8月24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24日大连盘豆粕期权下午收盘行情

2020-08-24 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	427	427	427	427	403	410	24	7	1	1	1	1	0.43	0
m2011-c-2500	0	0	0	361	354	361	7	7	0.98	0	0	0	0	0
m2011-c-2550	0	0	0	313	306.5	313	6.5	6.5	0.96	0	0	0	0	0
m2011-c-2600	285	285	285	285	260	266.5	25	6.5	0.92	1	6	1	0.29	0
m2011-c-2650	0	0	0	222.5	216	222.5	6.5	6.5	0.87	0	15	0	0	0
m2011-c-2700	0	0	0	181.5	175.5	181.5	6	6	0.81	0	10	0	0	0
m2011-c-2750	0	0	0	144	138.5	144	5.5	5.5	0.73	0	12	0	0	0
m2011-c-2800	0	0	0	111.5	106.5	111.5	5	5	0.63	0	22	0	0	0
m2011-c-2850	0	0	0	83.5	79.5	83.5	4	4	0.53	0	31	0	0	0
m2011-c-2900	52.5	73.5	49	73.5	57.5	61	16	3.5	0.43	26	276	20	1.48	0
m2011-c-2950	32.5	37.5	31.5	37.5	40	43	-2.5	3	0.34	9	167	2	0.31	0
m2011-c-3000	21	31	21	31	27	29.5	4	2.5	0.26	13	252	0	0.29	0
m2011-c-3050	18	18	18	18	17.5	19.5	0.5	2	0.19	1	106	1	0.02	0
m2011-c-3100	13	13	13	13	11	12.5	2	1.5	0.13	13	224	13	0.17	0
m2011-c-3150	0	0	0	7.5	6.5	7.5	1	1	0.09	0	137	0	0	0
m2011-c-3200	0	0	0	4.5	4	4.5	0.5	0.5	0.06	0	194	0	0	0
m2011-c-3250	6	6	6	6	2	2.5	4	0.5	0.03	2	264	2	0.01	0
m2011-c-3300	4.5	5	4	4	1	1.5	3	0.5	0.02	21	130	16	0.1	0
m2011-c-3350	1.5	3	1.5	3	0.5	0.5	2.5	0	0.01	15	110	11	0.04	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	1.5	1.5	0	0	-0.02	0	176	0	0	0
m2011-p-2550	0	0	0	3.5	4	3.5	-0.5	-0.5	-0.04	0	101	0	0	0
m2011-p-2600	0	0	0	7	7.5	7	-0.5	-0.5	-0.08	0	121	0	0	0
m2011-p-2650	0	0	0	13	13.5	13	-0.5	-0.5	-0.13	0	91	0	0	0
m2011-p-2700	0	0	0	21.5	23	21.5	-1.5	-1.5	-0.19	0	80	0	0	0
m2011-p-2750	0	0	0	34.5	36	34.5	-1.5	-1.5	-0.27	0	40	0	0	0
m2011-p-2800	0	0	0	51.5	54	51.5	-2.5	-2.5	-0.37	0	85	0	0	0
m2011-p-2850	37.5	37.5	37.5	37.5	76.5	74	-39	-2.5	-0.47	10	126	10	0.38	0
m2011-p-2900	0	0	0	101	104.5	101	-3.5	-3.5	-0.57	0	148	0	0	0
m2011-p-2950	0	0	0	133	137	133	-4	-4	-0.66	0	24	0	0	0
m2011-p-3000	0	0	0	169	174	169	-5	-5	-0.74	0	24	0	0	0
m2011-p-3050	0	0	0	209	214.5	209	-5.5	-5.5	-0.81	0	19	0	0	0
m2011-p-3100	0	0	0	252	258	252	-6	-6	-0.87	0	15	0	0	0
m2011-p-3150	0	0	0	297	303.5	297	-6.5	-6.5	-0.92	0	0	0	0	0
m2011-p-3200	0	0	0	344	350.5	344	-6.5	-6.5	-0.95	0	0	0	0	0
m2011-p-3250	0	0	0	392	399	392	-7	-7	-0.97	0	0	0	0	0
m2011-p-3300	0	0	0	441	448	441	-7	-7	-0.99	0	0	0	0	0
m2011-p-3350	0	0	0	490.5	497.5	490.5	-7	-7	-0.86	0	0	0	0	0
m2012-c-2450	0	0	0	423	421	423	2	2	1	0	10	0	0	0
m2012-c-2500	0	0	0	373	373	373	0	0	1	0	5	0	0	0
m2012-c-2550	0	0	0	323	326.5	323	-3.5	-3.5	1	0	10	0	0	0
m2012-c-2600	0	0	0	273	281.5	273	-8.5	-8.5	1	0	10	0	0	0
m2012-c-2650	0	0	0	224	238.5	224	-14.5	-14.5	0.97	0	10	0	0	0
m2012-c-2700	0	0	0	176.5	199	176.5	-22.5	-22.5	0.93	0	10	0	0	0
m2012-c-2750	0	0	0	132.5	163	132.5	-30.5	-30.5	0.85	0	15	0	0	0
m2012-c-2800	0	0	0	93.5	131	93.5	-37.5	-37.5	0.73	0	15	0	0	0
m2012-c-2850	0	0	0	61	103	61	-42	-42	0.58	0	30	0	0	0
m2012-c-2900	0	0	0	37	79	37	-42	-42	0.42	0	79	0	0	0
m2012-c-2950	0	0	0	20.5	59.5	20.5	-39	-39	0.28	0	88	0	0	0
m2012-c-3000	10.5	10.5	10.5	10.5	44	10.5	-33.5	-33.5	0.16	1	94	0	0.01	0
m2012-c-3050	0	0	0	4.5	31.5	4.5	-27	-27	0.08	0	93	0	0	0
m2012-c-3100	0	0	0	2	22	2	-20	-20	0.04	0	166	0	0	0
m2012-c-3150	0	0	0	0.5	15	0.5	-14.5	-14.5	0.01	0	99	0	0	0
m2012-c-3200	0	0	0	0.5	10	0.5	-9.5	-9.5	0.01	0	120	0	0	0
m2012-c-3250	0	0	0	0.5	6.5	0.5	-6	-6	0.01	0	208	0	0	0
m2012-c-3300	0	0	0	0.5	4	0.5	-3.5	-3.5	0.01	0	108	0	0	0
m2012-c-3350	0	0	0	0.5	2.5	0.5	-2	-2	0.01	0	60	0	0	0
m2012-p-2450	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	195	0	0	0
m2012-p-2500	0	0	0	0.5	4	0.5	-3.5	-3.5	-0.01	0	130	0	0	0
m2012-p-2550	0	0	0	0.5	7	0.5	-6.5	-6.5	-0.01	0	125	0	0	0
m2012-p-2600	0	0	0	0.5	12	0.5	-11.5	-11.5	-0.01	0	105	0	0	0
m2012-p-2650	0	0	0	1	19.5	1	-18.5	-18.5	-0.02	0	115	0	0	0
m2012-p-2700	0	0	0	4	29.5	4	-25.5	-25.5	-0.07	0	80	0	0	0
m2012-p-2750	0	0	0	9.5	43.5	9.5	-34	-34	-0.15	0	63	0	0	0
m2012-p-2800	0	0	0	20.5	61	20.5	-40.5	-40.5	-0.27	0	60	0	0	0
m2012-p-2850	0	0	0	38.5	83	38.5	-44.5	-44.5	-0.42	0	50	0	0	0
m2012-p-2900	0	0	0	64	109	64	-45	-45	-0.58	0	40	0	0	0
m2012-p-2950	0	0	0	97.5	139.5	97.5	-42	-42	-0.72	0	55	0	0	0
m2012-p-3000	0	0	0	137	173.5	137	-36.5	-36.5	-0.84	0	30	0	0	0
m2012-p-3050	0	0	0	181.5	211	181.5	-29.5	-29.5	-0.91	0	10	0	0	0
m2012-p-3100	0	0	0	228.5	251.5	228.5	-23	-23	-0.97	0	10	0	0	0
m2012-p-3150	0	0	0	277.5	294.5	277.5	-17	-17	-0.99	0	15	0	0	0
m2012-p-3200	0	0	0	327	339.5	327	-12.5	-12.5	-0.92	0	10	0	0	0
m2012-p-3250	0	0	0	377	386	377	-9	-9	-1	0	10	0	0	0
m2012-p-3300	0	0	0	427	433.5	427	-6.5	-6.5	-1	0	0	0	0	0
m2012-p-3350	0	0	0	477	482	477	-5	-5	-1	0	0	0	0	0
m2101-c-2450	427	427	427	427	430	432	-3	2	0.98	1	148	0	0.43	0
m2101-c-2500	393.5	398.5	393.5	398.5	381.5	383.5	17	2	0.96	11	224	10	4.38	0
m2101-c-2550	0	0	0	336.5	335	336.5	1.5	1.5	0.94	0	358	0	0	0
m2101-c-2600	285	285	285	285	289.5	291.5	-4.5	2	0.9	1	195	1	0.29	0
m2101-c-2650	240.5	252	234	252	247	248.5	5	1.5	0.85	41	279	20	10.09	0
m2101-c-2700	197	209.5	191	204.5	207	208.5	-2.5	1.5	0.79	50	1,661	20	10.13	0
m2101-c-2750	159.5	169	155.5	165.5	170.5	172	-5	1.5	0.72	96	1,523	29	15.52	0
m2101-c-2800	127	138	117.5	132.5	138	139	-5.5	1	0.65	414	8,190	165	53.27	0
m2101-c-2850	100.5	110.5	91	103.5	109	110	-5.5	1	0.57	1,899	7,658	231	194.81	0
m2101-c-2900	79	88	71.5	82	84.5	85.5	-2.5	1	0.48	4,544	18,577	551	365.29	0
m2101-c-2950	60.5	69.5	56	63.5	64.5	65	-1	0.5	0.4	5,627	12,024	440	358.77	0
m2101-c-3000	47.5	55	44.5	50.5	48	48.5	2.5	0.5	0.33	5,810	31,290	1,737	290.42	0
m2101-c-3050	37	42	34.5	38.5	35	35.5	3.5	0.5	0.26	5,657	16,169	1,144	220.92	0
m2101-c-3100	30	34.5	28	31	25	25	6	0	0.2	2,710	13,025	490	84.73	0
m2101-c-3150	24.5	27.5	23	25.5	17.5	17.5	8	0	0.15	2,069	6,046	62	52.51	0
m2101-c-3200	21.5	23.5	20	22	11.5	12	10.5	0.5	0.11	3,727	37,086	540	80.81	0
m2101-c-3250	17	19	15.5	17	8	8	9	0	0.08	1,944	14,999	23	33.68	0
m2101-c-3300	15	16	13.5	14.5	5	5	9.5	0	0.05	1,829	12,541	376	27.45	0
m2101-c-3350	12	13	11	11.5	3	3	8.5	0	0.03	3,204	7,174	397	38.51	0
m2101-p-2450	2.5	2.5	2	2.5	2	2	0.5	0	-0.02	269	3,713	134	0.55	0
m2101-p-2500	3	3.5	3	3.5	4	3.5	-0.5	-0.5	-0.04	62	1,578	-59	0.22	0
m2101-p-2550	4.5	5	4.5	4.5	7	6.5	-2.5	-0.5	-0.06	219	2,017	-14	1.03	0
m2101-p-2600	7.5	7.5	6.5	6.5	11.5	11.5	-5	0	-0.1	447	4,587	141	2.98	0
m2101-p-2650	11	11	9.5	10	18.5	18.5	-8.5	0	-0.15	599	5,691	78	6.22	0
m2101-p-2700	17	18	15.5	16.5	28.5	28	-12	-0.5	-0.2	1,416	5,410	-97	23.71	0
m2101-p-2750	27	29	24.5	25.5	42	41.5	-16.5	-0.5	-0.27	2,077	10,666	-73	55.45	0
m2101-p-2800	42	46.5	38.5	40.5	59	58.5	-18.5	-0.5	-0.35	3,565	45,961	922	147.67	0
m2101-p-2850	63	70	59	61.5	80.5	79.5	-19	-1	-0.43	4,745	11,616	467	298.71	0
m2101-p-2900	92.5	100	84	90	105.5	104.5	-15.5	-1	-0.51	1,923	6,465	-104	175.95	0
m2101-p-2950	127.5	131	117.5	121.5	135	134	-13.5	-1	-0.6	848	6,149	112	103.03	0
m2101-p-3000	164.5	171.5	153.5	157.5	168.5	167	-11	-1.5	-0.67	356	5,933	119	56.01	0
m2101-p-3050	203.5	211.5	191.5	196	205.5	204	-9.5	-1.5	-0.74	23	3,007	-4	4.63	0
m2101-p-3100	243.5	251	234.5	234.5	245	243.5	-10.5	-1.5	-0.8	37	1,861	11	9.03	0
m2101-p-3150	278.5	281	278	281	287.5	285.5	-6.5	-2	-0.85	17	969	3	4.75	0
m2101-p-3200	0	0	0	330	332	330	-2	-2	-0.89	0	917	0	0	0
m2101-p-3250	0	0	0	376	378	376	-2	-2	-0.92	0	1,750	0	0	0
m2101-p-3300	416.5	416.5	416.5	416.5	425	423	-8.5	-2	-0.95	10	181	10	4.17	0
m2101-p-3350	469.5	469.5	469.5	469.5	473.5	471.5	-4	-2	-0.97	1	46	0	0.47	0
m2103-c-2400	0	0	0	388.5	373.5	388.5	15	15	0.91	0	35	0	0	0
m2103-c-2450	0	0	0	345	327.5	345	17.5	17.5	0.88	0	10	0	0	0
m2103-c-2500	0	0	0	303.5	283.5	303.5	20	20	0.84	0	10	0	0	0
m2103-c-2550	0	0	0	264	241.5	264	22.5	22.5	0.79	0	17	0	0	0
m2103-c-2600	0	0	0	228	203	228	25	25	0.74	0	25	0	0	0
m2103-c-2650	0	0	0	194.5	167.5	194.5	27	27	0.68	0	25	0	0	0
m2103-c-2700	0	0	0	164	136	164	28	28	0.62	0	40	0	0	0
m2103-c-2750	0	0	0	137	108.5	137	28.5	28.5	0.55	0	30	0	0	0
m2103-c-2800	0	0	0	113.5	85	113.5	28.5	28.5	0.49	0	45	0	0	0
m2103-c-2850	0	0	0	92.5	65	92.5	27.5	27.5	0.43	0	26	0	0	0
m2103-c-2900	0	0	0	74.5	49	74.5	25.5	25.5	0.37	0	45	0	0	0
m2103-c-2950	0	0	0	59.5	36	59.5	23.5	23.5	0.31	0	46	0	0	0
m2103-c-3000	0	0	0	47	26	47	21	21	0.26	0	60	0	0	0
m2103-c-3050	0	0	0	37	18.5	37	18.5	18.5	0.22	0	25	0	0	0
m2103-c-3100	0	0	0	28.5	13	28.5	15.5	15.5	0.18	0	50	0	0	0
m2103-c-3150	22	22	21.5	21.5	9	21.5	12.5	12.5	0.14	65	196	-55	1.43	0
m2103-p-2400	0	0	0	13	5	13	8	8	-0.09	0	250	0	0	0
m2103-p-2450	0	0	0	19.5	9	19.5	10.5	10.5	-0.12	0	115	0	0	0
m2103-p-2500	0	0	0	27.5	14.5	27.5	13	13	-0.16	0	75	0	0	0
m2103-p-2550	0	0	0	38.5	22.5	38.5	16	16	-0.21	0	60	0	0	0
m2103-p-2600	0	0	0	52	33.5	52	18.5	18.5	-0.26	0	55	0	0	0
m2103-p-2650	0	0	0	68	48	68	20	20	-0.32	0	85	0	0	0
m2103-p-2700	0	0	0	87.5	66.5	87.5	21	21	-0.38	0	80	0	0	0
m2103-p-2750	0	0	0	110.5	88.5	110.5	22	22	-0.44	0	75	0	0	0
m2103-p-2800	0	0	0	136	114.5	136	21.5	21.5	-0.5	0	80	0	0	0
m2103-p-2850	0	0	0	165	144.5	165	20.5	20.5	-0.57	0	50	0	0	0
m2103-p-2900	0	0	0	197	178.5	197	18.5	18.5	-0.63	0	45	0	0	0
m2103-p-2950	0	0	0	232	215.5	232	16.5	16.5	-0.68	0	40	0	0	0
m2103-p-3000	0	0	0	269	255	269	14	14	-0.73	0	50	0	0	0
m2103-p-3050	0	0	0	308.5	297.5	308.5	11	11	-0.78	0	15	0	0	0
m2103-p-3100	0	0	0	350	341.5	350	8.5	8.5	-0.82	0	10	0	0	0
m2103-p-3150	0	0	0	393	387	393	6	6	-0.85	0	20	0	0	0
m2105-c-2350	0	0	0	398.5	388	398.5	10.5	10.5	0.93	0	22	0	0	0
m2105-c-2400	0	0	0	353.5	343	353.5	10.5	10.5	0.9	0	57	0	0	0
m2105-c-2450	0	0	0	311	299.5	311	11.5	11.5	0.86	0	81	0	0	0
m2105-c-2500	272.5	277.5	272.5	276	258.5	270.5	17.5	12	0.81	37	253	-3	10.22	0
m2105-c-2550	231.5	238.5	231.5	234.5	220.5	233	14	12.5	0.76	44	231	9	10.34	0
m2105-c-2600	186	196.5	186	196.5	185.5	198	11	12.5	0.7	32	638	23	6.28	0
m2105-c-2650	152	168	152	164	153.5	166.5	10.5	13	0.64	91	1,300	-19	14.4	0
m2105-c-2700	125	139	125	132.5	125.5	138.5	7	13	0.57	409	4,527	-197	53.7	0
m2105-c-2750	102.5	115.5	102.5	110.5	101.5	113.5	9	12	0.51	428	1,627	-101	46.82	0
m2105-c-2800	85.5	98	85.5	93	80.5	92	12.5	11.5	0.44	231	3,472	19	21.57	0
m2105-c-2850	71	80.5	71	76.5	63	73.5	13.5	10.5	0.38	802	1,544	380	61.38	0
m2105-c-2900	58	67	58	65.5	48.5	58.5	17	10	0.32	60	1,134	-1	3.81	0
m2105-c-2950	51	57	51	54.5	37	45.5	17.5	8.5	0.26	117	609	44	6.46	0
m2105-c-3000	43	50	43	47	27.5	35	19.5	7.5	0.22	723	17,434	130	33.59	0
m2105-c-3050	38.5	44	38.5	40.5	20	26.5	20.5	6.5	0.17	162	710	73	6.72	0
m2105-c-3100	31.5	36.5	31.5	34	14.5	20	19.5	5.5	0.14	619	1,706	246	20.84	0
m2105-p-2350	7.5	8.5	7	7	7.5	9.5	-0.5	2	-0.07	170	674	50	1.39	0
m2105-p-2400	10	11.5	10	10	12	14.5	-2	2.5	-0.1	140	137	-50	1.51	0
m2105-p-2450	14	16	13.5	14	18.5	21.5	-4.5	3	-0.14	251	341	-111	3.83	0
m2105-p-2500	20.5	22	19	19.5	27	31	-7.5	4	-0.18	107	391	8	2.19	0
m2105-p-2550	27.5	31.5	27.5	28	38.5	43	-10.5	4.5	-0.23	175	1,705	-34	5.05	0
m2105-p-2600	43.5	43.5	39.5	40	53	58	-13	5	-0.29	135	3,702	-50	5.65	0
m2105-p-2650	56.5	61.5	56	56	71.5	76.5	-15.5	5	-0.36	289	27,091	-16	16.96	0
m2105-p-2700	77.5	84	77	79	93	97.5	-14	4.5	-0.42	338	33,377	52	27.46	0
m2105-p-2750	103.5	107	103.5	104.5	118	122.5	-13.5	4.5	-0.49	11	892	2	1.15	0
m2105-p-2800	139	142	135.5	135.5	147	150.5	-11.5	3.5	-0.55	31	361	2	4.35	0
m2105-p-2850	166.5	169	166.5	169	179	182	-10	3	-0.62	22	233	20	3.72	0
m2105-p-2900	203	206	203	206	214.5	216	-8.5	1.5	-0.68	2	129	-1	0.41	0
m2105-p-2950	0	0	0	253	252.5	253	0.5	0.5	-0.73	0	313	0	0	0
m2105-p-3000	287	287	287	287	292.5	292.5	-5.5	0	-0.78	10	182	10	2.87	0
m2105-p-3050	0	0	0	333.5	335	333.5	-1.5	-1.5	-0.82	0	10	0	0	0
m2105-p-3100	0	0	0	377	379.5	377	-2.5	-2.5	-0.86	0	20	0	0	0
m2107-c-2400	0	0	0	374	368.5	374	5.5	5.5	0.87	0	5	0	0	0
m2107-c-2450	0	0	0	333	326	333	7	7	0.83	0	5	0	0	0
m2107-c-2500	0	0	0	294	285.5	294	8.5	8.5	0.79	0	5	0	0	0
m2107-c-2550	0	0	0	257.5	247.5	257.5	10	10	0.74	0	15	0	0	0
m2107-c-2600	0	0	0	224	212.5	224	11.5	11.5	0.69	0	5	0	0	0
m2107-c-2650	0	0	0	193	180.5	193	12.5	12.5	0.64	0	5	0	0	0
m2107-c-2700	0	0	0	165	151.5	165	13.5	13.5	0.58	0	10	0	0	0
m2107-c-2750	0	0	0	140	126	140	14	14	0.53	0	15	0	0	0
m2107-c-2800	0	0	0	117.5	103.5	117.5	14	14	0.47	0	7	0	0	0
m2107-c-2850	0	0	0	98	84	98	14	14	0.41	0	10	0	0	0
m2107-c-2900	75.5	75.5	75.5	75.5	67.5	81	8	13.5	0.36	5	20	-5	0.38	0
m2107-c-2950	0	0	0	66	53.5	66	12.5	12.5	0.31	0	6	0	0	0
m2107-c-3000	0	0	0	54	42	54	12	12	0.27	0	12	0	0	0
m2107-c-3050	0	0	0	43.5	33	43.5	10.5	10.5	0.23	0	15	0	0	0
m2107-c-3100	39	39	39	39	25	34.5	14	9.5	0.19	5	45	0	0.2	0
m2107-p-2400	0	0	0	22.5	15.5	22.5	7	7	-0.12	0	15	0	0	0
m2107-p-2450	0	0	0	31.5	22.5	31.5	9	9	-0.16	0	25	0	0	0
m2107-p-2500	0	0	0	42	31.5	42	10.5	10.5	-0.2	0	20	0	0	0
m2107-p-2550	0	0	0	55.5	43.5	55.5	12	12	-0.25	0	28	0	0	0
m2107-p-2600	0	0	0	71.5	58	71.5	13.5	13.5	-0.3	0	25	0	0	0
m2107-p-2650	0	0	0	90	75.5	90	14.5	14.5	-0.35	0	15	0	0	0
m2107-p-2700	0	0	0	111.5	96	111.5	15.5	15.5	-0.41	0	5	0	0	0
m2107-p-2750	0	0	0	136	120	136	16	16	-0.47	0	0	0	0	0
m2107-p-2800	0	0	0	163	147	163	16	16	-0.52	0	5	0	0	0
m2107-p-2850	0	0	0	193	177.5	193	15.5	15.5	-0.58	0	5	0	0	0
m2107-p-2900	0	0	0	225.5	210.5	225.5	15	15	-0.63	0	5	0	0	0
m2107-p-2950	0	0	0	260.5	246	260.5	14.5	14.5	-0.68	0	0	0	0	0
m2107-p-3000	0	0	0	297.5	284	297.5	13.5	13.5	-0.72	0	0	0	0	0
m2107-p-3050	0	0	0	337	324.5	337	12.5	12.5	-0.77	0	0	0	0	0
m2107-p-3100	0	0	0	378	366.5	378	11.5	11.5	-0.8	0	0	0	0	0
m2108-c-2450	0	0	0	362.5	357.5	362.5	5	5	0.86	0	0	0	0	0
m2108-c-2500	0	0	0	322.5	315.5	322.5	7	7	0.82	0	0	0	0	0
m2108-c-2550	0	0	0	284.5	276.5	284.5	8	8	0.77	0	0	0	0	0
m2108-c-2600	0	0	0	249.5	240	249.5	9.5	9.5	0.72	0	0	0	0	0
m2108-c-2650	0	0	0	216.5	206	216.5	10.5	10.5	0.67	0	0	0	0	0
m2108-c-2700	0	0	0	186.5	175.5	186.5	11	11	0.62	0	0	0	0	0
m2108-c-2750	0	0	0	159.5	147.5	159.5	12	12	0.56	0	0	0	0	0
m2108-c-2800	0	0	0	135.5	123	135.5	12.5	12.5	0.51	0	0	0	0	0
m2108-c-2850	0	0	0	114	101.5	114	12.5	12.5	0.45	0	0	0	0	0
m2108-c-2900	0	0	0	95	83	95	12	12	0.4	0	0	0	0	0
m2108-c-2950	80	80	80	80	67	78.5	13	11.5	0.35	5	5	5	0.4	0
m2108-c-3000	0	0	0	64.5	53.5	64.5	11	11	0.3	0	0	0	0	0
m2108-c-3050	0	0	0	52.5	42.5	52.5	10	10	0.26	0	0	0	0	0
m2108-c-3100	50	50	50	50	33	42.5	17	9.5	0.22	5	10	5	0.25	0
m2108-c-3150	42.5	42.5	42.5	42.5	25.5	34	17	8.5	0.18	5	5	5	0.21	0
m2108-p-2450	0	0	0	26.5	19	26.5	7.5	7.5	-0.14	0	0	0	0	0
m2108-p-2500	0	0	0	36	27.5	36	8.5	8.5	-0.18	0	0	0	0	0
m2108-p-2550	0	0	0	48	37.5	48	10.5	10.5	-0.22	0	0	0	0	0
m2108-p-2600	44	44	44	44	50.5	62	-6.5	11.5	-0.27	5	5	5	0.22	0
m2108-p-2650	0	0	0	79	66.5	79	12.5	12.5	-0.32	0	15	0	0	0
m2108-p-2700	0	0	0	98.5	85	98.5	13.5	13.5	-0.37	0	0	0	0	0
m2108-p-2750	0	0	0	121	107	121	14	14	-0.43	0	0	0	0	0
m2108-p-2800	0	0	0	146.5	132	146.5	14.5	14.5	-0.48	0	0	0	0	0
m2108-p-2850	0	0	0	174.5	160	174.5	14.5	14.5	-0.54	0	0	0	0	0
m2108-p-2900	0	0	0	205	190.5	205	14.5	14.5	-0.59	0	0	0	0	0
m2108-p-2950	0	0	0	238	224.5	238	13.5	13.5	-0.64	0	0	0	0	0
m2108-p-3000	0	0	0	273.5	260.5	273.5	13	13	-0.69	0	0	0	0	0
m2108-p-3050	0	0	0	311	299	311	12	12	-0.73	0	0	0	0	0
m2108-p-3100	0	0	0	350.5	339.5	350.5	11	11	-0.77	0	0	0	0	0
m2108-p-3150	0	0	0	392	381.5	392	10.5	10.5	-0.81	0	0	0	0	0
										61,892	420,259	8,404	3,115.81	0
										61,892	420,259	8,404	3,115.81	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.82
c2101	14.49
c2103	12.46
c2105	11.77
c2107	12.3
i2010	30.41
i2011	45.67
i2012	48.57
i2101	39.21
i2102	44.04
i2103	43.11
i2104	43.11
i2105	33.22
i2106	38.09
i2107	38.09
i2108	31.43
l2010	19.4
l2011	19.4
l2012	18.19
l2101	18.19
l2102	18.19
l2103	18.19
l2104	18.19
l2105	17.04
l2106	17.04
l2107	17.04
l2108	17.04
m2011	18.39
m2012	9.59
m2101	15.42
m2103	16.76
m2105	13.78
m2107	14.33
m2108	13.72
pg2011	31.52
pg2012	31.48
pg2101	31.32
pg2102	28.13
pg2103	28.13
pg2104	28.83
pg2105	25.59
pg2106	28.8
pg2107	28.8
pp2010	19.39
pp2011	47.72
pp2012	19.33
pp2101	17.33
pp2102	17.48
pp2103	18.07
pp2104	18.22
pp2105	17.8
pp2106	17.51
pp2107	18.13
v2010	17.86
v2011	16.59
v2012	16.59
v2101	16.63
v2102	12.55
v2103	16.61
v2104	14.52
v2105	14.52
v2106	18.73
v2107	18.73

（来源：大连商品交易所）

关键字：豆粕期权

8月24日大连盘豆粕期权下午收盘行情

相关资讯