8月28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28日大连盘豆粕期权下午收盘行情

2020-08-28 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	473	447	473	26	26	1	0	1	0	0	0
m2011-c-2500	0	0	0	423	397	423	26	26	1	0	0	0	0	0
m2011-c-2550	0	0	0	373	347.5	373	25.5	25.5	1	0	0	0	0	0
m2011-c-2600	0	0	0	323.5	298.5	323.5	25	25	0.99	0	5	0	0	0
m2011-c-2650	0	0	0	275.5	251	275.5	24.5	24.5	0.96	0	15	0	0	0
m2011-c-2700	0	0	0	228.5	206	228.5	22.5	22.5	0.92	0	10	0	0	0
m2011-c-2750	0	0	0	184.5	164	184.5	20.5	20.5	0.86	0	12	0	0	0
m2011-c-2800	0	0	0	144	126	144	18	18	0.78	0	22	0	0	0
m2011-c-2850	0	0	0	108.5	93.5	108.5	15	15	0.68	0	30	0	0	0
m2011-c-2900	0	0	0	78.5	66.5	78.5	12	12	0.57	0	208	0	0	0
m2011-c-2950	50	55	29	48	45.5	54.5	2.5	9	0.45	24	188	15	1.1	0
m2011-c-3000	28	35	28	30	29.5	36	0.5	6.5	0.33	12	279	7	0.41	0
m2011-c-3050	30.5	96.5	15	15	18.5	22.5	-3.5	4	0.24	36	123	-6	0.79	0
m2011-c-3100	0	0	0	13.5	11	13.5	2.5	2.5	0.16	0	224	0	0	0
m2011-c-3150	0	0	0	7.5	6	7.5	1.5	1.5	0.1	0	137	0	0	0
m2011-c-3200	0	0	0	4	3	4	1	1	0.06	0	194	0	0	0
m2011-c-3250	4.5	4.5	4.5	4.5	1.5	2	3	0.5	0.03	4	260	-4	0.02	0
m2011-c-3300	5.5	6	4	4.5	0.5	1	4	0.5	0.02	23	152	16	0.12	0
m2011-c-3350	4.5	4.5	4.5	4.5	0.5	0.5	4	0	0.01	4	125	4	0.02	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	181	0	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	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2011-p-2600	1.5	1.5	1.5	1.5	2	1	-0.5	-1	-0.02	2	118	-2	0	0
m2011-p-2650	0	0	0	2.5	4.5	2.5	-2	-2	-0.04	0	91	0	0	0
m2011-p-2700	0	0	0	6	9	6	-3	-3	-0.08	0	80	0	0	0
m2011-p-2750	0	0	0	12	17	12	-5	-5	-0.14	0	40	0	0	0
m2011-p-2800	13.5	13.5	13	13	29.5	21.5	-16.5	-8	-0.22	4	85	0	0.05	0
m2011-p-2850	0	0	0	35.5	46.5	35.5	-11	-11	-0.32	0	136	0	0	0
m2011-p-2900	45.5	45.5	32.5	32.5	69.5	55.5	-37	-14	-0.43	15	163	15	0.55	0
m2011-p-2950	0	0	0	81.5	98.5	81.5	-17	-17	-0.55	0	19	0	0	0
m2011-p-3000	0	0	0	113	132.5	113	-19.5	-19.5	-0.66	0	24	0	0	0
m2011-p-3050	0	0	0	149.5	171	149.5	-21.5	-21.5	-0.76	0	19	0	0	0
m2011-p-3100	0	0	0	190.5	213.5	190.5	-23	-23	-0.84	0	15	0	0	0
m2011-p-3150	0	0	0	234.5	259	234.5	-24.5	-24.5	-0.9	0	0	0	0	0
m2011-p-3200	0	0	0	281	306	281	-25	-25	-0.94	0	0	0	0	0
m2011-p-3250	0	0	0	329	354.5	329	-25.5	-25.5	-0.97	0	0	0	0	0
m2011-p-3300	0	0	0	378	403.5	378	-25.5	-25.5	-0.99	0	0	0	0	0
m2011-p-3350	0	0	0	427.5	453	427.5	-25.5	-25.5	-0.88	0	0	0	0	0
m2012-c-2450	0	0	0	482	460	482	22	22	1	0	10	0	0	0
m2012-c-2500	0	0	0	432	410.5	432	21.5	21.5	1	0	5	0	0	0
m2012-c-2550	0	0	0	382	361.5	382	20.5	20.5	1	0	10	0	0	0
m2012-c-2600	0	0	0	332.5	314	332.5	18.5	18.5	0.99	0	10	0	0	0
m2012-c-2650	0	0	0	284	268	284	16	16	0.96	0	10	0	0	0
m2012-c-2700	0	0	0	237.5	224.5	237.5	13	13	0.92	0	10	0	0	0
m2012-c-2750	0	0	0	193	184	193	9	9	0.87	0	15	0	0	0
m2012-c-2800	0	0	0	152	147	152	5	5	0.79	0	15	0	0	0
m2012-c-2850	0	0	0	116	115	116	1	1	0.69	0	30	0	0	0
m2012-c-2900	0	0	0	85	87	85	-2	-2	0.58	0	79	0	0	0
m2012-c-2950	0	0	0	60	64.5	60	-4.5	-4.5	0.47	0	88	0	0	0
m2012-c-3000	0	0	0	40.5	46	40.5	-5.5	-5.5	0.36	0	94	0	0	0
m2012-c-3050	0	0	0	26	32	26	-6	-6	0.26	0	93	0	0	0
m2012-c-3100	0	0	0	16	21.5	16	-5.5	-5.5	0.18	0	166	0	0	0
m2012-c-3150	0	0	0	9.5	14	9.5	-4.5	-4.5	0.12	0	99	0	0	0
m2012-c-3200	0	0	0	5	9	5	-4	-4	0.07	0	120	0	0	0
m2012-c-3250	0	0	0	2.5	5.5	2.5	-3	-3	0.04	0	208	0	0	0
m2012-c-3300	0	0	0	1	3	1	-2	-2	0.02	0	108	0	0	0
m2012-c-3350	0	0	0	0.5	2	0.5	-1.5	-1.5	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	1	0.5	-0.5	-0.5	-0.01	0	130	0	0	0
m2012-p-2550	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	125	0	0	0
m2012-p-2600	0	0	0	1	4.5	1	-3.5	-3.5	-0.02	0	105	0	0	0
m2012-p-2650	0	0	0	2.5	8.5	2.5	-6	-6	-0.04	0	115	0	0	0
m2012-p-2700	6	6	6	6	15	6	-9	-9	-0.08	2	80	0	0.01	0
m2012-p-2750	0	0	0	11.5	24	11.5	-12.5	-12.5	-0.13	0	63	0	0	0
m2012-p-2800	0	0	0	20.5	37.5	20.5	-17	-17	-0.21	0	60	0	0	0
m2012-p-2850	0	0	0	34	55	34	-21	-21	-0.3	0	55	0	0	0
m2012-p-2900	0	0	0	53	77.5	53	-24.5	-24.5	-0.41	0	40	0	0	0
m2012-p-2950	0	0	0	78	104.5	78	-26.5	-26.5	-0.53	0	55	0	0	0
m2012-p-3000	0	0	0	108	136	108	-28	-28	-0.64	0	30	0	0	0
m2012-p-3050	0	0	0	144	172	144	-28	-28	-0.74	0	10	0	0	0
m2012-p-3100	0	0	0	183.5	211.5	183.5	-28	-28	-0.82	0	10	0	0	0
m2012-p-3150	0	0	0	227	253.5	227	-26.5	-26.5	-0.88	0	15	0	0	0
m2012-p-3200	0	0	0	272.5	298.5	272.5	-26	-26	-0.93	0	10	0	0	0
m2012-p-3250	0	0	0	320.5	345	320.5	-24.5	-24.5	-0.96	0	10	0	0	0
m2012-p-3300	0	0	0	369	392.5	369	-23.5	-23.5	-0.98	0	0	0	0	0
m2012-p-3350	0	0	0	418.5	441.5	418.5	-23	-23	-0.9	0	0	0	0	0
m2101-c-2450	0	0	0	494	472	494	22	22	1	0	148	0	0	0
m2101-c-2500	436.5	436.5	436.5	436.5	422.5	444	14	21.5	1	14	254	0	6.11	0
m2101-c-2550	378.5	378.5	378.5	378.5	374.5	395.5	4	21	0.97	1	362	0	0.38	0
m2101-c-2600	0	0	0	347.5	327	347.5	20.5	20.5	0.95	0	195	0	0	0
m2101-c-2650	295.5	295.5	293.5	293.5	282	301	11.5	19	0.92	35	339	15	10.33	0
m2101-c-2700	252	262.5	247.5	247.5	239	256.5	8.5	17.5	0.88	52	1,604	3	13.38	0
m2101-c-2750	209	218.5	202.5	203	199	215	4	16	0.82	67	1,531	20	14.06	0
m2101-c-2800	175	178	160.5	162	162.5	176.5	-0.5	14	0.76	1,250	6,759	-496	214.67	0
m2101-c-2850	137	145.5	129.5	130.5	130	142	0.5	12	0.68	1,908	8,977	591	264.31	0
m2101-c-2900	110	115	101	102	101.5	112	0.5	10.5	0.59	5,042	16,604	-931	539.81	0
m2101-c-2950	85	89.5	78.5	79	77.5	86	1.5	8.5	0.5	6,592	11,719	52	552.15	0
m2101-c-3000	64	70.5	60	60	58	64.5	2	6.5	0.42	12,763	28,335	-1,023	837.17	0
m2101-c-3050	50.5	54	45.5	46	42.5	47.5	3.5	5	0.33	5,373	17,656	2	267.29	0
m2101-c-3100	40	42.5	36	36	30	34	6	4	0.26	5,166	12,895	-209	203.2	0
m2101-c-3150	31	33.5	28	28	21	23.5	7	2.5	0.2	3,090	6,510	619	95.17	0
m2101-c-3200	24.5	27	22	22.5	14	16	8.5	2	0.14	5,479	37,078	-403	136.28	0
m2101-c-3250	19.5	21	17	17.5	9.5	10.5	8	1	0.1	1,547	15,196	63	29.95	0
m2101-c-3300	17.5	17.5	14	14.5	6	6.5	8.5	0.5	0.07	2,453	11,908	5	38.45	0
m2101-c-3350	12.5	14	10.5	10.5	3.5	4	7	0.5	0.05	2,265	8,624	26	28.08	0
m2101-p-2450	2	2	1.5	1.5	0.5	0.5	1	0	-0.01	255	3,909	37	0.41	0
m2101-p-2500	2	2	1.5	2	1.5	1	0.5	-0.5	-0.01	272	1,793	129	0.54	0
m2101-p-2550	2.5	2.5	2.5	2.5	3.5	2	-1	-1.5	-0.02	149	2,090	148	0.37	0
m2101-p-2600	3.5	4	3	3	6	4.5	-3	-1.5	-0.05	748	4,179	166	2.43	0
m2101-p-2650	5.5	5.5	4.5	5	10.5	8	-5.5	-2.5	-0.08	761	5,723	175	3.84	0
m2101-p-2700	9	9	8	8	17.5	13.5	-9.5	-4	-0.12	1,531	6,373	702	12.65	0
m2101-p-2750	14.5	15	12.5	14.5	27.5	21.5	-13	-6	-0.17	987	10,842	196	13.58	0
m2101-p-2800	23.5	24.5	20.5	23.5	41	33	-17.5	-8	-0.24	3,456	45,263	-479	77.35	0
m2101-p-2850	38	41.5	35.5	39	58	48.5	-19	-9.5	-0.32	5,092	11,519	-142	192.65	0
m2101-p-2900	64	64	55	60.5	79.5	68	-19	-11.5	-0.41	5,340	6,765	187	312.06	0
m2101-p-2950	85	91	79.5	87	105.5	92	-18.5	-13.5	-0.49	1,877	5,940	118	158.75	0
m2101-p-3000	117	122.5	110.5	118.5	136	120.5	-17.5	-15.5	-0.58	355	6,041	-55	41.27	0
m2101-p-3050	150.5	158.5	143.5	156	170	153	-14	-17	-0.66	738	3,042	-9	110.94	0
m2101-p-3100	191.5	196.5	183.5	194	207.5	189.5	-13.5	-18	-0.74	125	1,883	29	23.8	0
m2101-p-3150	231	237.5	226	237.5	248.5	229	-11	-19.5	-0.8	24	960	-11	5.54	0
m2101-p-3200	277	277	273.5	273.5	291.5	271.5	-18	-20	-0.85	3	913	-1	0.83	0
m2101-p-3250	325	325	312.5	315	336.5	316	-21.5	-20.5	-0.9	10	1,784	-2	3.15	0
m2101-p-3300	367	376.5	367	376.5	383	362	-6.5	-21	-0.93	16	175	-13	6.01	0
m2101-p-3350	0	0	0	409.5	431	409.5	-21.5	-21.5	-0.95	0	46	0	0	0
m2103-c-2400	0	0	0	429.5	410	429.5	19.5	19.5	0.96	0	35	0	0	0
m2103-c-2450	0	0	0	383	364	383	19	19	0.94	0	10	0	0	0
m2103-c-2500	0	0	0	337.5	319.5	337.5	18	18	0.91	0	10	0	0	0
m2103-c-2550	0	0	0	294	277.5	294	16.5	16.5	0.87	0	17	0	0	0
m2103-c-2600	0	0	0	253	238	253	15	15	0.82	0	25	0	0	0
m2103-c-2650	0	0	0	215	201.5	215	13.5	13.5	0.76	0	25	0	0	0
m2103-c-2700	0	0	0	180.5	168	180.5	12.5	12.5	0.7	0	40	0	0	0
m2103-c-2750	0	0	0	149	138.5	149	10.5	10.5	0.63	0	30	0	0	0
m2103-c-2800	0	0	0	121	112.5	121	8.5	8.5	0.56	0	45	0	0	0
m2103-c-2850	0	0	0	97	90	97	7	7	0.48	0	26	0	0	0
m2103-c-2900	0	0	0	76.5	70.5	76.5	6	6	0.41	0	45	0	0	0
m2103-c-2950	0	0	0	59.5	55	59.5	4.5	4.5	0.34	0	46	0	0	0
m2103-c-3000	0	0	0	45.5	42	45.5	3.5	3.5	0.28	0	60	0	0	0
m2103-c-3050	0	0	0	34	31.5	34	2.5	2.5	0.23	0	25	0	0	0
m2103-c-3100	0	0	0	25.5	23.5	25.5	2	2	0.18	0	50	0	0	0
m2103-c-3150	0	0	0	18.5	17	18.5	1.5	1.5	0.14	0	196	0	0	0
m2103-p-2400	0	0	0	4.5	6	4.5	-1.5	-1.5	-0.04	0	250	0	0	0
m2103-p-2450	0	0	0	7.5	9.5	7.5	-2	-2	-0.06	0	115	0	0	0
m2103-p-2500	0	0	0	12	15	12	-3	-3	-0.09	0	75	0	0	0
m2103-p-2550	0	0	0	18.5	23	18.5	-4.5	-4.5	-0.13	0	60	0	0	0
m2103-p-2600	0	0	0	27.5	33	27.5	-5.5	-5.5	-0.18	0	55	0	0	0
m2103-p-2650	0	0	0	39	46.5	39	-7.5	-7.5	-0.23	0	85	0	0	0
m2103-p-2700	0	0	0	54	63	54	-9	-9	-0.3	0	80	0	0	0
m2103-p-2750	0	0	0	72.5	83	72.5	-10.5	-10.5	-0.37	0	75	0	0	0
m2103-p-2800	0	0	0	94.5	106.5	94.5	-12	-12	-0.44	0	80	0	0	0
m2103-p-2850	0	0	0	120	133.5	120	-13.5	-13.5	-0.51	0	50	0	0	0
m2103-p-2900	0	0	0	149.5	164	149.5	-14.5	-14.5	-0.58	0	45	0	0	0
m2103-p-2950	0	0	0	182	198	182	-16	-16	-0.65	0	40	0	0	0
m2103-p-3000	0	0	0	217.5	235	217.5	-17.5	-17.5	-0.71	0	50	0	0	0
m2103-p-3050	0	0	0	256	274.5	256	-18.5	-18.5	-0.77	0	15	0	0	0
m2103-p-3100	0	0	0	297	316	297	-19	-19	-0.82	0	10	0	0	0
m2103-p-3150	0	0	0	340	359.5	340	-19.5	-19.5	-0.86	0	20	0	0	0
m2105-c-2350	0	0	0	441	421.5	441	19.5	19.5	0.96	0	22	0	0	0
m2105-c-2400	0	0	0	394.5	375	394.5	19.5	19.5	0.93	0	57	0	0	0
m2105-c-2450	361	361	361	361	330.5	349.5	30.5	19	0.9	10	91	10	3.61	0
m2105-c-2500	0	0	0	306.5	287.5	306.5	19	19	0.86	0	263	0	0	0
m2105-c-2550	259.5	267.5	259.5	266	247.5	266	18.5	18.5	0.81	34	207	-12	9.06	0
m2105-c-2600	224.5	231	222.5	223.5	210.5	228	13	17.5	0.76	83	662	-18	18.77	0
m2105-c-2650	185	193	184	188	176.5	193	11.5	16.5	0.7	64	1,052	-5	12.16	0
m2105-c-2700	154	164.5	151	155	146.5	161.5	8.5	15	0.64	385	3,840	-211	61.44	0
m2105-c-2750	127	137	125	130	119.5	133.5	10.5	14	0.57	439	1,501	-172	57.33	0
m2105-c-2800	105.5	114.5	104	108	96	108.5	12	12.5	0.5	354	2,339	140	38.95	0
m2105-c-2850	88	94	87	89	76	87.5	13	11.5	0.43	394	1,736	-46	35.46	0
m2105-c-2900	73	77.5	70.5	75	59.5	69.5	15.5	10	0.37	268	1,138	16	20.12	0
m2105-c-2950	61	65.5	61	62	46	54	16	8	0.31	280	785	78	17.91	0
m2105-c-3000	50.5	54.5	49	51	35	42	16	7	0.25	1,890	16,847	-580	98.43	0
m2105-c-3050	42	46	42	44	26	32	18	6	0.21	283	892	78	12.68	0
m2105-c-3100	37.5	38.5	35.5	37	19	24	18	5	0.16	281	1,755	42	10.53	0
m2105-p-2350	4.5	5	4.5	4.5	5.5	5	-1	-0.5	-0.04	110	881	40	0.5	0
m2105-p-2400	6.5	7	6.5	7	9	8.5	-2	-0.5	-0.07	50	188	10	0.34	0
m2105-p-2450	10	10	10	10	14	13.5	-4	-0.5	-0.1	71	546	20	0.71	0
m2105-p-2500	14	15.5	14	14.5	21.5	20.5	-7	-1	-0.13	115	532	36	1.75	0
m2105-p-2550	20.5	23	20	21.5	31	29.5	-9.5	-1.5	-0.18	450	2,012	94	9.71	0
m2105-p-2600	32	32	28.5	31	44	41	-13	-3	-0.23	382	3,957	102	11.71	0
m2105-p-2650	43.5	45.5	41	43.5	59.5	56	-16	-3.5	-0.29	608	27,620	209	26.14	0
m2105-p-2700	62	63.5	57.5	61.5	79	74	-17.5	-5	-0.36	591	33,120	-127	35.34	13
m2105-p-2750	84.5	86	80	85.5	101.5	95.5	-16	-6	-0.42	176	1,025	67	14.49	0
m2105-p-2800	111.5	113	106.5	112.5	128	120.5	-15.5	-7.5	-0.49	56	453	42	6.2	0
m2105-p-2850	144	145.5	136.5	141.5	157.5	149	-16	-8.5	-0.56	63	286	21	8.79	0
m2105-p-2900	175	177	170	177	190.5	180.5	-13.5	-10	-0.62	85	156	37	14.87	0
m2105-p-2950	215	215	207	212.5	226.5	215	-14	-11.5	-0.69	10	314	1	2.13	0
m2105-p-3000	254	256	246	256	265.5	252.5	-9.5	-13	-0.74	46	223	31	11.58	0
m2105-p-3050	297	298	295.5	295.5	306	292	-10.5	-14	-0.79	40	60	40	11.86	0
m2105-p-3100	336	336	336	336	349	334	-13	-15	-0.83	1	22	1	0.34	0
m2107-c-2400	0	0	0	417	396	417	21	21	0.92	0	5	0	0	0
m2107-c-2450	0	0	0	373	352	373	21	21	0.89	0	5	0	0	0
m2107-c-2500	0	0	0	331	310.5	331	20.5	20.5	0.85	0	5	0	0	0
m2107-c-2550	0	0	0	291	271	291	20	20	0.81	0	15	0	0	0
m2107-c-2600	0	0	0	253.5	234.5	253.5	19	19	0.76	0	5	0	0	0
m2107-c-2650	0	0	0	219	201	219	18	18	0.71	0	5	0	0	0
m2107-c-2700	0	0	0	187.5	170	187.5	17.5	17.5	0.65	0	10	0	0	0
m2107-c-2750	0	0	0	158.5	142.5	158.5	16	16	0.59	0	15	0	0	0
m2107-c-2800	0	0	0	133	118.5	133	14.5	14.5	0.53	0	7	0	0	0
m2107-c-2850	0	0	0	110.5	97	110.5	13.5	13.5	0.47	0	10	0	0	0
m2107-c-2900	0	0	0	90.5	79	90.5	11.5	11.5	0.41	0	20	0	0	0
m2107-c-2950	0	0	0	73.5	63	73.5	10.5	10.5	0.35	0	6	0	0	0
m2107-c-3000	0	0	0	59.5	50	59.5	9.5	9.5	0.3	0	12	0	0	0
m2107-c-3050	0	0	0	47.5	39.5	47.5	8	8	0.26	0	15	0	0	0
m2107-c-3100	0	0	0	37.5	30.5	37.5	7	7	0.21	0	45	0	0	0
m2107-p-2400	0	0	0	12	12.5	12	-0.5	-0.5	-0.08	0	15	0	0	0
m2107-p-2450	0	0	0	18	18.5	18	-0.5	-0.5	-0.11	0	25	0	0	0
m2107-p-2500	0	0	0	25.5	27	25.5	-1.5	-1.5	-0.14	0	15	0	0	0
m2107-p-2550	0	0	0	35	37	35	-2	-2	-0.19	0	23	0	0	0
m2107-p-2600	0	0	0	47.5	50	47.5	-2.5	-2.5	-0.23	0	20	0	0	0
m2107-p-2650	0	0	0	62.5	66	62.5	-3.5	-3.5	-0.29	0	15	0	0	0
m2107-p-2700	0	0	0	80	85	80	-5	-5	-0.34	0	5	0	0	0
m2107-p-2750	0	0	0	101	107	101	-6	-6	-0.4	0	0	0	0	0
m2107-p-2800	0	0	0	125	132	125	-7	-7	-0.46	0	5	0	0	0
m2107-p-2850	0	0	0	152	160.5	152	-8.5	-8.5	-0.52	0	5	0	0	0
m2107-p-2900	0	0	0	182	192	182	-10	-10	-0.58	0	5	0	0	0
m2107-p-2950	0	0	0	214.5	226	214.5	-11.5	-11.5	-0.64	0	0	0	0	0
m2107-p-3000	0	0	0	249.5	262.5	249.5	-13	-13	-0.69	0	0	0	0	0
m2107-p-3050	0	0	0	287.5	301.5	287.5	-14	-14	-0.74	0	0	0	0	0
m2107-p-3100	0	0	0	327	342	327	-15	-15	-0.78	0	0	0	0	0
m2108-c-2450	0	0	0	396.5	370	396.5	26.5	26.5	0.89	0	0	0	0	0
m2108-c-2500	0	0	0	354	328.5	354	25.5	25.5	0.85	0	0	0	0	0
m2108-c-2550	0	0	0	314	289	314	25	25	0.81	0	0	0	0	0
m2108-c-2600	0	0	0	276	252	276	24	24	0.77	0	0	0	0	0
m2108-c-2650	0	0	0	241	218	241	23	23	0.72	0	0	0	0	0
m2108-c-2700	0	0	0	208.5	187	208.5	21.5	21.5	0.67	0	0	0	0	0
m2108-c-2750	0	0	0	178.5	158.5	178.5	20	20	0.61	0	0	0	0	0
m2108-c-2800	0	0	0	152	133.5	152	18.5	18.5	0.55	0	0	0	0	0
m2108-c-2850	0	0	0	128	111	128	17	17	0.5	0	0	0	0	0
m2108-c-2900	0	0	0	107	91.5	107	15.5	15.5	0.44	0	0	0	0	0
m2108-c-2950	0	0	0	88.5	75	88.5	13.5	13.5	0.39	0	5	0	0	0
m2108-c-3000	0	0	0	72.5	60.5	72.5	12	12	0.34	0	0	0	0	0
m2108-c-3050	0	0	0	59	48.5	59	10.5	10.5	0.29	0	0	0	0	0
m2108-c-3100	0	0	0	47.5	38.5	47.5	9	9	0.25	0	10	0	0	0
m2108-c-3150	0	0	0	38	30.5	38	7.5	7.5	0.21	0	10	0	0	0
m2108-p-2450	0	0	0	18.5	20	18.5	-1.5	-1.5	-0.11	0	0	0	0	0
m2108-p-2500	0	0	0	26	28	26	-2	-2	-0.14	0	0	0	0	0
m2108-p-2550	0	0	0	35.5	38.5	35.5	-3	-3	-0.18	0	0	0	0	0
m2108-p-2600	0	0	0	47.5	51	47.5	-3.5	-3.5	-0.22	0	5	0	0	0
m2108-p-2650	0	0	0	61.5	66.5	61.5	-5	-5	-0.27	0	15	0	0	0
m2108-p-2700	0	0	0	78.5	85	78.5	-6.5	-6.5	-0.32	0	0	0	0	0
m2108-p-2750	0	0	0	98.5	106	98.5	-7.5	-7.5	-0.38	0	0	0	0	0
m2108-p-2800	0	0	0	121	130.5	121	-9.5	-9.5	-0.44	0	0	0	0	0
m2108-p-2850	0	0	0	147	157.5	147	-10.5	-10.5	-0.49	0	0	0	0	0
m2108-p-2900	0	0	0	175.5	187.5	175.5	-12	-12	-0.55	0	0	0	0	0
m2108-p-2950	0	0	0	206.5	220.5	206.5	-14	-14	-0.6	0	0	0	0	0
m2108-p-3000	0	0	0	240	256	240	-16	-16	-0.65	0	0	0	0	0
m2108-p-3050	0	0	0	276	293.5	276	-17.5	-17.5	-0.7	0	0	0	0	0
m2108-p-3100	0	0	0	314	333	314	-19	-19	-0.75	0	0	0	0	0
m2108-p-3150	0	0	0	354.5	374.5	354.5	-20	-20	-0.79	0	0	0	0	0
										82,581	418,235	-502	4,772.95	13
										82,581	418,235	-502	4,772.95	13
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.29
c2101	13.84
c2103	13.84
c2105	11.85
c2107	11.64
i2010	29.73
i2011	33.56
i2012	39.09
i2101	36.58
i2102	34.78
i2103	33.89
i2104	33.89
i2105	36.39
i2106	36.39
i2107	36.39
i2108	36.39
l2010	20.27
l2011	16.26
l2012	16.26
l2101	17.11
l2102	17.11
l2103	17.11
l2104	17.11
l2105	17.11
l2106	17.11
l2107	17.11
l2108	17.11
m2011	15.86
m2012	13.41
m2101	14.5
m2103	14.5
m2105	13.25
m2107	13.25
m2108	13.25
pg2011	31.04
pg2012	28.11
pg2101	27.89
pg2102	27.89
pg2103	27.89
pg2104	27.89
pg2105	27.89
pg2106	27.89
pg2107	27.89
pp2010	17.95
pp2011	17.95
pp2012	17.01
pp2101	17.01
pp2102	17.01
pp2103	17.01
pp2104	17.01
pp2105	17.01
pp2106	17.01
pp2107	17.01
v2010	17
v2011	16.29
v2012	16.29
v2101	16.36
v2102	16.36
v2103	16.36
v2104	16.36
v2105	16.36
v2106	16.36
v2107	16.36

（来源：大连商品交易所）

关键字：豆粕期权

8月28日大连盘豆粕期权下午收盘行情

相关资讯