8月18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18日大连盘豆粕期权下午收盘行情

2020-08-18 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
m2011-c-2450	0	0	0	447	437.5	447	9.5	9.5	1	0	0	0	0	0
m2011-c-2500	0	0	0	397	389.5	397	7.5	7.5	1	0	0	0	0	0
m2011-c-2550	0	0	0	347	343	347	4	4	1	0	0	0	0	0
m2011-c-2600	0	0	0	298	298	298	0	0	0.98	0	5	0	0	0
m2011-c-2650	0	0	0	250	255.5	250	-5.5	-5.5	0.95	0	15	0	0	0
m2011-c-2700	0	0	0	203.5	215.5	203.5	-12	-12	0.91	0	10	0	0	0
m2011-c-2750	0	0	0	161	179	161	-18	-18	0.83	0	12	0	0	0
m2011-c-2800	0	0	0	122	146	122	-24	-24	0.74	0	22	0	0	0
m2011-c-2850	0	0	0	89	117	89	-28	-28	0.63	0	31	0	0	0
m2011-c-2900	99.5	99.5	50	50	92	62	-42	-30	0.5	2	256	0	0.15	0
m2011-c-2950	50	60	39	48	71	41	-23	-30	0.38	72	185	32	3.73	0
m2011-c-3000	17.5	41	17.5	35	53.5	25.5	-18.5	-28	0.27	22	266	19	0.8	0
m2011-c-3050	0	0	0	15	39.5	15	-24.5	-24.5	0.18	0	107	0	0	0
m2011-c-3100	18	18	18	18	29	8.5	-11	-20.5	0.11	1	211	-1	0.02	0
m2011-c-3150	0	0	0	4.5	20.5	4.5	-16	-16	0.07	0	133	0	0	0
m2011-c-3200	95.5	95.5	37	37	14.5	2	22.5	-12.5	0.03	2	194	1	0.13	0
m2011-c-3250	0	0	0	1	10	1	-9	-9	0.02	0	262	0	0	0
m2011-c-3300	0	0	0	0.5	6.5	0.5	-6	-6	0.01	0	114	0	0	0
m2011-c-3350	0	0	0	0.5	4	0.5	-3.5	-3.5	0.01	0	99	0	0	0
m2011-p-2450	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	174	0	0	0
m2011-p-2500	0	0	0	0.5	4.5	0.5	-4	-4	-0.01	0	176	0	0	0
m2011-p-2550	0	0	0	0.5	7.5	0.5	-7	-7	-0.01	0	101	0	0	0
m2011-p-2600	0	0	0	1	12.5	1	-11.5	-11.5	-0.02	0	121	0	0	0
m2011-p-2650	0	0	0	3	20	3	-17	-17	-0.05	0	91	0	0	0
m2011-p-2700	0	0	0	7	30	7	-23	-23	-0.09	0	80	0	0	0
m2011-p-2750	0	0	0	14	43	14	-29	-29	-0.16	0	40	0	0	0
m2011-p-2800	22	22	22	22	60	25.5	-38	-34.5	-0.26	10	84	10	0.22	0
m2011-p-2850	0	0	0	42	81	42	-39	-39	-0.37	0	118	0	0	0
m2011-p-2900	41	55.5	41	55.5	106	65	-50.5	-41	-0.5	85	148	85	4.27	0
m2011-p-2950	0	0	0	94	134.5	94	-40.5	-40.5	-0.62	0	26	0	0	0
m2011-p-3000	0	0	0	128.5	167.5	128.5	-39	-39	-0.73	0	24	0	0	0
m2011-p-3050	0	0	0	168	203.5	168	-35.5	-35.5	-0.82	0	19	0	0	0
m2011-p-3100	0	0	0	211	242.5	211	-31.5	-31.5	-0.89	0	15	0	0	0
m2011-p-3150	0	0	0	257	284	257	-27	-27	-0.94	0	0	0	0	0
m2011-p-3200	0	0	0	305	328	305	-23	-23	-0.97	0	0	0	0	0
m2011-p-3250	0	0	0	354	373.5	354	-19.5	-19.5	-0.98	0	0	0	0	0
m2011-p-3300	0	0	0	403.5	420	403.5	-16.5	-16.5	-0.89	0	0	0	0	0
m2011-p-3350	0	0	0	453	468	453	-15	-15	-1	0	0	0	0	0
m2012-c-2450	0	0	0	469	450	469	19	19	0.97	0	10	0	0	0
m2012-c-2500	0	0	0	421.5	401	421.5	20.5	20.5	0.95	0	5	0	0	0
m2012-c-2550	0	0	0	375	352.5	375	22.5	22.5	0.93	0	10	0	0	0
m2012-c-2600	0	0	0	330.5	305.5	330.5	25	25	0.89	0	10	0	0	0
m2012-c-2650	0	0	0	288	260.5	288	27.5	27.5	0.85	0	10	0	0	0
m2012-c-2700	0	0	0	247.5	218	247.5	29.5	29.5	0.8	0	10	0	0	0
m2012-c-2750	0	0	0	210.5	178.5	210.5	32	32	0.75	0	15	0	0	0
m2012-c-2800	0	0	0	176.5	143.5	176.5	33	33	0.68	0	15	0	0	0
m2012-c-2850	0	0	0	146	112	146	34	34	0.61	0	30	0	0	0
m2012-c-2900	0	0	0	119	85.5	119	33.5	33.5	0.54	0	79	0	0	0
m2012-c-2950	0	0	0	95.5	64	95.5	31.5	31.5	0.47	0	83	0	0	0
m2012-c-3000	59	92.5	59	92.5	46.5	75.5	46	29	0.4	2	94	0	0.15	0
m2012-c-3050	0	0	0	59	32.5	59	26.5	26.5	0.34	0	97	0	0	0
m2012-c-3100	0	0	0	45	22.5	45	22.5	22.5	0.28	0	166	0	0	0
m2012-c-3150	0	0	0	34	15	34	19	19	0.22	0	99	0	0	0
m2012-c-3200	0	0	0	25.5	9.5	25.5	16	16	0.18	0	120	0	0	0
m2012-c-3250	0	0	0	18.5	6	18.5	12.5	12.5	0.14	0	208	0	0	0
m2012-c-3300	0	0	0	13.5	3.5	13.5	10	10	0.11	0	108	0	0	0
m2012-c-3350	0	0	0	9.5	2	9.5	7.5	7.5	0.08	0	60	0	0	0
m2012-p-2450	0	0	0	3	0.5	3	2.5	2.5	-0.03	0	195	0	0	0
m2012-p-2500	0	0	0	5.5	1.5	5.5	4	4	-0.05	0	130	0	0	0
m2012-p-2550	0	0	0	9	3	9	6	6	-0.07	0	125	0	0	0
m2012-p-2600	0	0	0	14.5	6	14.5	8.5	8.5	-0.1	0	105	0	0	0
m2012-p-2650	0	0	0	21.5	11	21.5	10.5	10.5	-0.14	0	115	0	0	0
m2012-p-2700	0	0	0	31.5	18.5	31.5	13	13	-0.19	0	80	0	0	0
m2012-p-2750	0	0	0	44	29	44	15	15	-0.25	0	63	0	0	0
m2012-p-2800	0	0	0	60	43.5	60	16.5	16.5	-0.32	0	60	0	0	0
m2012-p-2850	0	0	0	79	62.5	79	16.5	16.5	-0.38	0	50	0	0	0
m2012-p-2900	0	0	0	102	86	102	16	16	-0.46	0	40	0	0	0
m2012-p-2950	0	0	0	128.5	113.5	128.5	15	15	-0.53	0	55	0	0	0
m2012-p-3000	0	0	0	158.5	146	158.5	12.5	12.5	-0.6	0	30	0	0	0
m2012-p-3050	0	0	0	191.5	182.5	191.5	9	9	-0.66	0	10	0	0	0
m2012-p-3100	0	0	0	227.5	222	227.5	5.5	5.5	-0.72	0	10	0	0	0
m2012-p-3150	0	0	0	266.5	264.5	266.5	2	2	-0.78	0	15	0	0	0
m2012-p-3200	0	0	0	308	309	308	-1	-1	-0.82	0	10	0	0	0
m2012-p-3250	0	0	0	351	355.5	351	-4.5	-4.5	-0.86	0	10	0	0	0
m2012-p-3300	0	0	0	395.5	403	395.5	-7.5	-7.5	-0.89	0	0	0	0	0
m2012-p-3350	0	0	0	441.5	451.5	441.5	-10	-10	-0.92	0	0	0	0	0
m2101-c-2450	472	472	472	472	450	470.5	22	20.5	0.99	10	150	10	4.72	0
m2101-c-2500	416.5	416.5	413.5	414.5	402	422	12.5	20	0.97	18	212	13	7.46	0
m2101-c-2550	375	379.5	368.5	368.5	355.5	374.5	13	19	0.95	26	366	11	9.81	0
m2101-c-2600	329.5	329.5	329.5	329.5	310.5	328.5	19	18	0.92	10	203	0	3.3	0
m2101-c-2650	289	297	277.5	277.5	267.5	284.5	10	17	0.88	12	249	9	3.36	0
m2101-c-2700	237	244	229	229	227.5	243	1.5	15.5	0.83	157	1,678	83	37.42	0
m2101-c-2750	195	201	190	190	190.5	204	-0.5	13.5	0.77	43	1,516	8	8.38	0
m2101-c-2800	158.5	167.5	150.5	153	156.5	169	-3.5	12.5	0.7	671	8,274	-188	106.89	0
m2101-c-2850	127.5	137.5	121.5	123.5	127	137.5	-3.5	10.5	0.63	3,495	7,282	-1,105	452.44	0
m2101-c-2900	103.5	110	97.5	99	101	109.5	-2	8.5	0.55	5,291	16,255	-39	548.07	0
m2101-c-2950	83	89	77.5	79	79	86	0	7	0.47	6,203	10,112	236	513.12	0
m2101-c-3000	67.5	71	63.5	64	60.5	66	3.5	5.5	0.39	7,871	26,654	285	529.98	0
m2101-c-3050	53	57.5	51	51	45.5	50	5.5	4.5	0.32	4,946	12,442	835	266.7	0
m2101-c-3100	46	47	42	43	34	37	9	3	0.26	4,398	12,349	516	195.64	0
m2101-c-3150	37.5	39	35	35	24.5	27	10.5	2.5	0.2	1,587	5,428	171	58.44	0
m2101-c-3200	32.5	34	29.5	30.5	17.5	19	13	1.5	0.15	4,817	34,716	-36	152.13	0
m2101-c-3250	26.5	28	24.5	25	12	13.5	13	1.5	0.11	2,981	14,844	192	77.02	0
m2101-c-3300	22	24	21.5	21.5	8.5	9	13	0.5	0.08	1,830	11,841	182	41.11	0
m2101-c-3350	19	20	18	18	5.5	6	12.5	0.5	0.06	3,151	5,766	117	59.33	0
m2101-p-2450	2.5	3	2	2.5	2.5	1.5	0	-1	-0.02	796	3,496	451	1.98	0
m2101-p-2500	3.5	3.5	3	3	4.5	3	-1.5	-1.5	-0.03	189	1,571	145	0.6	0
m2101-p-2550	5	5	4	4.5	7.5	5.5	-3	-2	-0.05	441	2,310	-54	2	0
m2101-p-2600	7	7	6	6	12.5	9.5	-6.5	-3	-0.08	508	4,043	169	3.27	0
m2101-p-2650	10.5	10.5	8.5	9	19.5	15.5	-10.5	-4	-0.12	1,106	5,288	466	10.11	0
m2101-p-2700	16	16	13	14	29	23.5	-15	-5.5	-0.17	1,610	4,983	353	22.49	0
m2101-p-2750	24	24.5	19.5	22	42	35	-20	-7	-0.23	3,410	10,238	552	72.96	0
m2101-p-2800	37	37	30	34.5	58	49.5	-23.5	-8.5	-0.3	3,841	44,611	167	128.91	0
m2101-p-2850	56	56.5	47	53	78	67.5	-25	-10.5	-0.37	3,401	9,786	351	178.6	0
m2101-p-2900	81	82.5	70.5	79	102	90	-23	-12	-0.45	3,000	6,031	-525	231.74	0
m2101-p-2950	110	112.5	100	108	130	116	-22	-14	-0.53	1,453	5,927	-598	154.83	0
m2101-p-3000	143.5	145.5	134	144	161.5	146	-17.5	-15.5	-0.6	218	5,349	30	30.63	0
m2101-p-3050	181.5	184	171	181	196	179.5	-15	-16.5	-0.68	240	2,930	-14	42.75	0
m2101-p-3100	214	214	210	210	234	216.5	-24	-17.5	-0.74	4	1,865	-2	0.85	0
m2101-p-3150	254	264.5	254	264.5	275	256	-10.5	-19	-0.8	21	962	0	5.44	0
m2101-p-3200	0	0	0	298.5	317.5	298.5	-19	-19	-0.84	0	907	0	0	0
m2101-p-3250	347	347	347	347	362	342.5	-15	-19.5	-0.88	20	1,760	-20	6.94	0
m2101-p-3300	394	404	394	404	408.5	388	-4.5	-20.5	-0.92	81	165	-17	32.42	0
m2101-p-3350	0	0	0	435	455.5	435	-20.5	-20.5	-0.94	0	24	0	0	0
m2103-c-2400	0	0	0	399	381.5	399	17.5	17.5	0.94	0	35	0	0	0
m2103-c-2450	0	0	0	353.5	337.5	353.5	16	16	0.91	0	10	0	0	0
m2103-c-2500	0	0	0	310	296	310	14	14	0.87	0	10	0	0	0
m2103-c-2550	0	0	0	268.5	257	268.5	11.5	11.5	0.83	0	17	0	0	0
m2103-c-2600	0	0	0	230	220.5	230	9.5	9.5	0.77	0	25	0	0	0
m2103-c-2650	0	0	0	195	187	195	8	8	0.71	0	25	0	0	0
m2103-c-2700	0	0	0	162.5	157	162.5	5.5	5.5	0.65	0	40	0	0	0
m2103-c-2750	0	0	0	134	130.5	134	3.5	3.5	0.58	0	30	0	0	0
m2103-c-2800	0	0	0	109	107	109	2	2	0.51	0	45	0	0	0
m2103-c-2850	87.5	87.5	87.5	87.5	86.5	87.5	1	1	0.44	6	26	1	0.53	0
m2103-c-2900	0	0	0	69	69	69	0	0	0.37	0	50	0	0	0
m2103-c-2950	0	0	0	53.5	54.5	53.5	-1	-1	0.31	0	46	0	0	0
m2103-c-3000	0	0	0	41	42.5	41	-1.5	-1.5	0.25	0	55	0	0	0
m2103-c-3050	0	0	0	31	33	31	-2	-2	0.2	0	20	0	0	0
m2103-c-3100	0	0	0	23	25	23	-2	-2	0.16	0	45	0	0	0
m2103-c-3150	0	0	0	17	19	17	-2	-2	0.13	0	246	0	0	0
m2103-p-2400	0	0	0	7.5	12	7.5	-4.5	-4.5	-0.06	0	250	0	0	0
m2103-p-2450	0	0	0	12	18.5	12	-6.5	-6.5	-0.09	0	115	0	0	0
m2103-p-2500	0	0	0	18.5	26.5	18.5	-8	-8	-0.13	0	75	0	0	0
m2103-p-2550	0	0	0	27	37	27	-10	-10	-0.17	0	65	0	0	0
m2103-p-2600	0	0	0	38.5	50.5	38.5	-12	-12	-0.22	0	70	0	0	0
m2103-p-2650	0	0	0	52.5	67	52.5	-14.5	-14.5	-0.28	0	85	0	0	0
m2103-p-2700	0	0	0	70	86.5	70	-16.5	-16.5	-0.35	0	80	0	0	0
m2103-p-2750	0	0	0	91.5	109.5	91.5	-18	-18	-0.42	0	75	0	0	0
m2103-p-2800	0	0	0	116	135.5	116	-19.5	-19.5	-0.49	0	80	0	0	0
m2103-p-2850	0	0	0	144	165	144	-21	-21	-0.56	0	50	0	0	0
m2103-p-2900	0	0	0	175.5	197.5	175.5	-22	-22	-0.62	0	45	0	0	0
m2103-p-2950	0	0	0	210	232.5	210	-22.5	-22.5	-0.68	0	40	0	0	0
m2103-p-3000	0	0	0	247	270.5	247	-23.5	-23.5	-0.74	0	50	0	0	0
m2103-p-3050	0	0	0	287	310.5	287	-23.5	-23.5	-0.79	0	15	0	0	0
m2103-p-3100	0	0	0	329	352.5	329	-23.5	-23.5	-0.83	0	10	0	0	0
m2103-p-3150	0	0	0	372.5	396	372.5	-23.5	-23.5	-0.87	0	20	0	0	0
m2105-c-2350	0	0	0	405	389.5	405	15.5	15.5	0.93	0	22	0	0	0
m2105-c-2400	0	0	0	360	345	360	15	15	0.9	0	62	0	0	0
m2105-c-2450	0	0	0	317	303	317	14	14	0.86	0	81	0	0	0
m2105-c-2500	281	281.5	270	270	263	276.5	7	13.5	0.82	35	230	16	9.7	0
m2105-c-2550	243.5	243.5	232	232	226	238.5	6	12.5	0.77	69	152	35	16.44	0
m2105-c-2600	199.5	202.5	194	194	192	203.5	2	11.5	0.71	24	584	5	4.78	0
m2105-c-2650	166.5	169.5	159	159	161.5	171.5	-2.5	10	0.65	100	1,283	5	16.44	0
m2105-c-2700	136	143	132	136	134	143	2	9	0.58	1,064	4,923	235	145.33	0
m2105-c-2750	112	120	110.5	113.5	110	117.5	3.5	7.5	0.52	263	1,515	20	30.73	0
m2105-c-2800	96.5	100	93.5	94.5	89	95.5	5.5	6.5	0.45	503	3,133	382	48.69	0
m2105-c-2850	80	83.5	77	78.5	71	77	7.5	6	0.39	330	1,093	140	26.2	0
m2105-c-2900	69.5	70	64	65.5	56	61	9.5	5	0.33	796	1,144	440	52.56	0
m2105-c-2950	59	59.5	54.5	54.5	44	48	10.5	4	0.27	130	421	41	7.52	0
m2105-c-3000	50.5	51	48	48	34	37	14	3	0.22	1,761	16,340	1,058	87.32	0
m2105-c-3050	44.5	44.5	41.5	41.5	26	28.5	15.5	2.5	0.18	92	574	7	3.97	0
m2105-c-3100	39	39	35.5	35.5	19.5	21.5	16	2	0.15	363	1,331	184	13.25	0
m2105-p-2350	6.5	7.5	6.5	7	10.5	9	-3.5	-1.5	-0.07	51	510	31	0.34	0
m2105-p-2400	9.5	10.5	9.5	10	16.5	14	-6.5	-2.5	-0.1	80	152	-10	0.81	0
m2105-p-2450	15	15	14	14	24	21	-10	-3	-0.13	87	220	-25	1.27	0
m2105-p-2500	20	22	19.5	21	34	30	-13	-4	-0.18	146	354	-3	3.01	0
m2105-p-2550	29	31.5	28	30.5	46.5	42	-16	-4.5	-0.23	296	1,542	53	8.68	0
m2105-p-2600	40.5	42.5	39	41.5	62	56.5	-20.5	-5.5	-0.28	100	3,768	28	4.1	0
m2105-p-2650	56	61	54.5	61	81	74	-20	-7	-0.35	393	25,949	-17	22.68	0
m2105-p-2700	77.5	83	74.5	82	103	95.5	-21	-7.5	-0.41	692	33,182	55	54.76	0
m2105-p-2750	105	110	99.5	110	128.5	119.5	-18.5	-9	-0.48	158	851	-55	16.36	0
m2105-p-2800	134	140.5	130.5	140.5	157.5	147.5	-17	-10	-0.54	78	320	-22	10.58	0
m2105-p-2850	167.5	174.5	163.5	170.5	189.5	178	-19	-11.5	-0.61	46	211	7	7.8	0
m2105-p-2900	204	211.5	201.5	207	224	212	-17	-12	-0.67	13	123	7	2.7	0
m2105-p-2950	240	251.5	237.5	251.5	261.5	248.5	-10	-13	-0.72	268	298	172	66.31	0
m2105-p-3000	284.5	290	281	287.5	301	287.5	-13.5	-13.5	-0.77	26	124	13	7.47	0
m2105-p-3050	315	315	315	315	342.5	328.5	-27.5	-14	-0.81	10	10	10	3.15	0
m2105-p-3100	350	355	350	355	386	371	-31	-15	-0.85	20	20	20	7.04	0
m2107-c-2400	0	0	0	382.5	368.5	382.5	14	14	0.89	0	5	0	0	0
m2107-c-2450	0	0	0	340.5	326.5	340.5	14	14	0.85	0	5	0	0	0
m2107-c-2500	0	0	0	301	287.5	301	13.5	13.5	0.81	0	5	0	0	0
m2107-c-2550	0	0	0	263.5	250.5	263.5	13	13	0.76	0	15	0	0	0
m2107-c-2600	0	0	0	228.5	216.5	228.5	12	12	0.71	0	5	0	0	0
m2107-c-2650	0	0	0	196.5	185.5	196.5	11	11	0.66	0	5	0	0	0
m2107-c-2700	0	0	0	167.5	157.5	167.5	10	10	0.6	0	5	0	0	0
m2107-c-2750	0	0	0	141.5	132.5	141.5	9	9	0.54	0	15	0	0	0
m2107-c-2800	0	0	0	118.5	110	118.5	8.5	8.5	0.48	0	7	0	0	0
m2107-c-2850	0	0	0	98	91	98	7	7	0.42	0	10	0	0	0
m2107-c-2900	0	0	0	80.5	74	80.5	6.5	6.5	0.37	0	20	0	0	0
m2107-c-2950	0	0	0	65.5	60	65.5	5.5	5.5	0.32	0	11	0	0	0
m2107-c-3000	0	0	0	53	48	53	5	5	0.27	0	12	0	0	0
m2107-c-3050	0	0	0	42.5	38	42.5	4.5	4.5	0.23	0	25	0	0	0
m2107-c-3100	0	0	0	33.5	30	33.5	3.5	3.5	0.19	0	45	0	0	0
m2107-p-2400	0	0	0	18.5	20	18.5	-1.5	-1.5	-0.11	0	15	0	0	0
m2107-p-2450	0	0	0	26.5	28	26.5	-1.5	-1.5	-0.14	0	25	0	0	0
m2107-p-2500	0	0	0	36	38.5	36	-2.5	-2.5	-0.18	0	20	0	0	0
m2107-p-2550	0	0	0	48.5	51.5	48.5	-3	-3	-0.23	0	28	0	0	0
m2107-p-2600	0	0	0	63	67	63	-4	-4	-0.28	0	30	0	0	0
m2107-p-2650	0	0	0	80.5	85.5	80.5	-5	-5	-0.34	0	15	0	0	0
m2107-p-2700	0	0	0	101	107	101	-6	-6	-0.39	0	10	0	0	0
m2107-p-2750	0	0	0	125	131.5	125	-6.5	-6.5	-0.45	0	0	0	0	0
m2107-p-2800	0	0	0	151	159	151	-8	-8	-0.51	0	5	0	0	0
m2107-p-2850	0	0	0	180.5	189	180.5	-8.5	-8.5	-0.57	0	5	0	0	0
m2107-p-2900	0	0	0	212.5	222	212.5	-9.5	-9.5	-0.62	0	5	0	0	0
m2107-p-2950	0	0	0	247	257.5	247	-10.5	-10.5	-0.67	0	0	0	0	0
m2107-p-3000	0	0	0	284	295	284	-11	-11	-0.72	0	0	0	0	0
m2107-p-3050	0	0	0	323	334.5	323	-11.5	-11.5	-0.76	0	0	0	0	0
m2107-p-3100	0	0	0	364	376	364	-12	-12	-0.8	0	0	0	0	0
m2108-c-2500	0	0	0	345	313.5	345	31.5	31.5	0.83	0	0	0	0	0
m2108-c-2550	0	0	0	306	268.5	306	37.5	37.5	0.79	0	0	0	0	0
m2108-c-2600	0	0	0	269.5	226	269.5	43.5	43.5	0.75	0	0	0	0	0
m2108-c-2650	0	0	0	235.5	187	235.5	48.5	48.5	0.7	0	0	0	0	0
m2108-c-2700	0	0	0	204.5	151.5	204.5	53	53	0.65	0	0	0	0	0
m2108-c-2750	0	0	0	176	120	176	56	56	0.59	0	0	0	0	0
m2108-c-2800	0	0	0	150	93	150	57	57	0.54	0	0	0	0	0
m2108-c-2850	0	0	0	127	70.5	127	56.5	56.5	0.48	0	0	0	0	0
m2108-c-2900	0	0	0	107	52	107	55	55	0.43	0	0	0	0	0
m2108-c-2950	0	0	0	89	37.5	89	51.5	51.5	0.38	0	0	0	0	0
m2108-c-3000	0	0	0	73.5	26.5	73.5	47	47	0.33	0	0	0	0	0
m2108-c-3050	0	0	0	60.5	18	60.5	42.5	42.5	0.29	0	0	0	0	0
m2108-c-3100	0	0	0	49	12	49	37	37	0.24	0	0	0	0	0
m2108-c-3150	0	0	0	39.5	8	39.5	31.5	31.5	0.21	0	0	0	0	0
m2108-p-2500	0	0	0	32	6.5	32	25.5	25.5	-0.16	0	0	0	0	0
m2108-p-2550	0	0	0	42.5	11.5	42.5	31	31	-0.2	0	0	0	0	0
m2108-p-2600	0	0	0	55.5	19	55.5	36.5	36.5	-0.24	0	0	0	0	0
m2108-p-2650	0	0	0	71.5	29.5	71.5	42	42	-0.29	0	0	0	0	0
m2108-p-2700	0	0	0	89.5	43.5	89.5	46	46	-0.34	0	0	0	0	0
m2108-p-2750	0	0	0	110.5	61.5	110.5	49	49	-0.4	0	0	0	0	0
m2108-p-2800	0	0	0	134.5	84	134.5	50.5	50.5	-0.45	0	0	0	0	0
m2108-p-2850	0	0	0	161	111	161	50	50	-0.51	0	0	0	0	0
m2108-p-2900	0	0	0	190	142	190	48	48	-0.56	0	0	0	0	0
m2108-p-2950	0	0	0	221.5	177	221.5	44.5	44.5	-0.61	0	0	0	0	0
m2108-p-3000	0	0	0	256	215.5	256	40.5	40.5	-0.66	0	0	0	0	0
m2108-p-3050	0	0	0	292	257	292	35	35	-0.71	0	0	0	0	0
m2108-p-3100	0	0	0	330.5	300.5	330.5	30	30	-0.75	0	0	0	0	0
m2108-p-3150	0	0	0	370.5	346.5	370.5	24	24	-0.79	0	0	0	0	0
										76,052	390,774	5,733	4,691.84	0
										76,052	390,774	5,733	4,691.84	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	14.03
c2101	15.26
c2103	13.99
c2105	12.16
c2107	12.35
i2010	34.61
i2011	32.07
i2012	32.07
i2101	37.64
i2102	37.64
i2103	37.73
i2104	35.09
i2105	38.4
i2106	30.1
i2107	31.6
i2108	29.7
l2010	18.01
l2011	18.01
l2012	18.72
l2101	18.72
l2102	18.72
l2103	18.72
l2104	18.72
l2105	18.38
l2106	18.38
l2107	18.38
l2108	18.38
m2011	13.83
m2012	20.39
m2101	15.64
m2103	14.84
m2105	13.65
m2107	13.65
m2108	13.65
pg2011	32.3
pg2012	28.67
pg2101	87.96
pg2102	87.96
pg2103	27.27
pg2104	28.19
pg2105	28.19
pg2106	26.8
pg2107	26.8
pp2010	17.7
pp2011	18.81
pp2012	18.39
pp2101	17.99
pp2102	19.56
pp2103	16.47
pp2104	17.07
pp2105	17.07
pp2106	17.42
pp2107	16.1
v2010	19.42
v2011	19.5
v2012	19.5
v2101	17.69
v2102	17.69
v2103	17.43
v2104	15.86
v2105	15.86
v2106	15.88
v2107	15.88

（来源：大连商品交易所）

关键字：豆粕期权

8月18日大连盘豆粕期权下午收盘行情

相关资讯