8月4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4日大连盘豆粕期权下午收盘行情

2020-08-04 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	510.5	511.5	505.5	511.5	520	520	-8.5	0	1	3	253	0	1.53	0
m2009-c-2450	456.5	464	456.5	459.5	470	470	-10.5	0	1	5	204	-1	2.3	0
m2009-c-2500	428.5	435	428.5	435	420	420	15	0	1	13	424	-9	5.58	4
m2009-c-2550	378.5	378.5	378.5	378.5	370	370	8.5	0	1	2	614	0	0.76	0
m2009-c-2600	0	0	0	320	320	320	0	0	1	8	627	-8	2.56	0
m2009-c-2650	284	284	277.5	277.5	270	270	7.5	0	1	13	1,288	-4	3.63	0
m2009-c-2700	232.5	233	207	207.5	220	220	-12.5	0	1	362	5,296	-242	79.23	73
m2009-c-2750	183.5	189	155	160	170.5	170	-10.5	-0.5	1	516	5,032	-1,927	86.11	1,858
m2009-c-2800	133.5	138	106	107.5	123	121	-15.5	-2	0.96	883	5,397	-80	102.77	72
m2009-c-2850	89.5	92	56	57	80	75.5	-23	-4.5	0.85	654	6,911	-165	45.58	0
m2009-c-2900	41	49	13.5	19	45.5	38.5	-26.5	-7	0.62	8,795	13,195	-50	272.46	10
m2009-c-2950	20	23.5	4	4.5	21.5	15	-17	-6.5	0.34	12,622	26,500	-4,023	132.81	0
m2009-c-3000	8	11.5	1	1.5	8.5	4.5	-7	-4	0.13	26,457	31,368	-8,735	89.44	0
m2009-c-3050	4	5.5	0.5	1	2.5	0.5	-1.5	-2	0.02	5,740	19,173	366	8.66	0
m2009-c-3100	1.5	2.5	0.5	0.5	0.5	0.5	0	0	0.02	2,047	15,179	-263	1.58	0
m2009-c-3150	2	2	0.5	0.5	0.5	0.5	0	0	0.01	600	11,048	-77	0.37	0
m2009-c-3200	1	1.5	0.5	0.5	0.5	0.5	0	0	0.01	14,055	57,812	-10,732	8.11	0
m2009-c-3250	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	803	20,881	-301	0.4	0
m2009-c-3300	0.5	0.5	0.5	0.5	0.5	0.5	0	0	0.01	2	2,933	0	0	0
m2009-c-3350	0	0	0	0.5	0.5	0.5	0	0	0.01	0	4,502	0	0	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	1	0.5	0.5	0.5	0.5	0	0	-0.01	426	8,799	-210	0.21	0
m2009-p-2700	0.5	1	0.5	0.5	0.5	0.5	0	0	-0.01	275	15,832	-144	0.19	0
m2009-p-2750	0.5	0.5	0.5	0.5	0.5	0.5	0	0	-0.02	1,469	12,872	-985	0.73	0
m2009-p-2800	0.5	1	0.5	1	3	1	-2	-2	-0.04	1,359	14,886	184	1.15	0
m2009-p-2850	1.5	2.5	1	1.5	10	5.5	-8.5	-4.5	-0.15	6,887	8,575	-456	11.09	0
m2009-p-2900	10	16.5	6.5	12	25.5	18.5	-13.5	-7	-0.38	5,562	10,486	-693	59.14	0
m2009-p-2950	39	51	31	47.5	51.5	45	-4	-6.5	-0.66	2,417	8,618	141	92.84	0
m2009-p-3000	72.5	95.5	71.5	93.5	88.5	84.5	5	-4	-0.87	709	3,868	-157	58.96	0
m2009-p-3050	115	146	115	142.5	132.5	131	10	-1.5	-0.97	736	1,967	96	96.94	0
m2009-p-3100	168	196	168	192.5	180.5	180	12	-0.5	-1	329	905	42	58.69	0
m2009-p-3150	223.5	244	216.5	244	230	230	14	0	-1	143	725	67	32.01	0
m2009-p-3200	268.5	294	268.5	294	280	280	14	0	-1	131	1,041	-16	36.39	0
m2009-p-3250	323	325.5	319.5	325.5	330	330	-4.5	0	-1	56	365	23	18.04	0
m2009-p-3300	371.5	375	371	375	380	380	-5	0	-1	30	80	0	11.18	0
m2009-p-3350	421	421	421	421	430	430	-9	0	-1	10	30	10	4.21	0
m2011-c-2450	0	0	0	490	487	490	3	3	0.98	0	0	0	0	0
m2011-c-2500	0	0	0	442	437	442	5	5	0.96	0	0	0	0	0
m2011-c-2550	0	0	0	395	387.5	395	7.5	7.5	0.94	0	0	0	0	0
m2011-c-2600	0	0	0	349	339.5	349	9.5	9.5	0.91	0	5	0	0	0
m2011-c-2650	0	0	0	305	292.5	305	12.5	12.5	0.88	0	15	0	0	0
m2011-c-2700	0	0	0	263.5	247.5	263.5	16	16	0.83	0	10	0	0	0
m2011-c-2750	0	0	0	224.5	205	224.5	19.5	19.5	0.78	0	11	0	0	0
m2011-c-2800	0	0	0	189	166.5	189	22.5	22.5	0.71	0	21	0	0	0
m2011-c-2850	0	0	0	156.5	131.5	156.5	25	25	0.65	0	15	0	0	0
m2011-c-2900	5	5	5	5	101.5	128	-96.5	26.5	0.57	1	34	0	0.01	0
m2011-c-2950	85	85	85	85	76	102.5	9	26.5	0.5	1	41	1	0.09	0
m2011-c-3000	260.5	260.5	260.5	260.5	55.5	81.5	205	26	0.43	1	118	0	0.26	0
m2011-c-3050	56	56	54	54	39	63.5	15	24.5	0.36	10	62	-5	0.55	0
m2011-c-3100	206	206	206	206	27	48.5	179	21.5	0.3	1	203	0	0.21	0
m2011-c-3150	0	0	0	36.5	18	36.5	18.5	18.5	0.24	0	113	0	0	0
m2011-c-3200	0	0	0	27	11.5	27	15.5	15.5	0.19	0	228	0	0	0
m2011-c-3250	30	30	30	30	7	20	23	13	0.15	4	273	2	0.12	0
m2011-c-3300	0	0	0	14	4	14	10	10	0.11	0	124	0	0	0
m2011-c-3350	2	2	2	2	2.5	10	-0.5	7.5	0.08	2	67	2	0	0
m2011-p-2450	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	163	0	0	0
m2011-p-2500	0	0	0	4	0.5	4	3.5	3.5	-0.04	0	170	0	0	0
m2011-p-2550	0	0	0	6.5	1.5	6.5	5	5	-0.05	0	101	0	0	0
m2011-p-2600	0	0	0	11	3	11	8	8	-0.08	0	121	0	0	0
m2011-p-2650	0	0	0	17	6	17	11	11	-0.12	0	91	0	0	0
m2011-p-2700	0	0	0	25	11	25	14	14	-0.17	0	70	0	0	0
m2011-p-2750	0	0	0	36	18.5	36	17.5	17.5	-0.22	0	25	0	0	0
m2011-p-2800	0	0	0	50	29.5	50	20.5	20.5	-0.28	0	50	0	0	0
m2011-p-2850	40	45	40	45	45	68	0	23	-0.35	5	85	5	0.22	0
m2011-p-2900	0	0	0	89	64.5	89	24.5	24.5	-0.42	2	68	-2	0.18	0
m2011-p-2950	0	0	0	113.5	89	113.5	24.5	24.5	-0.5	0	31	0	0	0
m2011-p-3000	0	0	0	142	118	142	24	24	-0.57	0	25	0	0	0
m2011-p-3050	0	0	0	174	152	174	22	22	-0.64	0	19	0	0	0
m2011-p-3100	0	0	0	209	189.5	209	19.5	19.5	-0.7	0	15	0	0	0
m2011-p-3150	0	0	0	247	230.5	247	16.5	16.5	-0.76	0	0	0	0	0
m2011-p-3200	0	0	0	287.5	274	287.5	13.5	13.5	-0.81	0	0	0	0	0
m2011-p-3250	0	0	0	330	319.5	330	10.5	10.5	-0.85	0	0	0	0	0
m2011-p-3300	0	0	0	374.5	366.5	374.5	8	8	-0.89	0	0	0	0	0
m2011-p-3350	0	0	0	420.5	415	420.5	5.5	5.5	-0.92	0	0	0	0	0
m2012-c-2450	0	0	0	496.5	491	496.5	5.5	5.5	0.98	0	10	0	0	0
m2012-c-2500	0	0	0	448	441.5	448	6.5	6.5	0.96	0	5	0	0	0
m2012-c-2550	0	0	0	401	393	401	8	8	0.94	0	10	0	0	0
m2012-c-2600	0	0	0	355.5	346	355.5	9.5	9.5	0.91	5	10	-5	1.78	0
m2012-c-2650	0	0	0	312	300	312	12	12	0.87	0	10	0	0	0
m2012-c-2700	0	0	0	270.5	256.5	270.5	14	14	0.83	0	10	0	0	0
m2012-c-2750	0	0	0	231.5	216	231.5	15.5	15.5	0.78	0	15	0	0	0
m2012-c-2800	0	0	0	196	178.5	196	17.5	17.5	0.72	0	15	0	0	0
m2012-c-2850	0	0	0	163.5	144.5	163.5	19	19	0.65	0	30	0	0	0
m2012-c-2900	0	0	0	134.5	115	134.5	19.5	19.5	0.58	0	30	0	0	0
m2012-c-2950	105.5	105.5	9.5	9.5	89.5	109	-80	19.5	0.51	2	55	1	0.12	0
m2012-c-3000	0	0	0	87	68	87	19	19	0.44	0	77	0	0	0
m2012-c-3050	59.5	59.5	59.5	59.5	51	68.5	8.5	17.5	0.37	5	94	5	0.3	0
m2012-c-3100	0	0	0	53.5	37	53.5	16.5	16.5	0.31	0	166	0	0	0
m2012-c-3150	40	40	40	40	26.5	40.5	13.5	14	0.25	10	104	10	0.4	0
m2012-c-3200	38.5	38.5	34	34	18.5	30.5	15.5	12	0.2	10	115	0	0.36	0
m2012-c-3250	33	33	29	29.5	12.5	22.5	17	10	0.16	15	213	0	0.46	0
m2012-c-3300	26	26	26	26	8.5	16.5	17.5	8	0.12	5	108	5	0.13	0
m2012-c-3350	23	23	23	23	5.5	12	17.5	6.5	0.1	5	30	5	0.12	0
m2012-p-2450	0	0	0	2.5	0.5	2.5	2	2	-0.02	0	195	0	0	0
m2012-p-2500	0	0	0	4.5	1.5	4.5	3	3	-0.04	0	130	0	0	0
m2012-p-2550	0	0	0	7	3	7	4	4	-0.06	0	120	0	0	0
m2012-p-2600	0	0	0	11.5	6	11.5	5.5	5.5	-0.09	0	105	0	0	0
m2012-p-2650	0	0	0	17.5	10	17.5	7.5	7.5	-0.12	0	115	0	0	0
m2012-p-2700	19	19	19	19	16.5	26	2.5	9.5	-0.17	5	80	5	0.1	0
m2012-p-2750	26.5	26.5	26.5	26.5	25.5	37	1	11.5	-0.22	5	63	0	0.13	0
m2012-p-2800	39	39	39	39	38	51.5	1	13.5	-0.28	10	60	0	0.45	0
m2012-p-2850	0	0	0	68.5	54	68.5	14.5	14.5	-0.35	0	50	0	0	0
m2012-p-2900	78.5	78.5	78.5	78.5	74	89.5	4.5	15.5	-0.42	5	40	0	0.39	0
m2012-p-2950	0	0	0	114	98.5	114	15.5	15.5	-0.49	0	55	0	0	0
m2012-p-3000	0	0	0	142	127	142	15	15	-0.56	0	30	0	0	0
m2012-p-3050	0	0	0	173.5	159.5	173.5	14	14	-0.62	0	10	0	0	0
m2012-p-3100	0	0	0	208	195.5	208	12.5	12.5	-0.69	0	10	0	0	0
m2012-p-3150	0	0	0	245	235	245	10	10	-0.74	0	15	0	0	0
m2012-p-3200	0	0	0	285	276.5	285	8.5	8.5	-0.79	0	10	0	0	0
m2012-p-3250	0	0	0	327	320.5	327	6.5	6.5	-0.84	0	10	0	0	0
m2012-p-3300	0	0	0	370.5	366.5	370.5	4	4	-0.88	0	0	0	0	0
m2012-p-3350	0	0	0	416	413.5	416	2.5	2.5	-0.9	0	0	0	0	0
m2101-c-2450	512	512	512	512	494	490	18	-4	0.96	1	138	0	0.51	0
m2101-c-2500	0	0	0	443	447	443	-4	-4	0.94	0	167	0	0	0
m2101-c-2550	390	390	380	385	401.5	397.5	-16.5	-4	0.92	23	195	8	8.89	0
m2101-c-2600	0	0	0	353.5	358	353.5	-4.5	-4.5	0.88	0	140	0	0	0
m2101-c-2650	300	300	300	300	316	311.5	-16	-4.5	0.85	10	217	10	3	0
m2101-c-2700	269.5	275	252	254	277	271.5	-23	-5.5	0.8	54	1,252	39	14.1	0
m2101-c-2750	230.5	240.5	213.5	214.5	240	234.5	-25.5	-5.5	0.75	65	671	26	14.41	0
m2101-c-2800	194	203.5	178	178.5	206	200.5	-27.5	-5.5	0.69	276	2,444	175	51.02	0
m2101-c-2850	163	176	147	148	175	169.5	-27	-5.5	0.63	152	3,047	23	23.75	0
m2101-c-2900	140	151	121.5	122.5	147	141.5	-24.5	-5.5	0.57	627	7,194	244	82.05	0
m2101-c-2950	125.5	126.5	101.5	103	122.5	117	-19.5	-5.5	0.5	1,699	5,769	114	190.99	0
m2101-c-3000	98	109	85.5	86	100.5	95.5	-14.5	-5	0.44	3,549	14,108	547	332.53	0
m2101-c-3050	88.5	90	71.5	71.5	82	77	-10.5	-5	0.38	494	4,465	115	38.15	0
m2101-c-3100	70	77	60	60.5	66	61.5	-5.5	-4.5	0.32	1,372	7,939	234	87.24	0
m2101-c-3150	63.5	63.5	49.5	51	52.5	48.5	-1.5	-4	0.27	1,443	3,545	307	78.39	0
m2101-c-3200	55	57	41.5	44.5	41.5	37.5	3	-4	0.22	4,562	24,278	-373	210.7	0
m2101-c-3250	49.5	50	33.5	35.5	32.5	29	3	-3.5	0.18	4,227	14,466	324	159.85	0
m2101-c-3300	45	45	31	32	25	22	7	-3	0.14	1,219	8,556	704	41.37	0
m2101-c-3350	35	36.5	27	31	19	16.5	12	-2.5	0.11	813	1,062	81	24.54	0
m2101-p-2450	4	4.5	4	4.5	5.5	4.5	-1	-1	-0.04	157	1,743	13	0.68	0
m2101-p-2500	6	6	5.5	6	8.5	7.5	-2.5	-1	-0.06	251	1,075	-61	1.52	0
m2101-p-2550	8	8	7	8	13	12	-5	-1	-0.08	136	2,040	-46	1.03	0
m2101-p-2600	11	12	10	11	19.5	17.5	-8.5	-2	-0.11	791	1,752	50	8.48	0
m2101-p-2650	14	15.5	14	15.5	27.5	25.5	-12	-2	-0.15	397	2,471	239	5.88	0
m2101-p-2700	20	22	20	22	38	35.5	-16	-2.5	-0.2	410	3,305	34	8.72	0
m2101-p-2750	28.5	32.5	28.5	32	50.5	48.5	-18.5	-2	-0.25	1,000	3,880	399	30.67	0
m2101-p-2800	41.5	47	41.5	45.5	66.5	64	-21	-2.5	-0.31	881	5,026	292	39.06	0
m2101-p-2850	61	66	57.5	66	85.5	82.5	-19.5	-3	-0.37	1,007	6,298	122	62.9	0
m2101-p-2900	78	91.5	78	90.5	107.5	104.5	-17	-3	-0.43	427	5,086	91	37.56	0
m2101-p-2950	108	120.5	107.5	119	132.5	130	-13.5	-2.5	-0.49	576	3,459	152	65.52	0
m2101-p-3000	143.5	153.5	136	152	160.5	158	-8.5	-2.5	-0.56	447	2,835	68	64.56	0
m2101-p-3050	178	187.5	169.5	187	191.5	189.5	-4.5	-2	-0.62	226	2,768	46	41.84	0
m2101-p-3100	215.5	227	208.5	226	225.5	223.5	0.5	-2	-0.68	103	1,643	35	22.89	0
m2101-p-3150	255.5	267	244.5	267	261.5	260.5	5.5	-1	-0.73	80	1,022	46	20.82	0
m2101-p-3200	291.5	305.5	288	305.5	300.5	299.5	5	-1	-0.78	56	947	9	16.47	0
m2101-p-3250	341	348.5	341	343	341	341	2	0	-0.82	23	1,725	-3	7.93	0
m2101-p-3300	0	0	0	384	383.5	384	0.5	0.5	-0.85	0	168	0	0	0
m2101-p-3350	0	0	0	428	427.5	428	0.5	0.5	-0.88	0	5	0	0	0
m2103-c-2400	0	0	0	396.5	386	396.5	10.5	10.5	0.88	5	35	-5	1.98	0
m2103-c-2450	0	0	0	355	341	355	14	14	0.85	5	10	-5	1.78	0
m2103-c-2500	0	0	0	315	298	315	17	17	0.81	0	5	0	0	0
m2103-c-2550	0	0	0	277.5	257.5	277.5	20	20	0.76	0	17	0	0	0
m2103-c-2600	0	0	0	243	220	243	23	23	0.72	0	20	0	0	0
m2103-c-2650	0	0	0	210.5	185.5	210.5	25	25	0.66	0	25	0	0	0
m2103-c-2700	0	0	0	181.5	154.5	181.5	27	27	0.61	0	40	0	0	0
m2103-c-2750	0	0	0	155	127	155	28	28	0.55	0	30	0	0	0
m2103-c-2800	0	0	0	131	102.5	131	28.5	28.5	0.5	0	45	0	0	0
m2103-c-2850	0	0	0	110	82	110	28	28	0.44	0	25	0	0	0
m2103-c-2900	0	0	0	91.5	64.5	91.5	27	27	0.39	0	40	0	0	0
m2103-c-2950	0	0	0	75.5	50	75.5	25.5	25.5	0.34	0	46	0	0	0
m2103-c-3000	0	0	0	62	38.5	62	23.5	23.5	0.29	0	60	0	0	0
m2103-c-3050	0	0	0	50.5	29	50.5	21.5	21.5	0.25	0	20	0	0	0
m2103-c-3100	0	0	0	40.5	21.5	40.5	19	19	0.21	0	40	0	0	0
m2103-c-3150	0	0	0	32.5	16	32.5	16.5	16.5	0.18	0	241	0	0	0
m2103-p-2400	0	0	0	20.5	8.5	20.5	12	12	-0.11	0	250	0	0	0
m2103-p-2450	0	0	0	28.5	13.5	28.5	15	15	-0.15	0	115	0	0	0
m2103-p-2500	0	0	0	38.5	20.5	38.5	18	18	-0.19	0	70	0	0	0
m2103-p-2550	0	0	0	51	30	51	21	21	-0.23	0	65	0	0	0
m2103-p-2600	0	0	0	66	42	66	24	24	-0.28	0	80	0	0	0
m2103-p-2650	0	0	0	83.5	57.5	83.5	26	26	-0.33	0	85	0	0	0
m2103-p-2700	0	0	0	104	76	104	28	28	-0.39	0	80	0	0	0
m2103-p-2750	0	0	0	127	98	127	29	29	-0.44	0	75	0	0	0
m2103-p-2800	0	0	0	153	123.5	153	29.5	29.5	-0.5	5	80	-5	0.77	0
m2103-p-2850	0	0	0	181.5	152.5	181.5	29	29	-0.55	0	45	0	0	0
m2103-p-2900	0	0	0	213	185	213	28	28	-0.6	0	45	0	0	0
m2103-p-2950	0	0	0	246.5	220	246.5	26.5	26.5	-0.65	0	35	0	0	0
m2103-p-3000	0	0	0	283	258	283	25	25	-0.7	0	50	0	0	0
m2103-p-3050	0	0	0	321	298.5	321	22.5	22.5	-0.74	0	15	0	0	0
m2103-p-3100	0	0	0	361	341	361	20	20	-0.78	0	10	0	0	0
m2103-p-3150	0	0	0	402.5	385	402.5	17.5	17.5	-0.82	0	20	0	0	0
m2105-c-2350	0	0	0	397.5	398	397.5	-0.5	-0.5	0.91	0	15	0	0	0
m2105-c-2400	0	0	0	354	355	354	-1	-1	0.88	0	36	0	0	0
m2105-c-2450	0	0	0	312	314.5	312	-2.5	-2.5	0.84	0	1	0	0	0
m2105-c-2500	0	0	0	273	276	273	-3	-3	0.79	0	3	0	0	0
m2105-c-2550	0	0	0	236.5	240	236.5	-3.5	-3.5	0.74	0	2	0	0	0
m2105-c-2600	0	0	0	202.5	207	202.5	-4.5	-4.5	0.69	0	0	0	0	0
m2105-c-2650	0	0	0	172	176.5	172	-4.5	-4.5	0.63	7	568	-7	1.2	0
m2105-c-2700	143.5	144	133	134.5	149.5	144.5	-15	-5	0.57	45	2,107	5	6.19	0
m2105-c-2750	124.5	128.5	113	116	125.5	120	-9.5	-5.5	0.5	131	546	112	15.38	0
m2105-c-2800	0	0	0	99	104	99	-5	-5	0.44	0	59	0	0	0
m2105-c-2850	0	0	0	80.5	85.5	80.5	-5	-5	0.38	1	309	-1	0.08	0
m2105-c-2900	75	75	70	70	69.5	64.5	0.5	-5	0.33	20	65	0	1.48	0
m2105-c-2950	0	0	0	51.5	56	51.5	-4.5	-4.5	0.28	1	86	-1	0.05	0
m2105-c-3000	55	55.5	52	54.5	45	40.5	9.5	-4.5	0.23	749	11,350	672	40.93	0
m2105-c-3050	45.5	45.5	42	42	35.5	31.5	6.5	-4	0.19	33	410	24	1.43	0
m2105-c-3100	41	41	38	38	28	24.5	10	-3.5	0.15	10	91	0	0.4	0
m2105-p-2350	0	0	0	13	15.5	13	-2.5	-2.5	-0.08	9	249	-9	0.12	0
m2105-p-2400	0	0	0	19	22.5	19	-3.5	-3.5	-0.12	0	32	0	0	0
m2105-p-2450	0	0	0	27.5	31.5	27.5	-4	-4	-0.16	0	52	0	0	0
m2105-p-2500	23	23	23	23	42.5	38	-19.5	-4.5	-0.2	10	139	-5	0.31	0
m2105-p-2550	34.5	35	34.5	35	56.5	51	-21.5	-5.5	-0.25	20	267	6	0.78	0
m2105-p-2600	0	0	0	67	73	67	-6	-6	-0.31	10	2,022	-10	0.67	0
m2105-p-2650	63	65.5	56	63	92.5	86	-29.5	-6.5	-0.37	454	18,728	399	27.74	0
m2105-p-2700	90	90	76.5	76.5	115	108	-38.5	-7	-0.43	24	19,040	2	2.09	0
m2105-p-2750	202.5	202.5	100	100	140	133	-40	-7	-0.49	8	274	2	0.94	0
m2105-p-2800	0	0	0	161.5	168.5	161.5	-7	-7	-0.55	0	77	0	0	0
m2105-p-2850	0	0	0	192.5	199.5	192.5	-7	-7	-0.61	0	5	0	0	0
m2105-p-2900	0	0	0	226.5	233.5	226.5	-7	-7	-0.66	0	8	0	0	0
m2105-p-2950	0	0	0	263	269.5	263	-6.5	-6.5	-0.72	0	0	0	0	0
m2105-p-3000	0	0	0	301.5	308	301.5	-6.5	-6.5	-0.76	0	1	0	0	0
m2105-p-3050	0	0	0	342.5	348.5	342.5	-6	-6	-0.8	0	0	0	0	0
m2105-p-3100	0	0	0	385	390.5	385	-5.5	-5.5	-0.84	0	0	0	0	0
m2107-c-2400	0	0	0	372	385	372	-13	-13	0.86	0	5	0	0	0
m2107-c-2450	0	0	0	331.5	346	331.5	-14.5	-14.5	0.82	0	5	0	0	0
m2107-c-2500	0	0	0	293	309	293	-16	-16	0.78	0	5	0	0	0
m2107-c-2550	0	0	0	257	274.5	257	-17.5	-17.5	0.74	0	15	0	0	0
m2107-c-2600	0	0	0	224	242.5	224	-18.5	-18.5	0.68	0	5	0	0	0
m2107-c-2650	0	0	0	193.5	213	193.5	-19.5	-19.5	0.63	0	5	0	0	0
m2107-c-2700	0	0	0	165.5	185.5	165.5	-20	-20	0.58	0	5	0	0	0
m2107-c-2750	0	0	0	141	161	141	-20	-20	0.52	0	15	0	0	0
m2107-c-2800	0	0	0	118.5	139	118.5	-20.5	-20.5	0.47	0	7	0	0	0
m2107-c-2850	0	0	0	99	119	99	-20	-20	0.41	0	15	0	0	0
m2107-c-2900	0	0	0	82.5	101.5	82.5	-19	-19	0.36	0	20	0	0	0
m2107-c-2950	0	0	0	67.5	86	67.5	-18.5	-18.5	0.31	0	6	0	0	0
m2107-c-3000	0	0	0	55.5	72	55.5	-16.5	-16.5	0.27	0	7	0	0	0
m2107-c-3050	0	0	0	45	60.5	45	-15.5	-15.5	0.23	0	35	0	0	0
m2107-c-3100	0	0	0	36	50.5	36	-14.5	-14.5	0.19	0	0	0	0	0
m2107-p-2400	0	0	0	25	35	25	-10	-10	-0.13	0	15	0	0	0
m2107-p-2450	0	0	0	34	46	34	-12	-12	-0.17	0	25	0	0	0
m2107-p-2500	0	0	0	45	58.5	45	-13.5	-13.5	-0.21	0	30	0	0	0
m2107-p-2550	0	0	0	59	73.5	59	-14.5	-14.5	-0.26	0	28	0	0	0
m2107-p-2600	0	0	0	75.5	91	75.5	-15.5	-15.5	-0.31	0	20	0	0	0
m2107-p-2650	0	0	0	94.5	111	94.5	-16.5	-16.5	-0.36	0	15	0	0	0
m2107-p-2700	0	0	0	116	133.5	116	-17.5	-17.5	-0.41	0	5	0	0	0
m2107-p-2750	0	0	0	141	158	141	-17	-17	-0.47	0	0	0	0	0
m2107-p-2800	0	0	0	168	185.5	168	-17.5	-17.5	-0.52	0	5	0	0	0
m2107-p-2850	0	0	0	198.5	215	198.5	-16.5	-16.5	-0.58	0	5	0	0	0
m2107-p-2900	0	0	0	231	247	231	-16	-16	-0.63	0	5	0	0	0
m2107-p-2950	0	0	0	266	281	266	-15	-15	-0.68	0	0	0	0	0
m2107-p-3000	0	0	0	303	317	303	-14	-14	-0.72	0	0	0	0	0
m2107-p-3050	0	0	0	342	354.5	342	-12.5	-12.5	-0.76	0	0	0	0	0
m2107-p-3100	0	0	0	383	394	383	-11	-11	-0.8	0	0	0	0	0
										123,329	547,840	-23,082	3,234.28	2,017
										123,329	547,840	-23,082	3,234.28	2,017
隐含波动率参考值
合约系列	隐含波动率(%)
c2009	25.51
c2011	14.3
c2101	14.63
c2103	12.82
c2105	14.43
c2107	14.43
i2009	53.07
i2010	35.1
i2011	34.85
i2012	37.53
i2101	37
i2102	37
i2103	37
i2104	35.71
i2105	35.71
i2106	35.71
i2107	29.69
l2009	27.97
l2010	20.14
l2011	19.99
l2012	19.99
l2101	18.83
l2102	17.84
l2103	27.95
l2104	19.95
l2105	19.95
l2106	19.95
l2107	19.95
m2009	26.29
m2011	20.84
m2012	18.79
m2101	18.05
m2103	18.05
m2105	14.17
m2107	14.17
pg2011	34.85
pg2012	32.17
pg2101	32.08
pg2102	31.15
pg2103	31.15
pg2104	31.15
pg2105	31.15
pg2106	31.15
pg2107	31.15
pp2009	31.58
pp2010	20.86
pp2011	34.02
pp2012	19.77
pp2101	18.21
pp2102	19.03
pp2103	17.12
pp2104	12.5
pp2105	12.5
pp2106	12.5
v2009	26.64
v2010	21.19
v2011	21.19
v2012	17.79
v2101	17.79
v2102	17.79
v2103	15.32
v2104	15.32
v2105	15.32
v2106	15.32
v2107	15.32

（来源：大连商品交易所）

关键字：豆粕期权

8月4日大连盘豆粕期权下午收盘行情

相关资讯