8月3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

8月3日大连盘豆粕期权下午收盘行情

2020-08-03 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	0	0	0	520	509	520	11	11	1	0	253	-4	0	4
m2009-c-2450	0	0	0	470	459	470	11	11	1	0	205	-8	0	8
m2009-c-2500	417	431	413.5	430	409	420	21	11	1	106	433	-18	44.39	0
m2009-c-2550	368	368	368	368	359	370	9	11	1	5	614	-3	1.84	8
m2009-c-2600	315	315	315	315	309	320	6	11	1	3	635	-6	0.95	3
m2009-c-2650	270.5	270.5	270.5	270.5	259	270	11.5	11	1	2	1,292	-5	0.54	3
m2009-c-2700	218	234	214.5	220	209.5	220	10.5	10.5	1	513	5,538	-818	113.32	846
m2009-c-2750	164	184.5	161	179	161.5	170.5	17.5	9	0.98	813	6,959	-60	140.63	26
m2009-c-2800	118	131.5	110.5	129	116.5	123	12.5	6.5	0.92	800	5,477	-97	99.8	1
m2009-c-2850	72	87.5	65	81.5	77.5	80	4	2.5	0.8	1,898	7,076	-482	144.15	56
m2009-c-2900	40	47	30.5	40.5	46.5	45.5	-6	-1	0.6	10,812	13,245	-2,203	422.85	5
m2009-c-2950	21.5	24	13	19	24.5	21.5	-5.5	-3	0.37	16,497	30,523	1,272	306.52	0
m2009-c-3000	11.5	12	5.5	8.5	11.5	8.5	-3	-3	0.18	14,254	40,103	-239	128.17	0
m2009-c-3050	5	5.5	2.5	3.5	4.5	2.5	-1	-2	0.07	5,589	18,807	-250	24.48	0
m2009-c-3100	3.5	3.5	2	2	1.5	0.5	0.5	-1	0.02	2,375	15,442	-433	6.39	0
m2009-c-3150	2.5	2.5	1	2	0.5	0.5	1.5	0	0.01	2,667	11,125	-1,641	4.47	0
m2009-c-3200	2	2	1	1	0.5	0.5	0.5	0	0.01	4,518	68,544	-910	6.57	0
m2009-c-3250	1	1.5	0.5	0.5	0.5	0.5	0	0	0.01	1,621	21,182	-67	1.27	0
m2009-c-3300	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	364	2,933	-288	0.18	0
m2009-c-3350	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	153	4,502	-20	0.08	0
m2009-p-2400	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	2,616	0	0	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	0	0	0.5	0.5	0.5	0	0	-0.01	0	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	0.5	0.5	0.5	0.5	0.5	0	0	-0.01	265	9,009	-117	0.13	0
m2009-p-2700	1	1	0.5	0.5	0.5	0.5	0	0	-0.01	166	15,976	-155	0.09	0
m2009-p-2750	1	1	0.5	0.5	2.5	0.5	-2	-2	-0.02	1,454	13,857	-1,314	0.74	0
m2009-p-2800	2	2.5	1	1	7.5	3	-6.5	-4.5	-0.08	896	14,702	21	1.24	0
m2009-p-2850	6.5	7.5	2	2.5	18.5	10	-16	-8.5	-0.2	4,211	9,031	5	18.09	0
m2009-p-2900	20.5	23	11	13.5	37.5	25.5	-24	-12	-0.4	5,967	11,179	-154	97.67	0
m2009-p-2950	52.5	54.5	38.5	39.5	65.5	51.5	-26	-14	-0.63	2,815	8,477	77	134.4	0
m2009-p-3000	92.5	95.5	77	79.5	102.5	88.5	-23	-14	-0.82	396	4,025	-42	33.91	0
m2009-p-3050	140	140	121.5	125	145.5	132.5	-20.5	-13	-0.93	606	1,871	30	80.9	0
m2009-p-3100	185	188	171.5	184	192.5	180.5	-8.5	-12	-0.99	282	863	40	51.68	0
m2009-p-3150	238	238	220.5	232.5	241.5	230	-9	-11.5	-1	117	658	18	27.11	0
m2009-p-3200	286.5	290	270	276	291	280	-15	-11	-1	215	1,057	57	60.77	1
m2009-p-3250	328	340.5	316.5	332	341	330	-9	-11	-1	85	342	-25	28	1
m2009-p-3300	0	0	0	380	391	380	-11	-11	-1	0	80	-4	0	4
m2009-p-3350	0	0	0	430	441	430	-11	-11	-1	0	20	-1	0	1
m2011-c-2450	0	0	0	487	476.5	487	10.5	10.5	1	0	0	0	0	0
m2011-c-2500	0	0	0	437	429	437	8	8	1	0	0	0	0	0
m2011-c-2550	0	0	0	387.5	382.5	387.5	5	5	0.99	0	0	0	0	0
m2011-c-2600	0	0	0	339.5	338	339.5	1.5	1.5	0.96	0	5	0	0	0
m2011-c-2650	0	0	0	292.5	295.5	292.5	-3	-3	0.93	0	15	0	0	0
m2011-c-2700	0	0	0	247.5	255	247.5	-7.5	-7.5	0.89	0	10	0	0	0
m2011-c-2750	0	0	0	205	218	205	-13	-13	0.83	0	11	0	0	0
m2011-c-2800	0	0	0	166.5	183.5	166.5	-17	-17	0.76	0	21	0	0	0
m2011-c-2850	0	0	0	131.5	152.5	131.5	-21	-21	0.68	0	15	0	0	0
m2011-c-2900	0	0	0	101.5	125.5	101.5	-24	-24	0.58	0	34	0	0	0
m2011-c-2950	0	0	0	76	101.5	76	-25.5	-25.5	0.49	0	40	0	0	0
m2011-c-3000	0	0	0	55.5	81	55.5	-25.5	-25.5	0.39	0	118	0	0	0
m2011-c-3050	0	0	0	39	63.5	39	-24.5	-24.5	0.31	0	67	0	0	0
m2011-c-3100	0	0	0	27	49.5	27	-22.5	-22.5	0.23	0	203	0	0	0
m2011-c-3150	0	0	0	18	37.5	18	-19.5	-19.5	0.17	0	113	0	0	0
m2011-c-3200	0	0	0	11.5	28.5	11.5	-17	-17	0.12	0	228	0	0	0
m2011-c-3250	0	0	0	7	21	7	-14	-14	0.08	0	271	0	0	0
m2011-c-3300	0	0	0	4	15.5	4	-11.5	-11.5	0.05	0	124	0	0	0
m2011-c-3350	0	0	0	2.5	11	2.5	-8.5	-8.5	0.03	0	65	0	0	0
m2011-p-2450	0	0	0	0.5	3.5	0.5	-3	-3	-0.01	0	163	0	0	0
m2011-p-2500	0	0	0	0.5	6	0.5	-5.5	-5.5	-0.01	0	170	0	0	0
m2011-p-2550	0	0	0	1.5	9.5	1.5	-8	-8	-0.02	0	101	0	0	0
m2011-p-2600	0	0	0	3	15	3	-12	-12	-0.04	0	121	0	0	0
m2011-p-2650	0	0	0	6	22	6	-16	-16	-0.07	0	91	0	0	0
m2011-p-2700	0	0	0	11	32	11	-21	-21	-0.11	0	70	0	0	0
m2011-p-2750	0	0	0	18.5	44.5	18.5	-26	-26	-0.16	0	25	0	0	0
m2011-p-2800	0	0	0	29.5	60	29.5	-30.5	-30.5	-0.24	0	50	0	0	0
m2011-p-2850	45	45	45	45	79	45	-34	-34	-0.32	1	80	1	0.05	0
m2011-p-2900	0	0	0	64.5	101.5	64.5	-37	-37	-0.41	0	70	0	0	0
m2011-p-2950	0	0	0	89	127.5	89	-38.5	-38.5	-0.51	0	31	0	0	0
m2011-p-3000	0	0	0	118	157	118	-39	-39	-0.6	0	25	0	0	0
m2011-p-3050	0	0	0	152	189.5	152	-37.5	-37.5	-0.69	0	19	0	0	0
m2011-p-3100	0	0	0	189.5	225	189.5	-35.5	-35.5	-0.77	0	15	0	0	0
m2011-p-3150	0	0	0	230.5	263.5	230.5	-33	-33	-0.83	0	0	0	0	0
m2011-p-3200	0	0	0	274	304	274	-30	-30	-0.88	0	0	0	0	0
m2011-p-3250	0	0	0	319.5	346.5	319.5	-27	-27	-0.92	0	0	0	0	0
m2011-p-3300	0	0	0	366.5	390.5	366.5	-24	-24	-0.95	0	0	0	0	0
m2011-p-3350	0	0	0	415	436.5	415	-21.5	-21.5	-0.97	0	0	0	0	0
m2012-c-2450	0	0	0	491	487.5	491	3.5	3.5	1	0	10	0	0	0
m2012-c-2500	0	0	0	441.5	440	441.5	1.5	1.5	0.99	0	5	0	0	0
m2012-c-2550	0	0	0	393	394	393	-1	-1	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	346	349.5	346	-3.5	-3.5	0.94	0	15	0	0	0
m2012-c-2650	0	0	0	300	306.5	300	-6.5	-6.5	0.91	0	10	0	0	0
m2012-c-2700	0	0	0	256.5	266.5	256.5	-10	-10	0.87	0	10	0	0	0
m2012-c-2750	0	0	0	216	229	216	-13	-13	0.81	0	15	0	0	0
m2012-c-2800	0	0	0	178.5	194.5	178.5	-16	-16	0.74	0	15	0	0	0
m2012-c-2850	0	0	0	144.5	163	144.5	-18.5	-18.5	0.67	0	30	0	0	0
m2012-c-2900	0	0	0	115	135	115	-20	-20	0.58	0	30	0	0	0
m2012-c-2950	0	0	0	89.5	110.5	89.5	-21	-21	0.5	0	54	0	0	0
m2012-c-3000	0	0	0	68	89	68	-21	-21	0.42	0	77	0	0	0
m2012-c-3050	0	0	0	51	71	51	-20	-20	0.34	0	89	0	0	0
m2012-c-3100	0	0	0	37	56	37	-19	-19	0.27	0	166	0	0	0
m2012-c-3150	0	0	0	26.5	43.5	26.5	-17	-17	0.21	0	94	0	0	0
m2012-c-3200	0	0	0	18.5	33	18.5	-14.5	-14.5	0.16	0	115	0	0	0
m2012-c-3250	0	0	0	12.5	25	12.5	-12.5	-12.5	0.11	0	213	0	0	0
m2012-c-3300	0	0	0	8.5	18.5	8.5	-10	-10	0.08	0	103	0	0	0
m2012-c-3350	0	0	0	5.5	14	5.5	-8.5	-8.5	0.06	0	25	0	0	0
m2012-p-2450	0	0	0	0.5	3.5	0.5	-3	-3	-0.01	0	195	0	0	0
m2012-p-2500	0	0	0	1.5	6	1.5	-4.5	-4.5	-0.02	0	130	0	0	0
m2012-p-2550	0	0	0	3	10	3	-7	-7	-0.03	0	120	0	0	0
m2012-p-2600	0	0	0	6	15.5	6	-9.5	-9.5	-0.06	0	105	0	0	0
m2012-p-2650	0	0	0	10	22.5	10	-12.5	-12.5	-0.09	0	115	0	0	0
m2012-p-2700	0	0	0	16.5	32	16.5	-15.5	-15.5	-0.13	0	75	0	0	0
m2012-p-2750	0	0	0	25.5	44.5	25.5	-19	-19	-0.19	0	63	0	0	0
m2012-p-2800	0	0	0	38	60	38	-22	-22	-0.26	0	60	0	0	0
m2012-p-2850	0	0	0	54	78.5	54	-24.5	-24.5	-0.33	0	50	0	0	0
m2012-p-2900	0	0	0	74	100	74	-26	-26	-0.41	0	40	0	0	0
m2012-p-2950	0	0	0	98.5	125.5	98.5	-27	-27	-0.5	0	55	0	0	0
m2012-p-3000	0	0	0	127	154	127	-27	-27	-0.58	0	30	0	0	0
m2012-p-3050	0	0	0	159.5	185.5	159.5	-26	-26	-0.66	0	10	0	0	0
m2012-p-3100	0	0	0	195.5	220.5	195.5	-25	-25	-0.73	0	10	0	0	0
m2012-p-3150	0	0	0	235	258	235	-23	-23	-0.79	0	15	0	0	0
m2012-p-3200	0	0	0	276.5	297.5	276.5	-21	-21	-0.84	0	10	0	0	0
m2012-p-3250	0	0	0	320.5	339.5	320.5	-19	-19	-0.89	0	10	0	0	0
m2012-p-3300	0	0	0	366.5	383	366.5	-16.5	-16.5	-0.92	0	0	0	0	0
m2012-p-3350	0	0	0	413.5	428	413.5	-14.5	-14.5	-0.95	0	0	0	0	0
m2101-c-2450	0	0	0	494	481	494	13	13	0.96	0	138	0	0	0
m2101-c-2500	450	460	450	460	434.5	447	25.5	12.5	0.94	28	167	17	12.75	0
m2101-c-2550	400	411.5	400	411.5	389.5	401.5	22	12	0.91	12	187	0	4.89	0
m2101-c-2600	0	0	0	358	346	358	12	12	0.88	0	140	0	0	0
m2101-c-2650	0	0	0	316	304.5	316	11.5	11.5	0.84	0	207	0	0	0
m2101-c-2700	261	279.5	254	279.5	265.5	277	14	11.5	0.8	206	1,213	134	54.05	0
m2101-c-2750	216	235	216	233	229	240	4	11	0.75	27	645	-7	6.19	0
m2101-c-2800	190	203	182	201.5	195.5	206	6	10.5	0.69	323	2,269	-134	62.8	0
m2101-c-2850	158.5	167	151.5	164.5	165.5	175	-1	9.5	0.63	104	3,024	21	16.54	0
m2101-c-2900	131.5	143.5	126	143	138.5	147	4.5	8.5	0.57	406	6,950	63	54.51	0
m2101-c-2950	109.5	122	106	117	114.5	122.5	2.5	8	0.51	1,516	5,655	240	173.2	0
m2101-c-3000	95	103	90.5	101.5	93.5	100.5	8	7	0.45	1,446	13,561	861	140.75	0
m2101-c-3050	79	85	76.5	84.5	75.5	82	9	6.5	0.39	682	4,350	186	55.31	0
m2101-c-3100	66.5	71.5	64.5	71	60.5	66	10.5	5.5	0.33	1,122	7,705	361	76.81	0
m2101-c-3150	56	61	55.5	60.5	47.5	52.5	13	5	0.28	1,049	3,238	356	62.2	0
m2101-c-3200	50	54	49	51.5	37.5	41.5	14	4	0.23	2,278	24,651	725	117.86	0
m2101-c-3250	41.5	45.5	41	43	29	32.5	14	3.5	0.19	3,216	14,142	1,945	137.89	0
m2101-c-3300	36.5	40	36	38	22	25	16	3	0.16	1,100	7,852	233	42.22	0
m2101-c-3350	34	35.5	32	33	16.5	19	16.5	2.5	0.13	549	981	-85	18.63	0
m2101-p-2450	4.5	5	4	4.5	5.5	5.5	-1	0	-0.04	143	1,730	90	0.63	0
m2101-p-2500	6	6	4.5	5.5	9	8.5	-3.5	-0.5	-0.06	182	1,136	74	0.99	0
m2101-p-2550	8	8	7	7.5	13.5	13	-6	-0.5	-0.09	176	2,086	85	1.28	0
m2101-p-2600	9.5	10.5	9	9.5	20	19.5	-10.5	-0.5	-0.12	122	1,702	-7	1.19	0
m2101-p-2650	15.5	16.5	13.5	13.5	28.5	27.5	-15	-1	-0.16	74	2,232	35	1.08	0
m2101-p-2700	23	23.5	19	20.5	39.5	38	-19	-1.5	-0.2	374	3,271	-21	7.96	0
m2101-p-2750	31.5	34	27.5	28.5	53	50.5	-24.5	-2.5	-0.25	422	3,481	185	13.21	0
m2101-p-2800	47.5	48	41	41.5	69.5	66.5	-28	-3	-0.31	713	4,734	-88	31.83	0
m2101-p-2850	65.5	67	57.5	58.5	89	85.5	-30.5	-3.5	-0.37	503	6,176	60	31.11	0
m2101-p-2900	86	92.5	78.5	81	111.5	107.5	-30.5	-4	-0.43	404	4,995	60	33.61	0
m2101-p-2950	117	122	107	108	137.5	132.5	-29.5	-5	-0.49	517	3,307	60	60.14	0
m2101-p-3000	147	152.5	137	138.5	166	160.5	-27.5	-5.5	-0.55	323	2,767	112	46.37	0
m2101-p-3050	184	187.5	171	171	198	191.5	-27	-6.5	-0.61	109	2,722	19	19.78	0
m2101-p-3100	222.5	226.5	209.5	209.5	232.5	225.5	-23	-7	-0.66	53	1,608	12	11.75	0
m2101-p-3150	259	267.5	249.5	249.5	270	261.5	-20.5	-8.5	-0.72	44	976	-9	11.47	0
m2101-p-3200	310	310	290.5	290.5	309.5	300.5	-19	-9	-0.76	31	938	11	9.56	0
m2101-p-3250	340	345	338	338	350.5	341	-12.5	-9.5	-0.81	51	1,728	-19	17.36	0
m2101-p-3300	380	383	370	370	393.5	383.5	-23.5	-10	-0.84	19	168	19	7.2	0
m2101-p-3350	0	0	0	427.5	438	427.5	-10.5	-10.5	-0.87	0	5	0	0	0
m2103-c-2400	0	0	0	386	390	386	-4	-4	0.93	0	40	0	0	0
m2103-c-2450	0	0	0	341	349	341	-8	-8	0.9	0	15	0	0	0
m2103-c-2500	0	0	0	298	310.5	298	-12.5	-12.5	0.86	0	5	0	0	0
m2103-c-2550	0	0	0	257.5	274.5	257.5	-17	-17	0.81	0	17	0	0	0
m2103-c-2600	0	0	0	220	240.5	220	-20.5	-20.5	0.76	0	20	0	0	0
m2103-c-2650	0	0	0	185.5	209.5	185.5	-24	-24	0.69	0	25	0	0	0
m2103-c-2700	0	0	0	154.5	181	154.5	-26.5	-26.5	0.63	0	40	0	0	0
m2103-c-2750	0	0	0	127	155.5	127	-28.5	-28.5	0.56	0	30	0	0	0
m2103-c-2800	0	0	0	102.5	132.5	102.5	-30	-30	0.49	0	45	0	0	0
m2103-c-2850	0	0	0	82	112	82	-30	-30	0.42	0	25	0	0	0
m2103-c-2900	0	0	0	64.5	94	64.5	-29.5	-29.5	0.35	0	40	0	0	0
m2103-c-2950	0	0	0	50	78	50	-28	-28	0.29	0	46	0	0	0
m2103-c-3000	0	0	0	38.5	64.5	38.5	-26	-26	0.24	0	60	0	0	0
m2103-c-3050	0	0	0	29	53	29	-24	-24	0.19	0	20	0	0	0
m2103-c-3100	2.5	2.5	2.5	2.5	43.5	21.5	-41	-22	0.15	3	40	0	0.01	0
m2103-c-3150	0	0	0	16	35	16	-19	-19	0.12	0	241	0	0	0
m2103-p-2400	14	14	14	14	26	8.5	-12	-17.5	-0.07	5	250	5	0.07	0
m2103-p-2450	18.5	18.5	18.5	18.5	35	13.5	-16.5	-21.5	-0.1	5	115	5	0.09	0
m2103-p-2500	0	0	0	20.5	46	20.5	-25.5	-25.5	-0.14	0	70	0	0	0
m2103-p-2550	33	33	33	33	59.5	30	-26.5	-29.5	-0.18	5	65	5	0.17	0
m2103-p-2600	0	0	0	42	75.5	42	-33.5	-33.5	-0.24	0	80	0	0	0
m2103-p-2650	0	0	0	57.5	94	57.5	-36.5	-36.5	-0.3	0	85	0	0	0
m2103-p-2700	0	0	0	76	115.5	76	-39.5	-39.5	-0.37	0	80	0	0	0
m2103-p-2750	0	0	0	98	139.5	98	-41.5	-41.5	-0.44	0	75	0	0	0
m2103-p-2800	0	0	0	123.5	166	123.5	-42.5	-42.5	-0.51	0	85	0	0	0
m2103-p-2850	0	0	0	152.5	195.5	152.5	-43	-43	-0.57	0	45	0	0	0
m2103-p-2900	0	0	0	185	227	185	-42	-42	-0.64	0	45	0	0	0
m2103-p-2950	0	0	0	220	261	220	-41	-41	-0.7	0	35	0	0	0
m2103-p-3000	0	0	0	258	297.5	258	-39.5	-39.5	-0.75	0	50	0	0	0
m2103-p-3050	0	0	0	298.5	335.5	298.5	-37	-37	-0.8	0	15	0	0	0
m2103-p-3100	0	0	0	341	375.5	341	-34.5	-34.5	-0.84	0	10	0	0	0
m2103-p-3150	0	0	0	385	417	385	-32	-32	-0.88	0	20	0	0	0
m2105-c-2350	0	0	0	398	386.5	398	11.5	11.5	0.9	0	15	0	0	0
m2105-c-2400	0	0	0	355	343.5	355	11.5	11.5	0.87	0	36	0	0	0
m2105-c-2450	0	0	0	314.5	303	314.5	11.5	11.5	0.83	0	1	0	0	0
m2105-c-2500	0	0	0	276	265	276	11	11	0.78	0	3	0	0	0
m2105-c-2550	0	0	0	240	229.5	240	10.5	10.5	0.73	0	2	0	0	0
m2105-c-2600	0	0	0	207	197	207	10	10	0.68	0	0	0	0	0
m2105-c-2650	159.5	172.5	159.5	172.5	167	176.5	5.5	9.5	0.62	43	575	20	7.23	0
m2105-c-2700	134	145	131.5	144	140.5	149.5	3.5	9	0.56	231	2,102	90	32.47	0
m2105-c-2750	115	123.5	114	123.5	117	125.5	6.5	8.5	0.5	102	434	76	12.03	0
m2105-c-2800	0	0	0	104	96.5	104	7.5	7.5	0.44	0	59	0	0	0
m2105-c-2850	99	99	99	99	79	85.5	20	6.5	0.39	1	310	0	0.1	0
m2105-c-2900	0	0	0	69.5	64	69.5	5.5	5.5	0.33	0	65	0	0	0
m2105-c-2950	0	0	0	56	51	56	5	5	0.29	0	87	0	0	0
m2105-c-3000	55	60	54	55	40.5	45	14.5	4.5	0.24	1,831	10,678	1,596	100.93	0
m2105-c-3050	48.5	49	48.5	49	32	35.5	17	3.5	0.2	104	386	100	5.09	0
m2105-c-3100	11.5	79.5	11.5	79.5	24.5	28	55	3.5	0.17	2	91	0	0.09	0
m2105-p-2350	8	8	8	8	16	15.5	-8	-0.5	-0.09	15	258	15	0.12	0
m2105-p-2400	0	0	0	22.5	23	22.5	-0.5	-0.5	-0.13	0	32	0	0	0
m2105-p-2450	0	0	0	31.5	32	31.5	-0.5	-0.5	-0.17	0	52	0	0	0
m2105-p-2500	0	0	0	42.5	43.5	42.5	-1	-1	-0.21	0	144	0	0	0
m2105-p-2550	0	0	0	56.5	58	56.5	-1.5	-1.5	-0.26	0	261	0	0	0
m2105-p-2600	0	0	0	73	75	73	-2	-2	-0.31	0	2,032	0	0	0
m2105-p-2650	69	69	59	61	95	92.5	-34	-2.5	-0.37	261	18,329	-47	16.06	0
m2105-p-2700	86.5	90	76	85.5	118	115	-32.5	-3	-0.43	393	19,038	26	34.01	0
m2105-p-2750	160	160	90	115.5	144	140	-28.5	-4	-0.49	38	272	31	4.54	0
m2105-p-2800	0	0	0	168.5	173	168.5	-4.5	-4.5	-0.55	0	77	0	0	0
m2105-p-2850	0	0	0	199.5	205	199.5	-5.5	-5.5	-0.6	0	5	0	0	0
m2105-p-2900	0	0	0	233.5	239.5	233.5	-6	-6	-0.66	0	8	0	0	0
m2105-p-2950	0	0	0	269.5	276.5	269.5	-7	-7	-0.71	0	0	0	0	0
m2105-p-3000	0	0	0	308	315.5	308	-7.5	-7.5	-0.75	0	1	0	0	0
m2105-p-3050	0	0	0	348.5	356.5	348.5	-8	-8	-0.79	0	0	0	0	0
m2105-p-3100	0	0	0	390.5	399	390.5	-8.5	-8.5	-0.83	0	0	0	0	0
m2107-c-2400	0	0	0	385	373.5	385	11.5	11.5	0.84	0	5	0	0	0
m2107-c-2450	0	0	0	346	333	346	13	13	0.8	0	5	0	0	0
m2107-c-2500	0	0	0	309	295.5	309	13.5	13.5	0.76	0	5	0	0	0
m2107-c-2550	0	0	0	274.5	260	274.5	14.5	14.5	0.72	0	15	0	0	0
m2107-c-2600	0	0	0	242.5	227	242.5	15.5	15.5	0.67	0	5	0	0	0
m2107-c-2650	0	0	0	213	196.5	213	16.5	16.5	0.62	0	5	0	0	0
m2107-c-2700	0	0	0	185.5	169	185.5	16.5	16.5	0.58	0	5	0	0	0
m2107-c-2750	0	0	0	161	144.5	161	16.5	16.5	0.53	0	15	0	0	0
m2107-c-2800	0	0	0	139	122.5	139	16.5	16.5	0.48	0	7	0	0	0
m2107-c-2850	0	0	0	119	103	119	16	16	0.43	0	15	0	0	0
m2107-c-2900	0	0	0	101.5	86	101.5	15.5	15.5	0.39	0	20	0	0	0
m2107-c-2950	86	86	86	86	71	86	15	15	0.34	1	6	0	0.09	0
m2107-c-3000	0	0	0	72	58.5	72	13.5	13.5	0.3	0	7	0	0	0
m2107-c-3050	0	0	0	60.5	48	60.5	12.5	12.5	0.26	0	35	0	0	0
m2107-c-3100	0	0	0	50.5	38.5	50.5	12	12	0.23	0	0	0	0	0
m2107-p-2400	0	0	0	35	27.5	35	7.5	7.5	-0.15	0	15	0	0	0
m2107-p-2450	0	0	0	46	37	46	9	9	-0.19	0	25	0	0	0
m2107-p-2500	0	0	0	58.5	48.5	58.5	10	10	-0.23	0	30	0	0	0
m2107-p-2550	0	0	0	73.5	62.5	73.5	11	11	-0.27	0	28	0	0	0
m2107-p-2600	0	0	0	91	79.5	91	11.5	11.5	-0.32	0	20	0	0	0
m2107-p-2650	0	0	0	111	98.5	111	12.5	12.5	-0.37	0	15	0	0	0
m2107-p-2700	0	0	0	133.5	120.5	133.5	13	13	-0.41	0	5	0	0	0
m2107-p-2750	0	0	0	158	145.5	158	12.5	12.5	-0.46	0	0	0	0	0
m2107-p-2800	0	0	0	185.5	173	185.5	12.5	12.5	-0.51	0	5	0	0	0
m2107-p-2850	0	0	0	215	203	215	12	12	-0.56	0	5	0	0	0
m2107-p-2900	0	0	0	247	235.5	247	11.5	11.5	-0.61	0	5	0	0	0
m2107-p-2950	0	0	0	281	270.5	281	10.5	10.5	-0.65	0	0	0	0	0
m2107-p-3000	0	0	0	317	307	317	10	10	-0.69	0	0	0	0	0
m2107-p-3050	0	0	0	354.5	346	354.5	8.5	8.5	-0.73	0	0	0	0	0
m2107-p-3100	0	0	0	394	386.5	394	7.5	7.5	-0.76	0	0	0	0	0
										101,830	570,922	-327	3,537.58	967
										101,830	570,922	-327	3,537.58	967
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	30.12
c2011	12.63
c2101	13.97
c2103	13.26
c2105	13
c2107	12.3
i2009	47.1
i2010	44.02
i2011	30.9
i2012	40.92
i2101	34.9
i2102	30.24
i2103	30.24
i2104	34.78
i2105	34.78
i2106	34.78
i2107	34.78
l2009	27.56
l2010	27.56
l2011	22.95
l2012	22.95
l2101	18.68
l2102	18.68
l2103	18.68
l2104	16.37
l2105	16.37
l2106	16.37
l2107	16.37
m2009	28.48
m2011	15.75
m2012	15.75
m2101	18.56
m2103	14.33
m2105	14.83
m2107	16.02
pg2011	36.59
pg2012	34.35
pg2101	34.28
pg2102	32.53
pg2103	32.53
pg2104	32.41
pg2105	31.08
pg2106	29.83
pg2107	30.09
pp2009	27.36
pp2010	10.06
pp2011	10.06
pp2012	18.4
pp2101	18.4
pp2102	18.4
pp2103	18.14
pp2104	20
pp2105	20
pp2106	15.98
v2009	24.88
v2010	17.31
v2011	17.31
v2012	17.71
v2101	17.71
v2102	20.03
v2103	16.03
v2104	16.88
v2105	17.35
v2106	17.89
v2107	18.48

（来源：大连商品交易所）

关键字：豆粕期权

8月3日大连盘豆粕期权下午收盘行情

相关资讯