8月21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21日大连盘豆粕期权下午收盘行情

2020-08-21 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	403	430	403	-27	-27	1	0	0	0	0	0
m2011-c-2500	0	0	0	354	380.5	354	-26.5	-26.5	0.98	0	0	0	0	0
m2011-c-2550	0	0	0	306.5	332	306.5	-25.5	-25.5	0.95	0	0	0	0	0
m2011-c-2600	0	0	0	260	285	260	-25	-25	0.92	0	5	0	0	0
m2011-c-2650	0	0	0	216	240	216	-24	-24	0.87	0	15	0	0	0
m2011-c-2700	0	0	0	175.5	197.5	175.5	-22	-22	0.8	0	10	0	0	0
m2011-c-2750	0	0	0	138.5	158.5	138.5	-20	-20	0.71	0	12	0	0	0
m2011-c-2800	0	0	0	106.5	124	106.5	-17.5	-17.5	0.62	0	22	0	0	0
m2011-c-2850	0	0	0	79.5	94.5	79.5	-15	-15	0.52	0	31	0	0	0
m2011-c-2900	0	0	0	57.5	69.5	57.5	-12	-12	0.42	0	256	0	0	0
m2011-c-2950	14.5	34.5	14.5	33	50	40	-17	-10	0.32	32	165	-26	1.07	0
m2011-c-3000	24	24	21	21	34.5	27	-13.5	-7.5	0.24	21	252	-16	0.5	0
m2011-c-3050	16	16	7	7	23	17.5	-16	-5.5	0.17	10	105	-1	0.15	0
m2011-c-3100	0	0	0	11	15	11	-4	-4	0.12	0	211	0	0	0
m2011-c-3150	10.5	11	8.5	8.5	9.5	6.5	-1	-3	0.08	13	137	4	0.12	0
m2011-c-3200	0	0	0	4	5.5	4	-1.5	-1.5	0.05	0	194	0	0	0
m2011-c-3250	0	0	0	2	3	2	-1	-1	0.03	0	262	0	0	0
m2011-c-3300	0	0	0	1	1.5	1	-0.5	-0.5	0.02	0	114	0	0	0
m2011-c-3350	4	4	2.5	2.5	1	0.5	1.5	-0.5	0.01	20	99	0	0.07	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	174	0	0	0
m2011-p-2500	0	0	0	1.5	1	1.5	0.5	0.5	-0.02	0	176	0	0	0
m2011-p-2550	0	0	0	4	2.5	4	1.5	1.5	-0.05	0	101	0	0	0
m2011-p-2600	0	0	0	7.5	5.5	7.5	2	2	-0.08	0	121	0	0	0
m2011-p-2650	0	0	0	13.5	10.5	13.5	3	3	-0.13	0	91	0	0	0
m2011-p-2700	0	0	0	23	18	23	5	5	-0.2	0	80	0	0	0
m2011-p-2750	0	0	0	36	29	36	7	7	-0.28	0	40	0	0	0
m2011-p-2800	40	40	30.5	37.5	44.5	54	-7	9.5	-0.38	3	85	1	0.11	0
m2011-p-2850	0	0	0	76.5	64.5	76.5	12	12	-0.48	0	116	0	0	0
m2011-p-2900	0	0	0	104.5	89.5	104.5	15	15	-0.58	0	148	0	0	0
m2011-p-2950	0	0	0	137	119.5	137	17.5	17.5	-0.67	0	24	0	0	0
m2011-p-3000	0	0	0	174	154.5	174	19.5	19.5	-0.76	0	24	0	0	0
m2011-p-3050	0	0	0	214.5	193	214.5	21.5	21.5	-0.83	0	19	0	0	0
m2011-p-3100	0	0	0	258	234.5	258	23.5	23.5	-0.88	0	15	0	0	0
m2011-p-3150	0	0	0	303.5	279	303.5	24.5	24.5	-0.92	0	0	0	0	0
m2011-p-3200	0	0	0	350.5	325	350.5	25.5	25.5	-0.95	0	0	0	0	0
m2011-p-3250	0	0	0	399	373	399	26	26	-0.97	0	0	0	0	0
m2011-p-3300	0	0	0	448	421.5	448	26.5	26.5	-0.99	0	0	0	0	0
m2011-p-3350	0	0	0	497.5	471	497.5	26.5	26.5	-0.86	0	0	0	0	0
m2012-c-2450	0	0	0	421	450.5	421	-29.5	-29.5	0.98	0	10	0	0	0
m2012-c-2500	0	0	0	373	402	373	-29	-29	0.96	0	5	0	0	0
m2012-c-2550	0	0	0	326.5	354.5	326.5	-28	-28	0.93	0	10	0	0	0
m2012-c-2600	0	0	0	281.5	308.5	281.5	-27	-27	0.89	0	10	0	0	0
m2012-c-2650	0	0	0	238.5	264.5	238.5	-26	-26	0.85	0	10	0	0	0
m2012-c-2700	0	0	0	199	223	199	-24	-24	0.78	0	10	0	0	0
m2012-c-2750	0	0	0	163	185	163	-22	-22	0.71	0	15	0	0	0
m2012-c-2800	0	0	0	131	150.5	131	-19.5	-19.5	0.63	0	15	0	0	0
m2012-c-2850	0	0	0	103	120	103	-17	-17	0.55	0	30	0	0	0
m2012-c-2900	0	0	0	79	94	79	-15	-15	0.46	0	79	0	0	0
m2012-c-2950	0	0	0	59.5	72	59.5	-12.5	-12.5	0.38	0	88	0	0	0
m2012-c-3000	0	0	0	44	53.5	44	-9.5	-9.5	0.31	0	94	0	0	0
m2012-c-3050	0	0	0	31.5	39.5	31.5	-8	-8	0.24	0	93	0	0	0
m2012-c-3100	0	0	0	22	28	22	-6	-6	0.18	0	166	0	0	0
m2012-c-3150	0	0	0	15	19.5	15	-4.5	-4.5	0.13	0	99	0	0	0
m2012-c-3200	0	0	0	10	13.5	10	-3.5	-3.5	0.1	0	120	0	0	0
m2012-c-3250	0	0	0	6.5	9	6.5	-2.5	-2.5	0.07	0	208	0	0	0
m2012-c-3300	0	0	0	4	6	4	-2	-2	0.04	0	108	0	0	0
m2012-c-3350	0	0	0	2.5	3.5	2.5	-1	-1	0.03	0	60	0	0	0
m2012-p-2450	0	0	0	2	1.5	2	0.5	0.5	-0.02	0	195	0	0	0
m2012-p-2500	0	0	0	4	2.5	4	1.5	1.5	-0.04	0	130	0	0	0
m2012-p-2550	0	0	0	7	5	7	2	2	-0.07	0	125	0	0	0
m2012-p-2600	0	0	0	12	9	12	3	3	-0.1	0	105	0	0	0
m2012-p-2650	0	0	0	19.5	15	19.5	4.5	4.5	-0.15	0	115	0	0	0
m2012-p-2700	0	0	0	29.5	23.5	29.5	6	6	-0.21	0	80	0	0	0
m2012-p-2750	0	0	0	43.5	35.5	43.5	8	8	-0.29	0	63	0	0	0
m2012-p-2800	0	0	0	61	51	61	10	10	-0.36	0	60	0	0	0
m2012-p-2850	0	0	0	83	70	83	13	13	-0.45	0	50	0	0	0
m2012-p-2900	0	0	0	109	94	109	15	15	-0.53	0	40	0	0	0
m2012-p-2950	0	0	0	139.5	121.5	139.5	18	18	-0.62	0	55	0	0	0
m2012-p-3000	0	0	0	173.5	153.5	173.5	20	20	-0.69	0	30	0	0	0
m2012-p-3050	0	0	0	211	189	211	22	22	-0.76	0	10	0	0	0
m2012-p-3100	0	0	0	251.5	227.5	251.5	24	24	-0.82	0	10	0	0	0
m2012-p-3150	0	0	0	294.5	269	294.5	25.5	25.5	-0.87	0	15	0	0	0
m2012-p-3200	0	0	0	339.5	313	339.5	26.5	26.5	-0.9	0	10	0	0	0
m2012-p-3250	0	0	0	386	358.5	386	27.5	27.5	-0.93	0	10	0	0	0
m2012-p-3300	0	0	0	433.5	405	433.5	28.5	28.5	-0.96	0	0	0	0	0
m2012-p-3350	0	0	0	482	453	482	29	29	-0.97	0	0	0	0	0
m2101-c-2450	430.5	430.5	427	427	457.5	430	-30.5	-27.5	0.98	2	148	-2	0.86	0
m2101-c-2500	400.5	400.5	383	393.5	409	381.5	-15.5	-27.5	0.96	4	214	1	1.56	0
m2101-c-2550	0	0	0	335	362	335	-27	-27	0.93	0	358	0	0	0
m2101-c-2600	306.5	306.5	285	285	316	289.5	-31	-26.5	0.9	3	194	1	0.88	0
m2101-c-2650	250.5	250.5	250.5	250.5	272.5	247	-22	-25.5	0.85	19	259	4	4.76	0
m2101-c-2700	209	209	193	202	231.5	207	-29.5	-24.5	0.79	69	1,641	2	13.76	0
m2101-c-2750	168	168	152	166	193.5	170.5	-27.5	-23	0.72	132	1,494	0	21.29	0
m2101-c-2800	138	138	119.5	131	159	138	-28	-21	0.64	702	8,025	223	88.51	0
m2101-c-2850	108.5	109.5	95	102.5	128	109	-25.5	-19	0.56	1,273	7,427	-96	126.61	0
m2101-c-2900	82	98.5	75.5	82.5	101.5	84.5	-19	-17	0.48	3,904	18,026	-71	311.89	0
m2101-c-2950	66.5	70.5	59	63	79	64.5	-16	-14.5	0.4	5,941	11,584	617	370.31	0
m2101-c-3000	58	58	47.5	51	60	48	-9	-12	0.32	6,429	29,553	1,320	321.62	0
m2101-c-3050	42.5	42.5	36	39	45	35	-6	-10	0.25	4,106	15,025	359	157.02	0
m2101-c-3100	34.5	36	29.5	31.5	33	25	-1.5	-8	0.2	5,404	12,535	-266	169.6	0
m2101-c-3150	29	30	24	26	23.5	17.5	2.5	-6	0.15	3,406	5,984	427	87.01	0
m2101-c-3200	25	25.5	20	22.5	16.5	11.5	6	-5	0.11	7,243	36,546	-139	157.12	0
m2101-c-3250	20	20.5	16.5	17.5	11.5	8	6	-3.5	0.08	2,756	14,976	112	48.37	0
m2101-c-3300	17	17	14	15.5	7.5	5	8	-2.5	0.05	1,699	12,165	380	26.06	0
m2101-c-3350	14.5	14.5	11	12.5	5	3	7.5	-2	0.03	1,846	6,777	368	22.62	0
m2101-p-2450	2.5	2.5	2	2.5	1.5	2	1	0.5	-0.02	360	3,579	42	0.9	0
m2101-p-2500	3.5	3.5	3	3.5	3.5	4	0	0.5	-0.04	109	1,637	53	0.35	0
m2101-p-2550	4.5	5	4.5	4.5	6	7	-1.5	1	-0.07	474	2,031	-58	2.17	0
m2101-p-2600	5.5	8	5.5	6.5	10	11.5	-3.5	1.5	-0.1	652	4,446	116	4.53	0
m2101-p-2650	10	12.5	9.5	10	16.5	18.5	-6.5	2	-0.15	827	5,613	134	8.79	0
m2101-p-2700	16	20.5	15.5	15.5	25	28.5	-9.5	3.5	-0.21	2,139	5,507	55	37.4	0
m2101-p-2750	24.5	32.5	24.5	25.5	37	42	-11.5	5	-0.27	4,395	10,739	271	123.02	0
m2101-p-2800	39	50.5	39	40.5	52.5	59	-12	6.5	-0.35	5,395	45,039	-19	235.86	0
m2101-p-2850	56	75	56	62	71.5	80.5	-9.5	9	-0.43	6,269	11,149	265	419.94	0
m2101-p-2900	87	105.5	86.5	90.5	94.5	105.5	-4	11	-0.52	2,712	6,569	-36	260.96	0
m2101-p-2950	123	139.5	122	122.5	122	135	0.5	13	-0.6	1,365	6,037	10	176.84	0
m2101-p-3000	159	177	159	159	153	168.5	6	15.5	-0.67	392	5,814	35	64.61	0
m2101-p-3050	197	214	196.5	201	187.5	205.5	13.5	18	-0.74	129	3,011	69	26.55	0
m2101-p-3100	240.5	251	240.5	242.5	225.5	245	17	19.5	-0.8	36	1,850	-2	8.89	0
m2101-p-3150	299.5	300	282.5	282.5	266	287.5	16.5	21.5	-0.85	26	966	4	7.69	0
m2101-p-3200	343.5	343.5	332	332.5	308.5	332	24	23.5	-0.89	22	917	20	7.42	0
m2101-p-3250	377	380	377	380	353.5	378	26.5	24.5	-0.92	40	1,750	0	15.16	0
m2101-p-3300	410	428.5	410	424.5	399.5	425	25	25.5	-0.95	15	171	4	6.35	0
m2101-p-3350	459	474.5	459	469.5	447	473.5	22.5	26.5	-0.97	26	46	24	12.25	0
m2103-c-2400	0	0	0	373.5	396.5	373.5	-23	-23	0.95	0	35	0	0	0
m2103-c-2450	0	0	0	327.5	352	327.5	-24.5	-24.5	0.92	0	10	0	0	0
m2103-c-2500	0	0	0	283.5	309	283.5	-25.5	-25.5	0.88	0	10	0	0	0
m2103-c-2550	0	0	0	241.5	268.5	241.5	-27	-27	0.83	0	17	0	0	0
m2103-c-2600	0	0	0	203	231	203	-28	-28	0.77	0	25	0	0	0
m2103-c-2650	0	0	0	167.5	196.5	167.5	-29	-29	0.7	0	25	0	0	0
m2103-c-2700	0	0	0	136	165	136	-29	-29	0.63	0	40	0	0	0
m2103-c-2750	0	0	0	108.5	136.5	108.5	-28	-28	0.55	0	30	0	0	0
m2103-c-2800	0	0	0	85	112	85	-27	-27	0.47	0	45	0	0	0
m2103-c-2850	0	0	0	65	90.5	65	-25.5	-25.5	0.39	0	26	0	0	0
m2103-c-2900	0	0	0	49	72	49	-23	-23	0.32	0	45	0	0	0
m2103-c-2950	0	0	0	36	57	36	-21	-21	0.25	0	46	0	0	0
m2103-c-3000	38	38.5	38	38.5	44.5	26	-6	-18.5	0.2	15	60	5	0.58	0
m2103-c-3050	31.5	31.5	31.5	31.5	34	18.5	-2.5	-15.5	0.15	5	25	5	0.16	0
m2103-c-3100	0	0	0	13	26	13	-13	-13	0.11	0	50	0	0	0
m2103-c-3150	0	0	0	9	19.5	9	-10.5	-10.5	0.08	0	251	0	0	0
m2103-p-2400	0	0	0	5	9.5	5	-4.5	-4.5	-0.05	0	250	0	0	0
m2103-p-2450	0	0	0	9	14.5	9	-5.5	-5.5	-0.08	0	115	0	0	0
m2103-p-2500	0	0	0	14.5	21.5	14.5	-7	-7	-0.12	0	75	0	0	0
m2103-p-2550	19	19	18.5	18.5	31	22.5	-12.5	-8.5	-0.16	20	60	-5	0.38	0
m2103-p-2600	28	28	27.5	27.5	43	33.5	-15.5	-9.5	-0.22	25	55	-15	0.7	0
m2103-p-2650	0	0	0	48	58	48	-10	-10	-0.29	0	85	0	0	0
m2103-p-2700	0	0	0	66.5	76.5	66.5	-10	-10	-0.37	0	80	0	0	0
m2103-p-2750	0	0	0	88.5	98	88.5	-9.5	-9.5	-0.45	0	75	0	0	0
m2103-p-2800	0	0	0	114.5	123	114.5	-8.5	-8.5	-0.53	0	80	0	0	0
m2103-p-2850	0	0	0	144.5	151	144.5	-6.5	-6.5	-0.6	0	50	0	0	0
m2103-p-2900	0	0	0	178.5	182.5	178.5	-4	-4	-0.68	0	45	0	0	0
m2103-p-2950	0	0	0	215.5	217	215.5	-1.5	-1.5	-0.74	0	40	0	0	0
m2103-p-3000	0	0	0	255	254	255	1	1	-0.8	0	50	0	0	0
m2103-p-3050	0	0	0	297.5	293.5	297.5	4	4	-0.85	0	15	0	0	0
m2103-p-3100	0	0	0	341.5	335.5	341.5	6	6	-0.89	0	10	0	0	0
m2103-p-3150	0	0	0	387	378.5	387	8.5	8.5	-0.92	0	20	0	0	0
m2105-c-2350	0	0	0	388	403	388	-15	-15	0.94	0	22	0	0	0
m2105-c-2400	0	0	0	343	358	343	-15	-15	0.91	0	57	0	0	0
m2105-c-2450	304	304	304	304	314	299.5	-10	-14.5	0.87	1	81	0	0.3	0
m2105-c-2500	252.5	266.5	252.5	266.5	273	258.5	-6.5	-14.5	0.82	51	256	0	13.32	0
m2105-c-2550	219	225.5	219	225.5	234.5	220.5	-9	-14	0.76	34	222	34	7.66	0
m2105-c-2600	191	191	178	189	199	185.5	-10	-13.5	0.7	72	615	20	13.35	0
m2105-c-2650	153.5	156.5	146	155	166.5	153.5	-11.5	-13	0.63	421	1,319	88	63.68	0
m2105-c-2700	128	128	119.5	127.5	137.5	125.5	-10	-12	0.56	1,796	4,724	-351	221.06	0
m2105-c-2750	103	106	98.5	104.5	112.5	101.5	-8	-11	0.49	388	1,728	83	39.61	0
m2105-c-2800	87	88	83	87	90.5	80.5	-3.5	-10	0.42	169	3,453	60	14.34	0
m2105-c-2850	72.5	72.5	67.5	71.5	71.5	63	0	-8.5	0.35	158	1,164	14	11.14	0
m2105-c-2900	56	60	56	60	56	48.5	4	-7.5	0.29	43	1,135	-2	2.5	0
m2105-c-2950	52	53	47.5	50.5	43.5	37	7	-6.5	0.24	363	565	-7	18.04	0
m2105-c-3000	44	46	41	44	33	27.5	11	-5.5	0.19	1,284	17,304	655	55.03	0
m2105-c-3050	38.5	38.5	34.5	36.5	24.5	20	12	-4.5	0.15	41	637	24	1.48	0
m2105-c-3100	33	33	30	31.5	18.5	14.5	13	-4	0.11	269	1,460	52	8.37	0
m2105-p-2350	7.5	8	6.5	7	7.5	7.5	-0.5	0	-0.06	139	624	98	0.96	0
m2105-p-2400	10	10	9.5	9.5	12	12	-2.5	0	-0.09	20	187	0	0.2	0
m2105-p-2450	13.5	15.5	13.5	13.5	18	18.5	-4.5	0.5	-0.13	187	452	116	2.74	0
m2105-p-2500	21	21	18	18	26.5	27	-8.5	0.5	-0.17	24	383	18	0.46	0
m2105-p-2550	29.5	32	26.5	26.5	38	38.5	-11.5	0.5	-0.23	284	1,739	110	8.6	0
m2105-p-2600	41	45	38.5	39	52	53	-13	1	-0.29	283	3,752	12	11.82	0
m2105-p-2650	57	63.5	54.5	55.5	69	71.5	-13.5	2.5	-0.36	769	27,107	154	44.76	0
m2105-p-2700	78	85.5	75.5	76.5	90	93	-13.5	3	-0.43	1,072	33,325	208	85.95	0
m2105-p-2750	109.5	114	103	103	114	118	-11	4	-0.5	109	890	32	11.75	0
m2105-p-2800	137	146.5	135.5	137	142	147	-5	5	-0.57	74	359	26	10.4	0
m2105-p-2850	180.5	180.5	168.5	169	173	179	-4	6	-0.64	48	213	3	8.31	0
m2105-p-2900	214.5	214.5	206	208	207	214.5	1	7.5	-0.7	44	130	10	9.13	0
m2105-p-2950	258	260	246	247.5	244	252.5	3.5	8.5	-0.76	45	313	9	11.23	0
m2105-p-3000	290	295.5	287.5	289	283	292.5	6	9.5	-0.81	98	172	38	28.47	0
m2105-p-3050	0	0	0	335	325	335	10	10	-0.85	0	10	0	0	0
m2105-p-3100	0	0	0	379.5	368	379.5	11.5	11.5	-0.88	0	20	0	0	0
m2107-c-2400	0	0	0	368.5	382.5	368.5	-14	-14	0.9	0	5	0	0	0
m2107-c-2450	0	0	0	326	340	326	-14	-14	0.86	0	5	0	0	0
m2107-c-2500	0	0	0	285.5	299.5	285.5	-14	-14	0.82	0	5	0	0	0
m2107-c-2550	0	0	0	247.5	261.5	247.5	-14	-14	0.77	0	15	0	0	0
m2107-c-2600	0	0	0	212.5	226	212.5	-13.5	-13.5	0.71	0	5	0	0	0
m2107-c-2650	0	0	0	180.5	194	180.5	-13.5	-13.5	0.65	0	5	0	0	0
m2107-c-2700	0	0	0	151.5	164.5	151.5	-13	-13	0.59	0	10	0	0	0
m2107-c-2750	0	0	0	126	138	126	-12	-12	0.53	0	15	0	0	0
m2107-c-2800	0	0	0	103.5	115	103.5	-11.5	-11.5	0.46	0	7	0	0	0
m2107-c-2850	0	0	0	84	94.5	84	-10.5	-10.5	0.4	0	10	0	0	0
m2107-c-2900	0	0	0	67.5	77	67.5	-9.5	-9.5	0.34	0	25	0	0	0
m2107-c-2950	0	0	0	53.5	62	53.5	-8.5	-8.5	0.29	0	6	0	0	0
m2107-c-3000	0	0	0	42	49.5	42	-7.5	-7.5	0.24	0	12	0	0	0
m2107-c-3050	0	0	0	33	39.5	33	-6.5	-6.5	0.2	0	15	0	0	0
m2107-c-3100	0	0	0	25	31	25	-6	-6	0.16	0	45	0	0	0
m2107-p-2400	0	0	0	15.5	16.5	15.5	-1	-1	-0.1	0	15	0	0	0
m2107-p-2450	0	0	0	22.5	23.5	22.5	-1	-1	-0.14	0	25	0	0	0
m2107-p-2500	0	0	0	31.5	32.5	31.5	-1	-1	-0.18	0	20	0	0	0
m2107-p-2550	0	0	0	43.5	44.5	43.5	-1	-1	-0.23	0	28	0	0	0
m2107-p-2600	0	0	0	58	58.5	58	-0.5	-0.5	-0.28	0	25	0	0	0
m2107-p-2650	0	0	0	75.5	76	75.5	-0.5	-0.5	-0.34	0	15	0	0	0
m2107-p-2700	0	0	0	96	96	96	0	0	-0.4	0	5	0	0	0
m2107-p-2750	0	0	0	120	119.5	120	0.5	0.5	-0.47	0	0	0	0	0
m2107-p-2800	0	0	0	147	145.5	147	1.5	1.5	-0.53	0	5	0	0	0
m2107-p-2850	0	0	0	177.5	175	177.5	2.5	2.5	-0.59	0	5	0	0	0
m2107-p-2900	0	0	0	210.5	207	210.5	3.5	3.5	-0.65	0	5	0	0	0
m2107-p-2950	0	0	0	246	241.5	246	4.5	4.5	-0.7	0	0	0	0	0
m2107-p-3000	0	0	0	284	278.5	284	5.5	5.5	-0.75	0	0	0	0	0
m2107-p-3050	0	0	0	324.5	318	324.5	6.5	6.5	-0.79	0	0	0	0	0
m2107-p-3100	0	0	0	366.5	359	366.5	7.5	7.5	-0.83	0	0	0	0	0
m2108-c-2500	0	0	0	315.5	327	315.5	-11.5	-11.5	0.84	0	0	0	0	0
m2108-c-2550	0	0	0	276.5	288.5	276.5	-12	-12	0.79	0	0	0	0	0
m2108-c-2600	0	0	0	240	252.5	240	-12.5	-12.5	0.74	0	0	0	0	0
m2108-c-2650	0	0	0	206	219	206	-13	-13	0.69	0	0	0	0	0
m2108-c-2700	0	0	0	175.5	188.5	175.5	-13	-13	0.63	0	0	0	0	0
m2108-c-2750	0	0	0	147.5	160.5	147.5	-13	-13	0.57	0	0	0	0	0
m2108-c-2800	0	0	0	123	136	123	-13	-13	0.51	0	0	0	0	0
m2108-c-2850	0	0	0	101.5	114	101.5	-12.5	-12.5	0.45	0	0	0	0	0
m2108-c-2900	0	0	0	83	94.5	83	-11.5	-11.5	0.39	0	0	0	0	0
m2108-c-2950	0	0	0	67	78	67	-11	-11	0.33	0	0	0	0	0
m2108-c-3000	0	0	0	53.5	63.5	53.5	-10	-10	0.28	0	0	0	0	0
m2108-c-3050	0	0	0	42.5	51.5	42.5	-9	-9	0.24	0	0	0	0	0
m2108-c-3100	49	49	49	49	41	33	8	-8	0.19	5	5	5	0.25	0
m2108-c-3150	0	0	0	25.5	33	25.5	-7.5	-7.5	0.16	0	0	0	0	0
m2108-p-2500	0	0	0	27.5	32	27.5	-4.5	-4.5	-0.15	0	0	0	0	0
m2108-p-2550	0	0	0	37.5	43	37.5	-5.5	-5.5	-0.2	0	0	0	0	0
m2108-p-2600	0	0	0	50.5	56.5	50.5	-6	-6	-0.25	0	0	0	0	0
m2108-p-2650	60.5	60.5	60.5	60.5	72.5	66.5	-12	-6	-0.3	15	15	15	0.91	0
m2108-p-2700	0	0	0	85	91.5	85	-6.5	-6.5	-0.36	0	0	0	0	0
m2108-p-2750	0	0	0	107	113	107	-6	-6	-0.42	0	0	0	0	0
m2108-p-2800	0	0	0	132	137.5	132	-5.5	-5.5	-0.48	0	0	0	0	0
m2108-p-2850	0	0	0	160	165	160	-5	-5	-0.54	0	0	0	0	0
m2108-p-2900	0	0	0	190.5	195.5	190.5	-5	-5	-0.6	0	0	0	0	0
m2108-p-2950	0	0	0	224.5	228.5	224.5	-4	-4	-0.66	0	0	0	0	0
m2108-p-3000	0	0	0	260.5	263.5	260.5	-3	-3	-0.71	0	0	0	0	0
m2108-p-3050	0	0	0	299	301	299	-2	-2	-0.76	0	0	0	0	0
m2108-p-3100	0	0	0	339.5	340.5	339.5	-1	-1	-0.8	0	0	0	0	0
m2108-p-3150	0	0	0	381.5	381.5	381.5	0	0	-0.84	0	0	0	0	0
										78,791	411,855	5,703	4,059.15	0
										78,791	411,855	5,703	4,059.15	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	17.43
c2101	14.91
c2103	12.38
c2105	11.6
c2107	11.83
i2010	30.42
i2011	45.12
i2012	34.56
i2101	39.27
i2102	31.97
i2103	44.87
i2104	39.64
i2105	37.68
i2106	34.4
i2107	33.29
i2108	31.48
l2010	19.82
l2011	19.82
l2012	20.21
l2101	20.21
l2102	20.21
l2103	15.01
l2104	15.01
l2105	18.17
l2106	18.17
l2107	17.89
l2108	18.08
m2011	17.77
m2012	17.77
m2101	15.23
m2103	13.24
m2105	12.72
m2107	12.72
m2108	12.36
pg2011	31
pg2012	30.9
pg2101	29.39
pg2102	29.39
pg2103	29.39
pg2104	28.45
pg2105	28.45
pg2106	28.45
pg2107	27.68
pp2010	19.12
pp2011	19.12
pp2012	17.48
pp2101	17.48
pp2102	15.42
pp2103	17.03
pp2104	19.58
pp2105	19.58
pp2106	12.11
pp2107	16.51
v2010	19.05
v2011	15.86
v2012	19.51
v2101	16.86
v2102	21.73
v2103	16.06
v2104	17.16
v2105	17.16
v2106	17.69
v2107	17.16

（来源：大连商品交易所）

关键字：豆粕期权

8月21日大连盘豆粕期权下午收盘行情

相关资讯