8月26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26日大连盘豆粕期权下午收盘行情

2020-08-26 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	457	444	457	13	13	1	0	1	0	0	0
m2011-c-2500	0	0	0	407	394	407	13	13	1	0	0	0	0	0
m2011-c-2550	0	0	0	357.5	345	357.5	12.5	12.5	0.99	0	0	0	0	0
m2011-c-2600	0	0	0	308.5	297	308.5	11.5	11.5	0.97	0	5	0	0	0
m2011-c-2650	0	0	0	261.5	250.5	261.5	11	11	0.94	0	15	0	0	0
m2011-c-2700	0	0	0	216	206	216	10	10	0.89	0	10	0	0	0
m2011-c-2750	0	0	0	174	165.5	174	8.5	8.5	0.82	0	12	0	0	0
m2011-c-2800	0	0	0	135.5	129	135.5	6.5	6.5	0.74	0	22	0	0	0
m2011-c-2850	0	0	0	102.5	97	102.5	5.5	5.5	0.64	0	30	0	0	0
m2011-c-2900	89.5	89.5	44	64	71	74.5	-7	3.5	0.53	182	205	-52	13.8	200
m2011-c-2950	45	45	40.5	40.5	49.5	52	-9	2.5	0.42	4	173	1	0.17	0
m2011-c-3000	30	40	30	40	33.5	35	6.5	1.5	0.31	20	272	10	0.68	0
m2011-c-3050	35.5	35.5	17.5	34.5	22	22.5	12.5	0.5	0.23	7	129	3	0.2	0
m2011-c-3100	0	0	0	14	13.5	14	0.5	0.5	0.15	0	224	0	0	0
m2011-c-3150	0	0	0	8	8	8	0	0	0.1	0	137	0	0	0
m2011-c-3200	0	0	0	4.5	4.5	4.5	0	0	0.06	0	194	0	0	0
m2011-c-3250	0	0	0	2.5	2.5	2.5	0	0	0.04	0	264	0	0	0
m2011-c-3300	0	0	0	1	1	1	0	0	0.02	0	136	0	0	0
m2011-c-3350	0	0	0	0.5	0.5	0.5	0	0	0.01	0	121	0	0	0
m2011-p-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	3	177	3	0	0
m2011-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	176	0	0	0
m2011-p-2550	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	101	0	0	0
m2011-p-2600	0	0	0	2	3	2	-1	-1	-0.03	0	121	0	0	0
m2011-p-2650	0	0	0	4.5	6.5	4.5	-2	-2	-0.06	0	91	0	0	0
m2011-p-2700	0	0	0	9.5	12.5	9.5	-3	-3	-0.11	0	80	0	0	0
m2011-p-2750	8	8	8	8	21.5	17	-13.5	-4.5	-0.17	3	40	0	0.02	0
m2011-p-2800	16	30.5	16	30.5	35	29	-4.5	-6	-0.26	6	85	0	0.14	0
m2011-p-2850	30.5	30.5	30.5	30.5	53	45.5	-22.5	-7.5	-0.36	5	136	5	0.15	0
m2011-p-2900	0	0	0	67.5	77	67.5	-9.5	-9.5	-0.47	0	148	0	0	0
m2011-p-2950	80	80	80	80	105.5	95	-25.5	-10.5	-0.58	5	19	-5	0.4	0
m2011-p-3000	0	0	0	128	139.5	128	-11.5	-11.5	-0.68	0	24	0	0	0
m2011-p-3050	0	0	0	165.5	177.5	165.5	-12	-12	-0.77	0	19	0	0	0
m2011-p-3100	0	0	0	206.5	219.5	206.5	-13	-13	-0.85	0	15	0	0	0
m2011-p-3150	0	0	0	251	264	251	-13	-13	-0.9	0	0	0	0	0
m2011-p-3200	0	0	0	297.5	310.5	297.5	-13	-13	-0.94	0	0	0	0	0
m2011-p-3250	0	0	0	345	358.5	345	-13.5	-13.5	-0.97	0	0	0	0	0
m2011-p-3300	0	0	0	394	407	394	-13	-13	-0.99	0	0	0	0	0
m2011-p-3350	0	0	0	443.5	456.5	443.5	-13	-13	-0.88	0	0	0	0	0
m2012-c-2450	0	0	0	469	451	469	18	18	1	0	10	0	0	0
m2012-c-2500	0	0	0	419	402	419	17	17	1	0	5	0	0	0
m2012-c-2550	0	0	0	369	354	369	15	15	1	0	10	0	0	0
m2012-c-2600	0	0	0	319.5	307.5	319.5	12	12	0.98	0	10	0	0	0
m2012-c-2650	0	0	0	271	262.5	271	8.5	8.5	0.96	0	10	0	0	0
m2012-c-2700	0	0	0	224.5	220.5	224.5	4	4	0.92	0	10	0	0	0
m2012-c-2750	0	0	0	180.5	181.5	180.5	-1	-1	0.86	0	15	0	0	0
m2012-c-2800	0	0	0	140.5	146.5	140.5	-6	-6	0.78	0	15	0	0	0
m2012-c-2850	0	0	0	105	115.5	105	-10.5	-10.5	0.67	0	30	0	0	0
m2012-c-2900	0	0	0	75.5	89	75.5	-13.5	-13.5	0.56	0	79	0	0	0
m2012-c-2950	0	0	0	52	66.5	52	-14.5	-14.5	0.44	0	88	0	0	0
m2012-c-3000	0	0	0	34	49	34	-15	-15	0.32	0	94	0	0	0
m2012-c-3050	0	0	0	21	35	21	-14	-14	0.23	0	93	0	0	0
m2012-c-3100	0	0	0	12.5	24.5	12.5	-12	-12	0.15	0	166	0	0	0
m2012-c-3150	0	0	0	7	16.5	7	-9.5	-9.5	0.09	0	99	0	0	0
m2012-c-3200	0	0	0	3.5	11	3.5	-7.5	-7.5	0.05	0	120	0	0	0
m2012-c-3250	0	0	0	1.5	7	1.5	-5.5	-5.5	0.03	0	208	0	0	0
m2012-c-3300	0	0	0	0.5	4.5	0.5	-4	-4	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	0.5	0.5	0	0	-0.01	0	195	0	0	0
m2012-p-2500	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	130	0	0	0
m2012-p-2550	0	0	0	0.5	3.5	0.5	-3	-3	-0.01	0	125	0	0	0
m2012-p-2600	0	0	0	1	7	1	-6	-6	-0.02	0	105	0	0	0
m2012-p-2650	0	0	0	2.5	12	2.5	-9.5	-9.5	-0.04	0	115	0	0	0
m2012-p-2700	0	0	0	6	20	6	-14	-14	-0.08	0	80	0	0	0
m2012-p-2750	0	0	0	12	31	12	-19	-19	-0.14	0	63	0	0	0
m2012-p-2800	0	0	0	21.5	45.5	21.5	-24	-24	-0.22	0	60	0	0	0
m2012-p-2850	36.5	36.5	36.5	36.5	64.5	36.5	-28	-28	-0.33	5	55	5	0.18	0
m2012-p-2900	0	0	0	56.5	88	56.5	-31.5	-31.5	-0.44	0	40	0	0	0
m2012-p-2950	0	0	0	82.5	115.5	82.5	-33	-33	-0.56	0	55	0	0	0
m2012-p-3000	0	0	0	114.5	147.5	114.5	-33	-33	-0.67	0	30	0	0	0
m2012-p-3050	0	0	0	152	183.5	152	-31.5	-31.5	-0.77	0	10	0	0	0
m2012-p-3100	0	0	0	193	223	193	-30	-30	-0.85	0	10	0	0	0
m2012-p-3150	0	0	0	237.5	265	237.5	-27.5	-27.5	-0.91	0	15	0	0	0
m2012-p-3200	0	0	0	284	309.5	284	-25.5	-25.5	-0.95	0	10	0	0	0
m2012-p-3250	0	0	0	332.5	355.5	332.5	-23	-23	-0.97	0	10	0	0	0
m2012-p-3300	0	0	0	381.5	403	381.5	-21.5	-21.5	-0.9	0	0	0	0	0
m2012-p-3350	0	0	0	431	451	431	-20	-20	-1	0	0	0	0	0
m2101-c-2450	0	0	0	483	464	483	19	19	1	0	148	0	0	0
m2101-c-2500	0	0	0	433.5	415.5	433.5	18	18	0.99	0	224	0	0	0
m2101-c-2550	361	399	361	399	367.5	384.5	31.5	17	0.97	2	357	-1	0.76	0
m2101-c-2600	0	0	0	337	321	337	16	16	0.95	0	195	0	0	0
m2101-c-2650	0	0	0	291.5	276.5	291.5	15	15	0.91	0	314	0	0	0
m2101-c-2700	234	255.5	234	248	234.5	247.5	13.5	13	0.87	59	1,622	-37	14.03	0
m2101-c-2750	189	209.5	189	209.5	195	206.5	14.5	11.5	0.81	12	1,507	0	2.29	0
m2101-c-2800	153	173	152.5	162.5	159.5	169.5	3	10	0.74	1,872	7,286	-862	313.71	0
m2101-c-2850	121	140	119.5	130	128	135.5	2	7.5	0.66	2,304	7,904	419	310.09	0
m2101-c-2900	99	110	94.5	102.5	101	106.5	1.5	5.5	0.57	5,165	17,084	-1,359	529.14	0
m2101-c-2950	74.5	85.5	74	79.5	77.5	81.5	2	4	0.48	5,297	11,306	-562	424.93	0
m2101-c-3000	58.5	67	58	61.5	58.5	61	3	2.5	0.4	9,276	28,410	-2,151	576.71	0
m2101-c-3050	45	51	44.5	48.5	43	44.5	5.5	1.5	0.32	5,098	17,450	672	247.13	0
m2101-c-3100	36	41	36	38	31	32	7	1	0.25	3,260	13,152	67	124.56	0
m2101-c-3150	29.5	33	29	31	22	22	9	0	0.19	981	5,971	59	30.28	0
m2101-c-3200	24.5	27	24	25.5	15	15	10.5	0	0.14	3,669	37,583	-96	94.32	0
m2101-c-3250	19.5	21.5	19.5	20	10	10	10	0	0.1	1,970	14,883	-58	39.98	0
m2101-c-3300	17	18.5	16.5	17.5	6.5	6.5	11	0	0.07	1,710	11,883	-232	30.2	0
m2101-c-3350	13.5	15	13	13.5	4	4	9.5	0	0.04	2,451	8,367	210	34.77	0
m2101-p-2450	1.5	2	1.5	1.5	1	0.5	0.5	-0.5	-0.01	144	3,813	24	0.23	0
m2101-p-2500	2.5	2.5	2	2	2.5	1	-0.5	-1.5	-0.01	180	1,732	112	0.37	0
m2101-p-2550	3	3.5	3	3.5	4.5	2.5	-1	-2	-0.03	578	1,942	-154	1.74	0
m2101-p-2600	4.5	4.5	3.5	4	8	5	-4	-3	-0.05	1,080	3,958	-195	4.19	0
m2101-p-2650	7	7	5	6	13	9	-7	-4	-0.09	550	5,564	13	3.09	0
m2101-p-2700	10.5	11.5	8.5	10	21	15.5	-11	-5.5	-0.13	1,455	5,620	315	13.65	0
m2101-p-2750	18.5	19	13.5	16	32	24.5	-16	-7.5	-0.19	1,525	10,655	-92	22.94	0
m2101-p-2800	30	31.5	21.5	25.5	46	36.5	-20.5	-9.5	-0.26	4,625	45,605	-275	114.24	0
m2101-p-2850	46	49.5	36	41	64.5	53	-23.5	-11.5	-0.34	4,444	11,507	10	177.73	0
m2101-p-2900	69	74	56	62.5	87	73.5	-24.5	-13.5	-0.42	2,845	6,647	285	177.98	0
m2101-p-2950	100.5	102.5	81	90	113.5	98.5	-23.5	-15	-0.51	1,903	5,835	-298	170.13	0
m2101-p-3000	134.5	136	113	123	144	128	-21	-16	-0.6	315	6,093	115	38.68	0
m2101-p-3050	170.5	170.5	148	158	178.5	161.5	-20.5	-17	-0.68	166	3,046	-13	25.5	0
m2101-p-3100	210.5	212	187	195.5	216.5	198.5	-21	-18	-0.75	105	1,850	-6	20.28	0
m2101-p-3150	238	238	235	236	257	238.5	-21	-18.5	-0.81	11	969	0	2.6	0
m2101-p-3200	280	281	272	278.5	300.5	281	-22	-19.5	-0.86	37	914	-3	10.32	0
m2101-p-3250	345	345	323	323	345	326	-22	-19	-0.9	67	1,771	59	22.83	0
m2101-p-3300	370	370	370	370	391.5	372.5	-21.5	-19	-0.93	7	187	7	2.59	0
m2101-p-3350	0	0	0	420	439.5	420	-19.5	-19.5	-0.96	0	46	0	0	0
m2103-c-2400	0	0	0	416.5	403.5	416.5	13	13	0.96	0	35	0	0	0
m2103-c-2450	0	0	0	370	358	370	12	12	0.93	0	10	0	0	0
m2103-c-2500	0	0	0	325	314.5	325	10.5	10.5	0.9	0	10	0	0	0
m2103-c-2550	0	0	0	282.5	273.5	282.5	9	9	0.85	0	17	0	0	0
m2103-c-2600	0	0	0	242.5	234.5	242.5	8	8	0.8	0	25	0	0	0
m2103-c-2650	0	0	0	205	199	205	6	6	0.74	0	25	0	0	0
m2103-c-2700	0	0	0	171.5	166.5	171.5	5	5	0.68	0	40	0	0	0
m2103-c-2750	0	0	0	141	137.5	141	3.5	3.5	0.61	0	30	0	0	0
m2103-c-2800	0	0	0	114	112	114	2	2	0.54	0	45	0	0	0
m2103-c-2850	0	0	0	91	90	91	1	1	0.46	0	26	0	0	0
m2103-c-2900	0	0	0	71.5	71.5	71.5	0	0	0.39	0	45	0	0	0
m2103-c-2950	0	0	0	55.5	56	55.5	-0.5	-0.5	0.33	0	46	0	0	0
m2103-c-3000	0	0	0	42	43	42	-1	-1	0.27	0	60	0	0	0
m2103-c-3050	0	0	0	31.5	32.5	31.5	-1	-1	0.21	0	25	0	0	0
m2103-c-3100	0	0	0	23.5	24.5	23.5	-1	-1	0.17	0	50	0	0	0
m2103-c-3150	0	0	0	17	18	17	-1	-1	0.13	0	196	0	0	0
m2103-p-2400	0	0	0	5	7.5	5	-2.5	-2.5	-0.04	0	250	0	0	0
m2103-p-2450	0	0	0	8.5	12	8.5	-3.5	-3.5	-0.07	0	115	0	0	0
m2103-p-2500	0	0	0	13.5	18	13.5	-4.5	-4.5	-0.1	0	75	0	0	0
m2103-p-2550	0	0	0	20.5	26.5	20.5	-6	-6	-0.14	0	60	0	0	0
m2103-p-2600	0	0	0	30.5	37.5	30.5	-7	-7	-0.19	0	55	0	0	0
m2103-p-2650	0	0	0	43	51.5	43	-8.5	-8.5	-0.25	0	85	0	0	0
m2103-p-2700	0	0	0	59	69	59	-10	-10	-0.32	0	80	0	0	0
m2103-p-2750	0	0	0	78.5	90	78.5	-11.5	-11.5	-0.39	0	75	0	0	0
m2103-p-2800	0	0	0	101.5	114	101.5	-12.5	-12.5	-0.46	0	80	0	0	0
m2103-p-2850	0	0	0	128	142	128	-14	-14	-0.53	0	50	0	0	0
m2103-p-2900	0	0	0	158	173	158	-15	-15	-0.6	0	45	0	0	0
m2103-p-2950	0	0	0	192	207	192	-15	-15	-0.67	0	40	0	0	0
m2103-p-3000	0	0	0	228.5	244	228.5	-15.5	-15.5	-0.73	0	50	0	0	0
m2103-p-3050	0	0	0	267.5	283.5	267.5	-16	-16	-0.78	0	15	0	0	0
m2103-p-3100	0	0	0	309	325	309	-16	-16	-0.83	0	10	0	0	0
m2103-p-3150	0	0	0	352.5	368.5	352.5	-16	-16	-0.87	0	20	0	0	0
m2105-c-2350	0	0	0	429	414.5	429	14.5	14.5	0.96	0	22	0	0	0
m2105-c-2400	391	391	391	391	369	382.5	22	13.5	0.93	5	57	0	1.96	0
m2105-c-2450	0	0	0	337.5	325	337.5	12.5	12.5	0.9	0	81	0	0	0
m2105-c-2500	0	0	0	294.5	283	294.5	11.5	11.5	0.86	0	263	0	0	0
m2105-c-2550	245.5	261.5	245.5	261.5	244	254	17.5	10	0.81	2	228	1	0.51	0
m2105-c-2600	204	222	201.5	216	207.5	216.5	8.5	9	0.75	64	687	32	13.12	0
m2105-c-2650	167.5	188	167.5	181.5	174.5	182	7	7.5	0.69	75	1,151	-26	13.61	0
m2105-c-2700	138.5	156.5	136	150.5	145	151.5	5.5	6.5	0.62	587	4,165	-266	87.49	0
m2105-c-2750	115.5	129	113.5	124	119	124	5	5	0.55	309	1,622	-31	37.86	0
m2105-c-2800	96	107.5	94	103	96	100	7	4	0.48	1,824	2,092	-418	180.8	0
m2105-c-2850	79	89	78.5	86.5	76.5	79.5	10	3	0.41	313	1,791	74	26.8	0
m2105-c-2900	66.5	73.5	65	71	60	62.5	11	2.5	0.35	262	1,118	-103	18.54	0
m2105-c-2950	56	61	55	59	46.5	48	12.5	1.5	0.29	241	674	45	14.34	0
m2105-c-3000	49	52.5	46.5	50	36	36.5	14	0.5	0.23	1,790	17,541	-102	90.25	0
m2105-c-3050	40	44	40	42.5	27	27.5	15.5	0.5	0.19	137	745	40	5.83	0
m2105-c-3100	33.5	37	33.5	35	20	20.5	15	0.5	0.15	153	1,686	36	5.28	0
m2105-p-2350	5.5	6	4.5	6	7	5	-1	-2	-0.04	281	821	128	1.5	0
m2105-p-2400	8	8	6.5	7.5	11	8.5	-3.5	-2.5	-0.07	71	168	11	0.53	0
m2105-p-2450	12	12	9.5	11.5	17	13.5	-5.5	-3.5	-0.1	190	466	48	2.03	0
m2105-p-2500	16.5	16.5	14	16	25	20.5	-9	-4.5	-0.14	84	488	28	1.33	0
m2105-p-2550	24	24	19.5	23	35.5	29.5	-12.5	-6	-0.18	160	1,868	0	3.53	0
m2105-p-2600	33.5	34.5	29.5	32	49	42	-17	-7	-0.24	310	3,821	110	10.01	0
m2105-p-2650	49.5	49.5	42	47	65.5	57	-18.5	-8.5	-0.3	1,273	27,432	335	57.19	0
m2105-p-2700	68	68	60	66	85.5	76	-19.5	-9.5	-0.37	528	33,370	24	33.07	0
m2105-p-2750	92	94	83	88.5	109	98	-20.5	-11	-0.44	169	954	68	14.85	0
m2105-p-2800	123.5	123.5	110	115.5	135.5	124	-20	-11.5	-0.51	155	403	21	17.65	0
m2105-p-2850	155.5	155.5	143	143.5	166	153	-22.5	-13	-0.58	61	265	32	8.86	0
m2105-p-2900	178.5	184.5	178.5	180.5	199	185.5	-18.5	-13.5	-0.64	13	119	-11	2.35	0
m2105-p-2950	220	220	220	220	235.5	221	-15.5	-14.5	-0.71	1	311	0	0.22	0
m2105-p-3000	257	259	252.5	259	274	259	-15	-15	-0.76	42	192	10	10.75	0
m2105-p-3050	0	0	0	299.5	315	299.5	-15.5	-15.5	-0.81	0	10	0	0	0
m2105-p-3100	342	342	342	342	358	342.5	-16	-15.5	-0.85	1	21	1	0.34	0
m2107-c-2400	0	0	0	405	386	405	19	19	0.92	0	5	0	0	0
m2107-c-2450	0	0	0	361	341	361	20	20	0.89	0	5	0	0	0
m2107-c-2500	0	0	0	319	298	319	21	21	0.85	0	5	0	0	0
m2107-c-2550	0	0	0	279	258	279	21	21	0.8	0	15	0	0	0
m2107-c-2600	0	0	0	242	220	242	22	22	0.75	0	5	0	0	0
m2107-c-2650	0	0	0	208	185.5	208	22.5	22.5	0.7	0	5	0	0	0
m2107-c-2700	0	0	0	176.5	154.5	176.5	22	22	0.64	0	10	0	0	0
m2107-c-2750	0	0	0	148.5	127	148.5	21.5	21.5	0.58	0	15	0	0	0
m2107-c-2800	0	0	0	123.5	103	123.5	20.5	20.5	0.51	0	7	0	0	0
m2107-c-2850	0	0	0	101.5	82	101.5	19.5	19.5	0.45	0	10	0	0	0
m2107-c-2900	0	0	0	82.5	64.5	82.5	18	18	0.39	0	20	0	0	0
m2107-c-2950	0	0	0	66.5	50	66.5	16.5	16.5	0.34	0	6	0	0	0
m2107-c-3000	0	0	0	53	38.5	53	14.5	14.5	0.28	0	12	0	0	0
m2107-c-3050	0	0	0	42	29	42	13	13	0.24	0	15	0	0	0
m2107-c-3100	0	0	0	32.5	21.5	32.5	11	11	0.19	0	45	0	0	0
m2107-p-2400	0	0	0	12	8.5	12	3.5	3.5	-0.08	0	15	0	0	0
m2107-p-2450	0	0	0	17.5	13.5	17.5	4	4	-0.11	0	25	0	0	0
m2107-p-2500	0	0	0	25.5	20.5	25.5	5	5	-0.15	0	15	0	0	0
m2107-p-2550	0	0	0	35	29.5	35	5.5	5.5	-0.19	0	23	0	0	0
m2107-p-2600	0	0	0	47.5	41.5	47.5	6	6	-0.24	0	20	0	0	0
m2107-p-2650	0	0	0	63	57	63	6	6	-0.3	0	15	0	0	0
m2107-p-2700	0	0	0	81.5	75.5	81.5	6	6	-0.35	0	5	0	0	0
m2107-p-2750	0	0	0	103	97	103	6	6	-0.42	0	0	0	0	0
m2107-p-2800	0	0	0	127.5	122.5	127.5	5	5	-0.48	0	5	0	0	0
m2107-p-2850	0	0	0	155	151.5	155	3.5	3.5	-0.54	0	5	0	0	0
m2107-p-2900	0	0	0	185.5	183.5	185.5	2	2	-0.6	0	5	0	0	0
m2107-p-2950	0	0	0	219	219	219	0	0	-0.66	0	0	0	0	0
m2107-p-3000	0	0	0	255.5	256.5	255.5	-1	-1	-0.71	0	0	0	0	0
m2107-p-3050	0	0	0	293.5	297	293.5	-3.5	-3.5	-0.76	0	0	0	0	0
m2107-p-3100	0	0	0	334	339	334	-5	-5	-0.8	0	0	0	0	0
m2108-c-2450	0	0	0	400	364	400	36	36	0.87	0	0	0	0	0
m2108-c-2500	0	0	0	359	321	359	38	38	0.83	0	0	0	0	0
m2108-c-2550	0	0	0	320	280	320	40	40	0.79	0	0	0	0	0
m2108-c-2600	0	0	0	283.5	241.5	283.5	42	42	0.75	0	0	0	0	0
m2108-c-2650	0	0	0	249.5	206	249.5	43.5	43.5	0.7	0	0	0	0	0
m2108-c-2700	0	0	0	218	173.5	218	44.5	44.5	0.65	0	0	0	0	0
m2108-c-2750	0	0	0	189	144.5	189	44.5	44.5	0.6	0	0	0	0	0
m2108-c-2800	0	0	0	162.5	119	162.5	43.5	43.5	0.55	0	0	0	0	0
m2108-c-2850	0	0	0	139	96.5	139	42.5	42.5	0.5	0	0	0	0	0
m2108-c-2900	0	0	0	118	77.5	118	40.5	40.5	0.45	0	0	0	0	0
m2108-c-2950	0	0	0	99.5	61.5	99.5	38	38	0.4	0	5	0	0	0
m2108-c-3000	0	0	0	83	48	83	35	35	0.35	0	0	0	0	0
m2108-c-3050	0	0	0	69	37	69	32	32	0.31	0	0	0	0	0
m2108-c-3100	0	0	0	57	28	57	29	29	0.26	0	10	0	0	0
m2108-c-3150	47	47	47	47	21	47	26	26	0.23	5	10	5	0.24	0
m2108-p-2450	0	0	0	25	13	25	12	12	-0.13	0	0	0	0	0
m2108-p-2500	0	0	0	33.5	19.5	33.5	14	14	-0.16	0	0	0	0	0
m2108-p-2550	0	0	0	44.5	28	44.5	16.5	16.5	-0.2	0	0	0	0	0
m2108-p-2600	0	0	0	57.5	39.5	57.5	18	18	-0.24	0	5	0	0	0
m2108-p-2650	0	0	0	73	53.5	73	19.5	19.5	-0.29	0	15	0	0	0
m2108-p-2700	0	0	0	91	70.5	91	20.5	20.5	-0.34	0	0	0	0	0
m2108-p-2750	0	0	0	111.5	91	111.5	20.5	20.5	-0.39	0	0	0	0	0
m2108-p-2800	0	0	0	135	115	135	20	20	-0.44	0	0	0	0	0
m2108-p-2850	0	0	0	161	142	161	19	19	-0.49	0	0	0	0	0
m2108-p-2900	0	0	0	189.5	172.5	189.5	17	17	-0.54	0	0	0	0	0
m2108-p-2950	0	0	0	220.5	206	220.5	14.5	14.5	-0.59	0	0	0	0	0
m2108-p-3000	0	0	0	253.5	242	253.5	11.5	11.5	-0.64	0	0	0	0	0
m2108-p-3050	0	0	0	289	280.5	289	8.5	8.5	-0.69	0	0	0	0	0
m2108-p-3100	0	0	0	326.5	321.5	326.5	5	5	-0.73	0	0	0	0	0
m2108-p-3150	0	0	0	366	364.5	366	1.5	1.5	-0.77	0	0	0	0	0
										72,509	415,700	-3,965	4,258.57	200
										72,509	415,700	-3,965	4,258.57	200
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	17.51
c2101	14.31
c2103	13.6
c2105	11.39
c2107	12.16
i2010	27.42
i2011	31.2
i2012	37.07
i2101	36.76
i2102	33.21
i2103	40.31
i2104	33.57
i2105	35.09
i2106	35.09
i2107	35.09
i2108	35.09
l2010	20
l2011	16.94
l2012	17.21
l2101	17.34
l2102	17.52
l2103	12.43
l2104	14.55
l2105	17.13
l2106	17.77
l2107	17.77
l2108	18.75
m2011	16.62
m2012	12.79
m2101	14.51
m2103	14.51
m2105	12.86
m2107	12.86
m2108	14.41
pg2011	32.98
pg2012	32.18
pg2101	29.17
pg2102	29.46
pg2103	29.52
pg2104	26.36
pg2105	27.22
pg2106	27.22
pg2107	27.22
pp2010	19.47
pp2011	20.81
pp2012	20.01
pp2101	17.17
pp2102	17.79
pp2103	17.8
pp2104	17.8
pp2105	17.8
pp2106	17.8
pp2107	17.8
v2010	16.52
v2011	16.9
v2012	15.19
v2101	16.4
v2102	16.05
v2103	16.71
v2104	15.13
v2105	16.64
v2106	16.73
v2107	16.56

（来源：大连商品交易所）

关键字：豆粕期权

8月26日大连盘豆粕期权下午收盘行情

相关资讯