粮油饲料资讯门户
Tel:010-806976162020-08-14 天下粮仓(m.cofeed.com)
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 |
m2011-c-2450 | 0 | 0 | 0 | 439 | 411.5 | 439 | 27.5 | 27.5 | 1 | 0 | 0 | 0 | 0 | 0 |
m2011-c-2500 | 0 | 0 | 0 | 390 | 362.5 | 390 | 27.5 | 27.5 | 0.98 | 0 | 0 | 0 | 0 | 0 |
m2011-c-2550 | 0 | 0 | 0 | 342 | 315 | 342 | 27 | 27 | 0.96 | 0 | 0 | 0 | 0 | 0 |
m2011-c-2600 | 0 | 0 | 0 | 295.5 | 268.5 | 295.5 | 27 | 27 | 0.93 | 0 | 5 | 0 | 0 | 0 |
m2011-c-2650 | 0 | 0 | 0 | 250.5 | 225 | 250.5 | 25.5 | 25.5 | 0.89 | 0 | 15 | 0 | 0 | 0 |
m2011-c-2700 | 0 | 0 | 0 | 208.5 | 184.5 | 208.5 | 24 | 24 | 0.83 | 0 | 10 | 0 | 0 | 0 |
m2011-c-2750 | 0 | 0 | 0 | 170 | 147.5 | 170 | 22.5 | 22.5 | 0.76 | 0 | 11 | 0 | 0 | 0 |
m2011-c-2800 | 100 | 289 | 100 | 289 | 115 | 135.5 | 174 | 20.5 | 0.68 | 20 | 21 | 0 | 3.89 | 0 |
m2011-c-2850 | 65.5 | 82.5 | 65.5 | 82.5 | 87.5 | 105.5 | -5 | 18 | 0.59 | 6 | 33 | -1 | 0.41 | 0 |
m2011-c-2900 | 68 | 99.5 | 68 | 94.5 | 64.5 | 79.5 | 30 | 15 | 0.49 | 13 | 258 | 12 | 1.21 | 0 |
m2011-c-2950 | 40 | 57.5 | 37.5 | 44 | 46 | 59 | -2 | 13 | 0.4 | 33 | 153 | 31 | 1.28 | 0 |
m2011-c-3000 | 40 | 40 | 40 | 40 | 32 | 42 | 8 | 10 | 0.32 | 3 | 247 | 3 | 0.12 | 0 |
m2011-c-3050 | 0 | 0 | 0 | 29.5 | 21.5 | 29.5 | 8 | 8 | 0.24 | 0 | 106 | 0 | 0 | 0 |
m2011-c-3100 | 24 | 25 | 7 | 7 | 14 | 20 | -7 | 6 | 0.18 | 8 | 212 | 0 | 0.16 | 0 |
m2011-c-3150 | 0 | 0 | 0 | 13 | 9 | 13 | 4 | 4 | 0.13 | 0 | 133 | 0 | 0 | 0 |
m2011-c-3200 | 0 | 0 | 0 | 8.5 | 5.5 | 8.5 | 3 | 3 | 0.09 | 0 | 193 | 0 | 0 | 0 |
m2011-c-3250 | 9.5 | 9.5 | 9.5 | 9.5 | 3 | 5 | 6.5 | 2 | 0.06 | 4 | 264 | 2 | 0.04 | 0 |
m2011-c-3300 | 0 | 0 | 0 | 3 | 1.5 | 3 | 1.5 | 1.5 | 0.04 | 0 | 114 | 0 | 0 | 0 |
m2011-c-3350 | 7 | 12 | 7 | 12 | 1 | 1.5 | 11 | 0.5 | 0.02 | 4 | 91 | 2 | 0.04 | 0 |
m2011-p-2450 | 0 | 0 | 0 | 0.5 | 1 | 0.5 | -0.5 | -0.5 | -0.01 | 0 | 174 | 0 | 0 | 0 |
m2011-p-2500 | 0 | 0 | 0 | 1.5 | 2 | 1.5 | -0.5 | -0.5 | -0.02 | 0 | 176 | 0 | 0 | 0 |
m2011-p-2550 | 0 | 0 | 0 | 3.5 | 4.5 | 3.5 | -1 | -1 | -0.04 | 0 | 101 | 0 | 0 | 0 |
m2011-p-2600 | 0 | 0 | 0 | 7 | 8 | 7 | -1 | -1 | -0.07 | 0 | 121 | 0 | 0 | 0 |
m2011-p-2650 | 0 | 0 | 0 | 12 | 14.5 | 12 | -2.5 | -2.5 | -0.11 | 0 | 91 | 0 | 0 | 0 |
m2011-p-2700 | 0 | 0 | 0 | 20 | 23.5 | 20 | -3.5 | -3.5 | -0.17 | 0 | 80 | 0 | 0 | 0 |
m2011-p-2750 | 0 | 0 | 0 | 31.5 | 36.5 | 31.5 | -5 | -5 | -0.24 | 0 | 40 | 0 | 0 | 0 |
m2011-p-2800 | 21 | 32.5 | 21 | 32.5 | 54 | 46.5 | -21.5 | -7.5 | -0.32 | 11 | 74 | 0 | 0.34 | 0 |
m2011-p-2850 | 49.5 | 54.5 | 41 | 54.5 | 76.5 | 66.5 | -22 | -10 | -0.41 | 25 | 118 | 0 | 1.28 | 0 |
m2011-p-2900 | 76 | 76 | 76 | 76 | 103.5 | 90.5 | -27.5 | -13 | -0.5 | 5 | 63 | -1 | 0.39 | 0 |
m2011-p-2950 | 0 | 0 | 0 | 119.5 | 135 | 119.5 | -15.5 | -15.5 | -0.6 | 0 | 26 | 0 | 0 | 0 |
m2011-p-3000 | 0 | 0 | 0 | 153 | 171 | 153 | -18 | -18 | -0.68 | 0 | 24 | 0 | 0 | 0 |
m2011-p-3050 | 0 | 0 | 0 | 190 | 210.5 | 190 | -20.5 | -20.5 | -0.76 | 0 | 19 | 0 | 0 | 0 |
m2011-p-3100 | 0 | 0 | 0 | 230.5 | 252.5 | 230.5 | -22 | -22 | -0.82 | 0 | 15 | 0 | 0 | 0 |
m2011-p-3150 | 0 | 0 | 0 | 273.5 | 297.5 | 273.5 | -24 | -24 | -0.87 | 0 | 0 | 0 | 0 | 0 |
m2011-p-3200 | 0 | 0 | 0 | 319 | 344 | 319 | -25 | -25 | -0.91 | 0 | 0 | 0 | 0 | 0 |
m2011-p-3250 | 0 | 0 | 0 | 365.5 | 392 | 365.5 | -26.5 | -26.5 | -0.94 | 0 | 0 | 0 | 0 | 0 |
m2011-p-3300 | 0 | 0 | 0 | 413.5 | 440.5 | 413.5 | -27 | -27 | -0.97 | 0 | 0 | 0 | 0 | 0 |
m2011-p-3350 | 0 | 0 | 0 | 462.5 | 490 | 462.5 | -27.5 | -27.5 | -0.98 | 0 | 0 | 0 | 0 | 0 |
m2012-c-2450 | 0 | 0 | 0 | 457.5 | 414.5 | 457.5 | 43 | 43 | 0.99 | 0 | 10 | 0 | 0 | 0 |
m2012-c-2500 | 0 | 0 | 0 | 409 | 365.5 | 409 | 43.5 | 43.5 | 0.97 | 0 | 5 | 0 | 0 | 0 |
m2012-c-2550 | 0 | 0 | 0 | 362 | 318.5 | 362 | 43.5 | 43.5 | 0.94 | 0 | 10 | 0 | 0 | 0 |
m2012-c-2600 | 0 | 0 | 0 | 316 | 272.5 | 316 | 43.5 | 43.5 | 0.91 | 0 | 10 | 0 | 0 | 0 |
m2012-c-2650 | 0 | 0 | 0 | 272 | 229 | 272 | 43 | 43 | 0.87 | 0 | 10 | 0 | 0 | 0 |
m2012-c-2700 | 0 | 0 | 0 | 231 | 189 | 231 | 42 | 42 | 0.82 | 0 | 10 | 0 | 0 | 0 |
m2012-c-2750 | 0 | 0 | 0 | 192.5 | 152 | 192.5 | 40.5 | 40.5 | 0.76 | 0 | 15 | 0 | 0 | 0 |
m2012-c-2800 | 0 | 0 | 0 | 158 | 120 | 158 | 38 | 38 | 0.69 | 0 | 15 | 0 | 0 | 0 |
m2012-c-2850 | 0 | 0 | 0 | 127.5 | 92 | 127.5 | 35.5 | 35.5 | 0.61 | 0 | 30 | 0 | 0 | 0 |
m2012-c-2900 | 0 | 0 | 0 | 100.5 | 69 | 100.5 | 31.5 | 31.5 | 0.53 | 0 | 79 | 0 | 0 | 0 |
m2012-c-2950 | 66.5 | 66.5 | 66.5 | 66.5 | 50 | 78 | 16.5 | 28 | 0.45 | 5 | 83 | -5 | 0.33 | 0 |
m2012-c-3000 | 51 | 51 | 51 | 51 | 35.5 | 59 | 15.5 | 23.5 | 0.37 | 5 | 94 | 0 | 0.26 | 0 |
m2012-c-3050 | 0 | 0 | 0 | 44 | 24.5 | 44 | 19.5 | 19.5 | 0.3 | 0 | 97 | 0 | 0 | 0 |
m2012-c-3100 | 0 | 0 | 0 | 32 | 16.5 | 32 | 15.5 | 15.5 | 0.23 | 0 | 166 | 0 | 0 | 0 |
m2012-c-3150 | 0 | 0 | 0 | 23 | 10.5 | 23 | 12.5 | 12.5 | 0.18 | 0 | 99 | 0 | 0 | 0 |
m2012-c-3200 | 0 | 0 | 0 | 16 | 6.5 | 16 | 9.5 | 9.5 | 0.13 | 0 | 120 | 0 | 0 | 0 |
m2012-c-3250 | 0 | 0 | 0 | 11 | 4 | 11 | 7 | 7 | 0.1 | 0 | 208 | 0 | 0 | 0 |
m2012-c-3300 | 0 | 0 | 0 | 7.5 | 2.5 | 7.5 | 5 | 5 | 0.07 | 0 | 108 | 0 | 0 | 0 |
m2012-c-3350 | 12 | 12 | 12 | 12 | 1.5 | 4.5 | 10.5 | 3 | 0.05 | 5 | 60 | 5 | 0.06 | 0 |
m2012-p-2450 | 0 | 0 | 0 | 1.5 | 1 | 1.5 | 0.5 | 0.5 | -0.02 | 0 | 195 | 0 | 0 | 0 |
m2012-p-2500 | 0 | 0 | 0 | 3 | 2.5 | 3 | 0.5 | 0.5 | -0.03 | 0 | 130 | 0 | 0 | 0 |
m2012-p-2550 | 0 | 0 | 0 | 5.5 | 5 | 5.5 | 0.5 | 0.5 | -0.05 | 0 | 125 | 0 | 0 | 0 |
m2012-p-2600 | 0 | 0 | 0 | 9.5 | 9 | 9.5 | 0.5 | 0.5 | -0.08 | 0 | 105 | 0 | 0 | 0 |
m2012-p-2650 | 0 | 0 | 0 | 16 | 15.5 | 16 | 0.5 | 0.5 | -0.13 | 0 | 115 | 0 | 0 | 0 |
m2012-p-2700 | 0 | 0 | 0 | 24.5 | 25.5 | 24.5 | -1 | -1 | -0.18 | 0 | 80 | 0 | 0 | 0 |
m2012-p-2750 | 0 | 0 | 0 | 36 | 38.5 | 36 | -2.5 | -2.5 | -0.24 | 0 | 63 | 0 | 0 | 0 |
m2012-p-2800 | 0 | 0 | 0 | 51.5 | 56 | 51.5 | -4.5 | -4.5 | -0.31 | 0 | 60 | 0 | 0 | 0 |
m2012-p-2850 | 0 | 0 | 0 | 70.5 | 78 | 70.5 | -7.5 | -7.5 | -0.39 | 0 | 50 | 0 | 0 | 0 |
m2012-p-2900 | 0 | 0 | 0 | 93.5 | 104.5 | 93.5 | -11 | -11 | -0.47 | 0 | 40 | 0 | 0 | 0 |
m2012-p-2950 | 0 | 0 | 0 | 121 | 136 | 121 | -15 | -15 | -0.55 | 0 | 55 | 0 | 0 | 0 |
m2012-p-3000 | 0 | 0 | 0 | 152 | 171 | 152 | -19 | -19 | -0.63 | 0 | 30 | 0 | 0 | 0 |
m2012-p-3050 | 0 | 0 | 0 | 186.5 | 210 | 186.5 | -23.5 | -23.5 | -0.7 | 0 | 10 | 0 | 0 | 0 |
m2012-p-3100 | 0 | 0 | 0 | 224.5 | 252 | 224.5 | -27.5 | -27.5 | -0.76 | 0 | 10 | 0 | 0 | 0 |
m2012-p-3150 | 0 | 0 | 0 | 265.5 | 296 | 265.5 | -30.5 | -30.5 | -0.82 | 0 | 15 | 0 | 0 | 0 |
m2012-p-3200 | 0 | 0 | 0 | 308.5 | 342 | 308.5 | -33.5 | -33.5 | -0.86 | 0 | 10 | 0 | 0 | 0 |
m2012-p-3250 | 0 | 0 | 0 | 353 | 389.5 | 353 | -36.5 | -36.5 | -0.9 | 0 | 10 | 0 | 0 | 0 |
m2012-p-3300 | 0 | 0 | 0 | 399.5 | 438 | 399.5 | -38.5 | -38.5 | -0.93 | 0 | 0 | 0 | 0 | 0 |
m2012-p-3350 | 0 | 0 | 0 | 447 | 487 | 447 | -40 | -40 | -0.95 | 0 | 0 | 0 | 0 | 0 |
m2101-c-2450 | 0 | 0 | 0 | 450.5 | 418 | 450.5 | 32.5 | 32.5 | 0.98 | 0 | 140 | 0 | 0 | 0 |
m2101-c-2500 | 405 | 415.5 | 405 | 415.5 | 370.5 | 403 | 45 | 32.5 | 0.95 | 28 | 179 | 6 | 11.4 | 0 |
m2101-c-2550 | 360.5 | 360.5 | 360.5 | 360.5 | 324.5 | 356.5 | 36 | 32 | 0.93 | 5 | 345 | 0 | 1.8 | 0 |
m2101-c-2600 | 0 | 0 | 0 | 312 | 280.5 | 312 | 31.5 | 31.5 | 0.89 | 0 | 193 | 0 | 0 | 0 |
m2101-c-2650 | 260 | 279.5 | 254.5 | 254.5 | 239 | 269.5 | 15.5 | 30.5 | 0.85 | 63 | 270 | -40 | 16.39 | 0 |
m2101-c-2700 | 205 | 235 | 205 | 216 | 200.5 | 229.5 | 15.5 | 29 | 0.79 | 165 | 1,596 | 35 | 36.36 | 0 |
m2101-c-2750 | 176.5 | 187.5 | 172.5 | 176.5 | 165.5 | 193 | 11 | 27.5 | 0.73 | 55 | 1,494 | -6 | 9.79 | 0 |
m2101-c-2800 | 142 | 155.5 | 136.5 | 143 | 134.5 | 160 | 8.5 | 25.5 | 0.66 | 798 | 8,667 | -214 | 117.6 | 0 |
m2101-c-2850 | 115.5 | 127.5 | 111 | 116 | 107 | 130 | 9 | 23 | 0.59 | 5,021 | 8,054 | -1,348 | 598.98 | 0 |
m2101-c-2900 | 92.5 | 103.5 | 87.5 | 94 | 83.5 | 104.5 | 10.5 | 21 | 0.51 | 6,619 | 15,719 | 246 | 640.9 | 0 |
m2101-c-2950 | 74 | 84.5 | 72 | 75.5 | 64 | 82.5 | 11.5 | 18.5 | 0.44 | 4,982 | 9,519 | 119 | 389.55 | 0 |
m2101-c-3000 | 61 | 69.5 | 59 | 61.5 | 48.5 | 64 | 13 | 15.5 | 0.37 | 9,475 | 25,812 | 574 | 605.7 | 0 |
m2101-c-3050 | 50 | 56.5 | 47.5 | 49.5 | 35.5 | 48.5 | 14 | 13 | 0.3 | 4,502 | 11,215 | 240 | 232.13 | 0 |
m2101-c-3100 | 42 | 47.5 | 40 | 41 | 26 | 36.5 | 15 | 10.5 | 0.24 | 4,426 | 11,597 | -575 | 190.61 | 0 |
m2101-c-3150 | 35 | 40.5 | 33.5 | 34.5 | 18.5 | 27 | 16 | 8.5 | 0.19 | 1,672 | 5,256 | 100 | 60.53 | 0 |
m2101-c-3200 | 28.5 | 35.5 | 28.5 | 30.5 | 12.5 | 19.5 | 18 | 7 | 0.15 | 7,548 | 33,392 | 1,238 | 242.61 | 0 |
m2101-c-3250 | 25 | 29 | 24 | 24.5 | 8.5 | 14 | 16 | 5.5 | 0.11 | 3,015 | 14,610 | -244 | 79.33 | 0 |
m2101-c-3300 | 22 | 26 | 20.5 | 21.5 | 5.5 | 9.5 | 16 | 4 | 0.08 | 4,352 | 11,496 | 389 | 99.12 | 0 |
m2101-c-3350 | 19 | 22.5 | 17 | 18 | 3.5 | 6.5 | 14.5 | 3 | 0.06 | 5,793 | 5,043 | 687 | 111.63 | 0 |
m2101-p-2450 | 3.5 | 4 | 3.5 | 3.5 | 3 | 3 | 0.5 | 0 | -0.03 | 673 | 2,917 | 172 | 2.44 | 0 |
m2101-p-2500 | 5 | 5 | 4.5 | 4.5 | 5.5 | 5 | -1 | -0.5 | -0.05 | 817 | 1,306 | -81 | 3.8 | 0 |
m2101-p-2550 | 6.5 | 7 | 6 | 6.5 | 9.5 | 8.5 | -3 | -1 | -0.07 | 1,042 | 2,204 | -15 | 6.78 | 0 |
m2101-p-2600 | 9.5 | 10 | 8.5 | 9 | 15.5 | 14 | -6.5 | -1.5 | -0.11 | 1,081 | 3,450 | 169 | 9.78 | 0 |
m2101-p-2650 | 13 | 13.5 | 11.5 | 12.5 | 24 | 21.5 | -11.5 | -2.5 | -0.15 | 1,537 | 4,680 | 685 | 19.27 | 0 |
m2101-p-2700 | 19.5 | 20 | 16.5 | 19.5 | 35 | 31.5 | -15.5 | -3.5 | -0.2 | 2,861 | 4,591 | 176 | 53.63 | 0 |
m2101-p-2750 | 30 | 31 | 25 | 29.5 | 50 | 44.5 | -20.5 | -5.5 | -0.26 | 3,413 | 8,615 | 103 | 97.85 | 0 |
m2101-p-2800 | 44 | 46 | 36.5 | 43.5 | 68.5 | 61 | -25 | -7.5 | -0.33 | 5,355 | 44,664 | -28 | 225.66 | 0 |
m2101-p-2850 | 68 | 69 | 56 | 65 | 91 | 81.5 | -26 | -9.5 | -0.41 | 5,107 | 8,601 | 272 | 325.29 | 0 |
m2101-p-2900 | 90.5 | 97.5 | 81.5 | 94 | 117.5 | 105.5 | -23.5 | -12 | -0.48 | 2,016 | 6,236 | 398 | 182.81 | 0 |
m2101-p-2950 | 126.5 | 129.5 | 111.5 | 124.5 | 148 | 133 | -23.5 | -15 | -0.56 | 598 | 6,437 | -124 | 71.86 | 0 |
m2101-p-3000 | 162 | 165.5 | 147 | 161 | 182 | 164.5 | -21 | -17.5 | -0.63 | 390 | 5,157 | 268 | 60.09 | 0 |
m2101-p-3050 | 197 | 203.5 | 187.5 | 197 | 219 | 199 | -22 | -20 | -0.69 | 471 | 2,951 | -83 | 92.44 | 0 |
m2101-p-3100 | 240 | 242 | 229.5 | 229.5 | 259 | 237 | -29.5 | -22 | -0.75 | 104 | 1,848 | -9 | 24.69 | 0 |
m2101-p-3150 | 284.5 | 288 | 275 | 288 | 301.5 | 277 | -13.5 | -24.5 | -0.81 | 64 | 961 | 8 | 17.86 | 0 |
m2101-p-3200 | 319 | 319 | 319 | 319 | 345.5 | 319.5 | -26.5 | -26 | -0.85 | 10 | 907 | 1 | 3.19 | 0 |
m2101-p-3250 | 368 | 378 | 368 | 373 | 391.5 | 364 | -18.5 | -27.5 | -0.89 | 22 | 1,780 | 1 | 8.16 | 0 |
m2101-p-3300 | 425 | 425 | 414.5 | 419 | 438.5 | 409.5 | -19.5 | -29 | -0.92 | 31 | 173 | -24 | 13.03 | 0 |
m2101-p-3350 | 462.5 | 462.5 | 446.5 | 447 | 486.5 | 456.5 | -39.5 | -30 | -0.94 | 10 | 13 | 5 | 4.52 | 0 |
m2103-c-2400 | 0 | 0 | 0 | 373 | 353 | 373 | 20 | 20 | 0.91 | 0 | 35 | 0 | 0 | 0 |
m2103-c-2450 | 0 | 0 | 0 | 329.5 | 309.5 | 329.5 | 20 | 20 | 0.88 | 0 | 10 | 0 | 0 | 0 |
m2103-c-2500 | 0 | 0 | 0 | 288 | 268.5 | 288 | 19.5 | 19.5 | 0.83 | 0 | 10 | 0 | 0 | 0 |
m2103-c-2550 | 0 | 0 | 0 | 249 | 230 | 249 | 19 | 19 | 0.79 | 0 | 17 | 0 | 0 | 0 |
m2103-c-2600 | 0 | 0 | 0 | 212.5 | 194.5 | 212.5 | 18 | 18 | 0.73 | 0 | 25 | 0 | 0 | 0 |
m2103-c-2650 | 0 | 0 | 0 | 179.5 | 162.5 | 179.5 | 17 | 17 | 0.67 | 0 | 25 | 0 | 0 | 0 |
m2103-c-2700 | 0 | 0 | 0 | 150 | 133.5 | 150 | 16.5 | 16.5 | 0.6 | 0 | 40 | 0 | 0 | 0 |
m2103-c-2750 | 0 | 0 | 0 | 123.5 | 108.5 | 123.5 | 15 | 15 | 0.54 | 0 | 30 | 0 | 0 | 0 |
m2103-c-2800 | 0 | 0 | 0 | 100.5 | 87 | 100.5 | 13.5 | 13.5 | 0.47 | 0 | 45 | 0 | 0 | 0 |
m2103-c-2850 | 0 | 0 | 0 | 81 | 68.5 | 81 | 12.5 | 12.5 | 0.4 | 0 | 25 | 0 | 0 | 0 |
m2103-c-2900 | 0 | 0 | 0 | 64 | 53.5 | 64 | 10.5 | 10.5 | 0.34 | 0 | 50 | 0 | 0 | 0 |
m2103-c-2950 | 0 | 0 | 0 | 50 | 41 | 50 | 9 | 9 | 0.29 | 0 | 46 | 0 | 0 | 0 |
m2103-c-3000 | 0 | 0 | 0 | 39 | 31 | 39 | 8 | 8 | 0.24 | 0 | 55 | 0 | 0 | 0 |
m2103-c-3050 | 34.5 | 34.5 | 34.5 | 34.5 | 23 | 29.5 | 11.5 | 6.5 | 0.19 | 5 | 20 | -5 | 0.17 | 0 |
m2103-c-3100 | 0 | 0 | 0 | 22.5 | 17 | 22.5 | 5.5 | 5.5 | 0.15 | 0 | 45 | 0 | 0 | 0 |
m2103-c-3150 | 25 | 25 | 25 | 25 | 12.5 | 16.5 | 12.5 | 4 | 0.12 | 3 | 246 | 3 | 0.08 | 0 |
m2103-p-2400 | 0 | 0 | 0 | 12 | 12 | 12 | 0 | 0 | -0.08 | 0 | 250 | 0 | 0 | 0 |
m2103-p-2450 | 0 | 0 | 0 | 18 | 18 | 18 | 0 | 0 | -0.12 | 0 | 115 | 0 | 0 | 0 |
m2103-p-2500 | 0 | 0 | 0 | 26.5 | 26.5 | 26.5 | 0 | 0 | -0.16 | 0 | 75 | 0 | 0 | 0 |
m2103-p-2550 | 0 | 0 | 0 | 37 | 38 | 37 | -1 | -1 | -0.21 | 0 | 65 | 0 | 0 | 0 |
m2103-p-2600 | 38.5 | 38.5 | 38.5 | 38.5 | 52.5 | 50.5 | -14 | -2 | -0.27 | 5 | 70 | -5 | 0.19 | 0 |
m2103-p-2650 | 0 | 0 | 0 | 67.5 | 70 | 67.5 | -2.5 | -2.5 | -0.33 | 0 | 85 | 0 | 0 | 0 |
m2103-p-2700 | 0 | 0 | 0 | 87.5 | 91 | 87.5 | -3.5 | -3.5 | -0.39 | 0 | 80 | 0 | 0 | 0 |
m2103-p-2750 | 0 | 0 | 0 | 110.5 | 115.5 | 110.5 | -5 | -5 | -0.46 | 0 | 75 | 0 | 0 | 0 |
m2103-p-2800 | 0 | 0 | 0 | 137.5 | 143.5 | 137.5 | -6 | -6 | -0.53 | 0 | 80 | 0 | 0 | 0 |
m2103-p-2850 | 0 | 0 | 0 | 167.5 | 175 | 167.5 | -7.5 | -7.5 | -0.59 | 0 | 50 | 0 | 0 | 0 |
m2103-p-2900 | 0 | 0 | 0 | 200.5 | 209.5 | 200.5 | -9 | -9 | -0.65 | 0 | 45 | 0 | 0 | 0 |
m2103-p-2950 | 0 | 0 | 0 | 236.5 | 247 | 236.5 | -10.5 | -10.5 | -0.71 | 0 | 40 | 0 | 0 | 0 |
m2103-p-3000 | 0 | 0 | 0 | 274.5 | 286.5 | 274.5 | -12 | -12 | -0.76 | 0 | 50 | 0 | 0 | 0 |
m2103-p-3050 | 0 | 0 | 0 | 315 | 328.5 | 315 | -13.5 | -13.5 | -0.81 | 0 | 15 | 0 | 0 | 0 |
m2103-p-3100 | 0 | 0 | 0 | 357.5 | 372.5 | 357.5 | -15 | -15 | -0.85 | 0 | 10 | 0 | 0 | 0 |
m2103-p-3150 | 0 | 0 | 0 | 402 | 417.5 | 402 | -15.5 | -15.5 | -0.88 | 0 | 20 | 0 | 0 | 0 |
m2105-c-2350 | 0 | 0 | 0 | 378 | 361 | 378 | 17 | 17 | 0.93 | 0 | 22 | 0 | 0 | 0 |
m2105-c-2400 | 0 | 0 | 0 | 333.5 | 317.5 | 333.5 | 16 | 16 | 0.89 | 0 | 62 | 0 | 0 | 0 |
m2105-c-2450 | 291.5 | 291.5 | 291.5 | 291.5 | 276 | 291 | 15.5 | 15 | 0.85 | 15 | 81 | 5 | 4.37 | 0 |
m2105-c-2500 | 256 | 257.5 | 246.5 | 251 | 237 | 251 | 14 | 14 | 0.8 | 82 | 199 | 11 | 20.83 | 0 |
m2105-c-2550 | 0 | 0 | 0 | 214 | 201 | 214 | 13 | 13 | 0.75 | 0 | 103 | 0 | 0 | 0 |
m2105-c-2600 | 178 | 183.5 | 175 | 177 | 168.5 | 180 | 8.5 | 11.5 | 0.68 | 82 | 577 | -40 | 14.74 | 0 |
m2105-c-2650 | 145.5 | 151 | 142.5 | 146.5 | 139.5 | 149.5 | 7 | 10 | 0.62 | 123 | 1,413 | -12 | 18.04 | 0 |
m2105-c-2700 | 120.5 | 125.5 | 117.5 | 122 | 113.5 | 122.5 | 8.5 | 9 | 0.55 | 894 | 4,831 | -339 | 109.26 | 0 |
m2105-c-2750 | 103 | 108 | 99 | 101.5 | 91.5 | 99 | 10 | 7.5 | 0.48 | 417 | 1,701 | -104 | 42.87 | 0 |
m2105-c-2800 | 89 | 91 | 84.5 | 85 | 72.5 | 79 | 12.5 | 6.5 | 0.41 | 180 | 2,072 | 80 | 15.69 | 0 |
m2105-c-2850 | 74.5 | 78 | 71.5 | 72 | 57 | 62 | 15 | 5 | 0.34 | 187 | 664 | -29 | 14.06 | 0 |
m2105-c-2900 | 62.5 | 66.5 | 61.5 | 62 | 44 | 48 | 18 | 4 | 0.29 | 141 | 635 | 42 | 9.05 | 0 |
m2105-c-2950 | 56 | 57.5 | 54 | 54.5 | 33.5 | 36.5 | 21 | 3 | 0.23 | 96 | 369 | 22 | 5.28 | 0 |
m2105-c-3000 | 50 | 52 | 47.5 | 48 | 25 | 27.5 | 23 | 2.5 | 0.19 | 1,441 | 14,831 | 519 | 72.75 | 0 |
m2105-c-3050 | 45.5 | 45.5 | 42 | 42 | 18.5 | 20.5 | 23.5 | 2 | 0.15 | 20 | 545 | -7 | 0.86 | 0 |
m2105-c-3100 | 39.5 | 42.5 | 37 | 38 | 13.5 | 15 | 24.5 | 1.5 | 0.11 | 229 | 1,016 | 86 | 9.01 | 0 |
m2105-p-2350 | 8 | 8.5 | 7.5 | 7.5 | 11.5 | 9.5 | -4 | -2 | -0.07 | 110 | 429 | 90 | 0.87 | 0 |
m2105-p-2400 | 10.5 | 11 | 10.5 | 11 | 17.5 | 14.5 | -6.5 | -3 | -0.1 | 21 | 142 | -1 | 0.23 | 0 |
m2105-p-2450 | 15.5 | 16 | 15 | 16 | 25.5 | 22 | -9.5 | -3.5 | -0.14 | 67 | 198 | 16 | 1.04 | 0 |
m2105-p-2500 | 21.5 | 22 | 20.5 | 21.5 | 36.5 | 31.5 | -15 | -5 | -0.19 | 150 | 273 | 6 | 3.22 | 0 |
m2105-p-2550 | 30.5 | 32.5 | 29.5 | 31.5 | 50 | 44 | -18.5 | -6 | -0.25 | 691 | 1,266 | 132 | 21.45 | 0 |
m2105-p-2600 | 45 | 46.5 | 42 | 45.5 | 67.5 | 60 | -22 | -7.5 | -0.31 | 671 | 3,625 | 73 | 29.95 | 0 |
m2105-p-2650 | 62.5 | 65.5 | 59.5 | 62 | 87.5 | 79 | -25.5 | -8.5 | -0.38 | 823 | 25,924 | -56 | 51.44 | 0 |
m2105-p-2700 | 88 | 90 | 81 | 86 | 111.5 | 101.5 | -25.5 | -10 | -0.45 | 1,217 | 33,097 | -320 | 104.81 | 0 |
m2105-p-2750 | 118 | 120.5 | 113 | 116 | 139 | 128 | -23 | -11 | -0.52 | 76 | 921 | 7 | 8.91 | 0 |
m2105-p-2800 | 152 | 153.5 | 147 | 149 | 170 | 157.5 | -21 | -12.5 | -0.58 | 91 | 316 | 40 | 13.66 | 0 |
m2105-p-2850 | 188 | 189.5 | 182.5 | 185.5 | 204 | 190 | -18.5 | -14 | -0.65 | 32 | 184 | -16 | 5.94 | 0 |
m2105-p-2900 | 228 | 228 | 221.5 | 223 | 240.5 | 226 | -17.5 | -14.5 | -0.71 | 19 | 120 | -2 | 4.24 | 0 |
m2105-p-2950 | 264 | 270 | 261.5 | 265 | 279.5 | 264 | -14.5 | -15.5 | -0.76 | 23 | 101 | 2 | 6.09 | 0 |
m2105-p-3000 | 312 | 314 | 305 | 314 | 321 | 304.5 | -7 | -16.5 | -0.81 | 78 | 97 | 67 | 24.08 | 0 |
m2105-p-3050 | 0 | 0 | 0 | 347.5 | 364.5 | 347.5 | -17 | -17 | -0.85 | 0 | 0 | 0 | 0 | 0 |
m2105-p-3100 | 0 | 0 | 0 | 391.5 | 409 | 391.5 | -17.5 | -17.5 | -0.88 | 0 | 0 | 0 | 0 | 0 |
m2107-c-2400 | 0 | 0 | 0 | 357.5 | 346.5 | 357.5 | 11 | 11 | 0.88 | 0 | 5 | 0 | 0 | 0 |
m2107-c-2450 | 0 | 0 | 0 | 316 | 306 | 316 | 10 | 10 | 0.84 | 0 | 5 | 0 | 0 | 0 |
m2107-c-2500 | 0 | 0 | 0 | 276.5 | 268.5 | 276.5 | 8 | 8 | 0.8 | 0 | 5 | 0 | 0 | 0 |
m2107-c-2550 | 0 | 0 | 0 | 239.5 | 233.5 | 239.5 | 6 | 6 | 0.75 | 0 | 15 | 0 | 0 | 0 |
m2107-c-2600 | 0 | 0 | 0 | 206 | 201.5 | 206 | 4.5 | 4.5 | 0.69 | 0 | 5 | 0 | 0 | 0 |
m2107-c-2650 | 0 | 0 | 0 | 175 | 172 | 175 | 3 | 3 | 0.63 | 0 | 5 | 0 | 0 | 0 |
m2107-c-2700 | 0 | 0 | 0 | 147 | 146 | 147 | 1 | 1 | 0.57 | 0 | 5 | 0 | 0 | 0 |
m2107-c-2750 | 0 | 0 | 0 | 122.5 | 122.5 | 122.5 | 0 | 0 | 0.51 | 0 | 15 | 0 | 0 | 0 |
m2107-c-2800 | 0 | 0 | 0 | 101 | 102 | 101 | -1 | -1 | 0.45 | 0 | 7 | 0 | 0 | 0 |
m2107-c-2850 | 0 | 0 | 0 | 82 | 84 | 82 | -2 | -2 | 0.39 | 0 | 10 | 0 | 0 | 0 |
m2107-c-2900 | 0 | 0 | 0 | 66 | 68.5 | 66 | -2.5 | -2.5 | 0.33 | 0 | 20 | 0 | 0 | 0 |
m2107-c-2950 | 0 | 0 | 0 | 53 | 55.5 | 53 | -2.5 | -2.5 | 0.28 | 0 | 6 | 0 | 0 | 0 |
m2107-c-3000 | 0 | 0 | 0 | 41.5 | 44.5 | 41.5 | -3 | -3 | 0.23 | 0 | 12 | 0 | 0 | 0 |
m2107-c-3050 | 0 | 0 | 0 | 32.5 | 35.5 | 32.5 | -3 | -3 | 0.19 | 0 | 25 | 0 | 0 | 0 |
m2107-c-3100 | 0 | 0 | 0 | 25 | 28 | 25 | -3 | -3 | 0.16 | 0 | 40 | 0 | 0 | 0 |
m2107-p-2400 | 0 | 0 | 0 | 18.5 | 26 | 18.5 | -7.5 | -7.5 | -0.11 | 0 | 15 | 0 | 0 | 0 |
m2107-p-2450 | 0 | 0 | 0 | 26.5 | 35.5 | 26.5 | -9 | -9 | -0.15 | 0 | 20 | 0 | 0 | 0 |
m2107-p-2500 | 0 | 0 | 0 | 36.5 | 47.5 | 36.5 | -11 | -11 | -0.19 | 0 | 25 | 0 | 0 | 0 |
m2107-p-2550 | 0 | 0 | 0 | 49.5 | 62.5 | 49.5 | -13 | -13 | -0.25 | 0 | 28 | 0 | 0 | 0 |
m2107-p-2600 | 0 | 0 | 0 | 65 | 79.5 | 65 | -14.5 | -14.5 | -0.3 | 0 | 30 | 0 | 0 | 0 |
m2107-p-2650 | 0 | 0 | 0 | 83.5 | 100 | 83.5 | -16.5 | -16.5 | -0.36 | 0 | 15 | 0 | 0 | 0 |
m2107-p-2700 | 0 | 0 | 0 | 105.5 | 123 | 105.5 | -17.5 | -17.5 | -0.42 | 0 | 10 | 0 | 0 | 0 |
m2107-p-2750 | 0 | 0 | 0 | 130.5 | 149.5 | 130.5 | -19 | -19 | -0.48 | 0 | 0 | 0 | 0 | 0 |
m2107-p-2800 | 0 | 0 | 0 | 158 | 178 | 158 | -20 | -20 | -0.54 | 0 | 5 | 0 | 0 | 0 |
m2107-p-2850 | 0 | 0 | 0 | 189 | 210 | 189 | -21 | -21 | -0.6 | 0 | 5 | 0 | 0 | 0 |
m2107-p-2900 | 0 | 0 | 0 | 223 | 244 | 223 | -21 | -21 | -0.66 | 0 | 5 | 0 | 0 | 0 |
m2107-p-2950 | 0 | 0 | 0 | 259 | 280.5 | 259 | -21.5 | -21.5 | -0.71 | 0 | 0 | 0 | 0 | 0 |
m2107-p-3000 | 0 | 0 | 0 | 297.5 | 319 | 297.5 | -21.5 | -21.5 | -0.76 | 0 | 0 | 0 | 0 | 0 |
m2107-p-3050 | 0 | 0 | 0 | 338 | 360 | 338 | -22 | -22 | -0.8 | 0 | 0 | 0 | 0 | 0 |
m2107-p-3100 | 0 | 0 | 0 | 380.5 | 402 | 380.5 | -21.5 | -21.5 | -0.84 | 0 | 0 | 0 | 0 | 0 |
92,257 | 375,409 | 3,414 | 5,290.56 | 0 | ||||||||||
92,257 | 375,409 | 3,414 | 5,290.56 | 0 | ||||||||||
隐含波动率参考值 | ||||||||||||||
合约系列 | 隐含波动率(%) | |||||||||||||
c2011 | 18 | |||||||||||||
c2101 | 14.57 | |||||||||||||
c2103 | 12.01 | |||||||||||||
c2105 | 12.69 | |||||||||||||
c2107 | 11.92 | |||||||||||||
i2010 | 36.37 | |||||||||||||
i2011 | 31.1 | |||||||||||||
i2012 | 33.18 | |||||||||||||
i2101 | 37.89 | |||||||||||||
i2102 | 37.89 | |||||||||||||
i2103 | 38.35 | |||||||||||||
i2104 | 38.35 | |||||||||||||
i2105 | 38.35 | |||||||||||||
i2106 | 38.35 | |||||||||||||
i2107 | 38.35 | |||||||||||||
l2010 | 18.89 | |||||||||||||
l2011 | 17.94 | |||||||||||||
l2012 | 17.57 | |||||||||||||
l2101 | 18.3 | |||||||||||||
l2102 | 18.01 | |||||||||||||
l2103 | 15.94 | |||||||||||||
l2104 | 15.94 | |||||||||||||
l2105 | 18.1 | |||||||||||||
l2106 | 16.82 | |||||||||||||
l2107 | 18.19 | |||||||||||||
m2011 | 17.98 | |||||||||||||
m2012 | 17.57 | |||||||||||||
m2101 | 16.27 | |||||||||||||
m2103 | 15.5 | |||||||||||||
m2105 | 12.94 | |||||||||||||
m2107 | 12.94 | |||||||||||||
pg2011 | 31.91 | |||||||||||||
pg2012 | 30.6 | |||||||||||||
pg2101 | 32.58 | |||||||||||||
pg2102 | 29.12 | |||||||||||||
pg2103 | 29.12 | |||||||||||||
pg2104 | 29.79 | |||||||||||||
pg2105 | 14.18 | |||||||||||||
pg2106 | 14.18 | |||||||||||||
pg2107 | 14.18 | |||||||||||||
pp2010 | 18.46 | |||||||||||||
pp2011 | 18.1 | |||||||||||||
pp2012 | 18.08 | |||||||||||||
pp2101 | 17.19 | |||||||||||||
pp2102 | 16.5 | |||||||||||||
pp2103 | 17.71 | |||||||||||||
pp2104 | 17.48 | |||||||||||||
pp2105 | 17.48 | |||||||||||||
pp2106 | 17.84 | |||||||||||||
v2010 | 22.03 | |||||||||||||
v2011 | 16.73 | |||||||||||||
v2012 | 20.07 | |||||||||||||
v2101 | 17.64 | |||||||||||||
v2102 | 21.01 | |||||||||||||
v2103 | 18.19 | |||||||||||||
v2104 | 17.2 | |||||||||||||
v2105 | 17.2 | |||||||||||||
v2106 | 17.8 | |||||||||||||
v2107 | 17.8 |
(来源:大连商品交易所)
关键字: 豆粕期权