	-0.78	0	10	0	0	0
m2103-p-3150	0	0	0	417	417	417	0	0	-0.81	0	20	0	0	0
m2105-c-2350	0	0	0	386.5	373	386.5	13.5	13.5	0.9	0	15	0	0	0
m2105-c-2400	0	0	0	343.5	328.5	343.5	15	15	0.86	0	36	0	0	0
m2105-c-2450	0	0	0	303	285.5	303	17.5	17.5	0.82	0	1	0	0	0
m2105-c-2500	0	0	0	265	245.5	265	19.5	19.5	0.77	0	3	0	0	0
m2105-c-2550	0	0	0	229.5	208.5	229.5	21	21	0.72	0	2	0	0	0
m2105-c-2600	0	0	0	197	174.5	197	22.5	22.5	0.67	0	0	0	0	0
m2105-c-2650	150	165.5	150	165.5	144	167	21.5	23	0.61	44	555	33	7.21	0
m2105-c-2700	127	136.5	120	131.5	117	140.5	14.5	23.5	0.55	99	2,012	52	12.57	0
m2105-c-2750	105	118	105	118	94	117	24	23	0.49	25	358	-3	2.83	0
m2105-c-2800	95	95	95	95	74	96.5	21	22.5	0.43	1	59	0	0.1	0
m2105-c-2850	0	0	0	79	57.5	79	21.5	21.5	0.37	0	310	0	0	0
m2105-c-2900	0	0	0	64	44	64	20	20	0.32	0	65	0	0	0
m2105-c-2950	0	0	0	51	33.5	51	17.5	17.5	0.27	0	87	0	0	0
m2105-c-3000	49.5	67.5	49.5	57.5	25	40.5	32.5	15.5	0.23	1,152	9,082	952	65.67	0
m2105-c-3050	40	49.5	40	49.5	18	32	31.5	14	0.19	128	286	113	5.9	0
m2105-c-3100	39	39.5	39	39.5	13	24.5	26.5	11.5	0.15	10	91	5	0.39	0
m2105-p-2350	10	10	8.5	8.5	8.5	16	0	7.5	-0.1	20	243	10	0.19	0
m2105-p-2400	0	0	0	23	13.5	23	9.5	9.5	-0.13	4	32	-4	0.09	0
m2105-p-2450	0	0	0	32	20.5	32	11.5	11.5	-0.17	0	52	0	0	0
m2105-p-2500	0	0	0	43.5	30	43.5	13.5	13.5	-0.22	0	144	0	0	0
m2105-p-2550	35	35	34.5	34.5	42.5	58	-8	15.5	-0.27	6	261	3	0.21	0
m2105-p-2600	45	50	45	50	58.5	75	-8.5	16.5	-0.33	51	2,032	0	2.3	0
m2105-p-2650	70	70	53	66	77.5	95	-11.5	17.5	-0.38	65	18,376	52	3.66	0
m2105-p-2700	90	93	85	87.5	100.5	118	-13	17.5	-0.44	681	19,012	512	60.93	0
m2105-p-2750	123.5	123.5	123.5	123.5	126.5	144	-3	17.5	-0.5	5	241	5	0.62	0
m2105-p-2800	0	0	0	173	156.5	173	16.5	16.5	-0.56	0	77	0	0	0
m2105-p-2850	0	0	0	205	189.5	205	15.5	15.5	-0.62	0	5	0	0	0
m2105-p-2900	0	0	0	239.5	226	239.5	13.5	13.5	-0.67	0	8	0	0	0
m2105-p-2950	0	0	0	276.5	264.5	276.5	12	12	-0.72	0	0	0	0	0
m2105-p-3000	0	0	0	315.5	306	315.5	9.5	9.5	-0.77	0	1	0	0	0
m2105-p-3050	0	0	0	356.5	349	356.5	7.5	7.5	-0.81	0	0	0	0	0
m2105-p-3100	0	0	0	399	393.5	399	5.5	5.5	-0.84	0	0	0	0	0
m2107-c-2400	0	0	0	373.5	350.5	373.5	23	23	0.86	0	5	0	0	0
m2107-c-2450	0	0	0	333	309.5	333	23.5	23.5	0.82	0	5	0	0	0
m2107-c-2500	0	0	0	295.5	271	295.5	24.5	24.5	0.78	0	5	0	0	0
m2107-c-2550	0	0	0	260	235	260	25	25	0.73	0	15	0	0	0
m2107-c-2600	0	0	0	227	202	227	25	25	0.68	0	5	0	0	0
m2107-c-2650	0	0	0	196.5	172	196.5	24.5	24.5	0.63	0	5	0	0	0
m2107-c-2700	0	0	0	169	145	169	24	24	0.57	0	5	0	0	0
m2107-c-2750	0	0	0	144.5	121	144.5	23.5	23.5	0.52	0	15	0	0	0
m2107-c-2800	0	0	0	122.5	100	122.5	22.5	22.5	0.47	0	7	0	0	0
m2107-c-2850	0	0	0	103	82	103	21	21	0.42	0	15	0	0	0
m2107-c-2900	0	0	0	86	66	86	20	20	0.37	0	20	0	0	0
m2107-c-2950	0	0	0	71	53	71	18	18	0.32	0	6	0	0	0
m2107-c-3000	0	0	0	58.5	42	58.5	16.5	16.5	0.28	0	7	0	0	0
m2107-c-3050	0	0	0	48	33	48	15	15	0.24	0	35	0	0	0
m2107-c-3100	0	0	0	38.5	26	38.5	12.5	12.5	0.2	0	0	0	0	0
m2107-p-2400	0	0	0	27.5	21.5	27.5	6	6	-0.14	0	15	0	0	0
m2107-p-2450	0	0	0	37	30.5	37	6.5	6.5	-0.17	0	25	0	0	0
m2107-p-2500	0	0	0	48.5	41.5	48.5	7	7	-0.22	0	30	0	0	0
m2107-p-2550	0	0	0	62.5	55	62.5	7.5	7.5	-0.26	3	28	-3	0.19	0
m2107-p-2600	0	0	0	79.5	71.5	79.5	8	8	-0.31	0	20	0	0	0
m2107-p-2650	0	0	0	98.5	91	98.5	7.5	7.5	-0.36	0	15	0	0	0
m2107-p-2700	0	0	0	120.5	113.5	120.5	7	7	-0.42	0	5	0	0	0
m2107-p-2750	0	0	0	145.5	139	145.5	6.5	6.5	-0.47	0	0	0	0	0
m2107-p-2800	0	0	0	173	167.5	173	5.5	5.5	-0.52	0	5	0	0	0
m2107-p-2850	0	0	0	203	198.5	203	4.5	4.5	-0.58	0	5	0	0	0
m2107-p-2900	0	0	0	235.5	232.5	235.5	3	3	-0.63	0	5	0	0	0
m2107-p-2950	0	0	0	270.5	269	270.5	1.5	1.5	-0.67	0	0	0	0	0
m2107-p-3000	0	0	0	307	308	307	-1	-1	-0.72	0	0	0	0	0
m2107-p-3050	0	0	0	346	348.5	346	-2.5	-2.5	-0.76	0	0	0	0	0
m2107-p-3100	0	0	0	386.5	390.5	386.5	-4	-4	-0.79	0	0	0	0	0
										99,779	571,249	3,410	3,560.75	93
										99,779	571,249	3,410	3,560.75	93
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	25.01
c2011	13.68
c2101	13.59
c2103	12.78
c2105	12.39
c2107	11.79
i2009	37.03
i2010	47.43
i2011	32.06
i2012	32.06
i2101	35.74
i2102	35.74
i2103	35.74
i2104	30.4
i2105	30.4
i2106	29.5
i2107	29.5
l2009	22.74
l2010	21.43
l2011	21.43
l2012	18.23
l2101	18.23
l2102	18.62
l2103	17.58
l2104	13.53
l2105	13.53
l2106	17.86
l2107	19.41
m2009	26.15
m2011	21.42
m2012	19.48
m2101	18.13
m2103	18.77
m2105	14.5
m2107	14.5
pg2011	36.41
pg2012	34.14
pg2101	34.05
pg2102	32.24
pg2103	31.79
pg2104	31.98
pg2105	29.91
pg2106	29.36
pg2107	28.61
pp2009	23.15
pp2010	16.45
pp2011	16.45
pp2012	18.54
pp2101	18.54
pp2102	19.28
pp2103	18.6
pp2104	19.45
pp2105	18.65
pp2106	19.96
v2009	22.29
v2010	20.14
v2011	20.14
v2012	17
v2101	17
v2102	16.16
v2103	17.3
v2104	16.79
v2105	16.79
v2106	16.79
v2107	16.79

（来源：大连商品交易所）

关键字：豆粕期权

7月31日大连盘豆粕期权下午收盘行情

相关资讯