8月31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31日大连盘豆粕期权下午收盘行情

2020-08-31 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	496.5	473	496.5	23.5	23.5	0.99	0	1	0	0	0
m2011-c-2500	0	0	0	447.5	423	447.5	24.5	24.5	0.98	0	0	0	0	0
m2011-c-2550	0	0	0	399	373	399	26	26	0.96	0	0	0	0	0
m2011-c-2600	0	0	0	352	323.5	352	28.5	28.5	0.94	0	5	0	0	0
m2011-c-2650	0	0	0	306.5	275.5	306.5	31	31	0.91	0	15	0	0	0
m2011-c-2700	0	0	0	263	228.5	263	34.5	34.5	0.86	0	10	0	0	0
m2011-c-2750	0	0	0	222.5	184.5	222.5	38	38	0.81	0	12	0	0	0
m2011-c-2800	0	0	0	185	144	185	41	41	0.74	0	22	0	0	0
m2011-c-2850	104	104	104	104	108.5	151.5	-4.5	43	0.67	1	30	0	0.1	0
m2011-c-2900	86.5	86.5	86.5	86.5	78.5	121.5	8	43	0.59	1	207	-1	0.09	0
m2011-c-2950	55	91.5	54.5	91	54.5	95.5	36.5	41	0.51	26	203	15	1.53	0
m2011-c-3000	31	234	31	57	36	73.5	21	37.5	0.43	90	295	16	4.4	0
m2011-c-3050	25	25	25	25	22.5	56	2.5	33.5	0.35	5	123	0	0.13	0
m2011-c-3100	0	0	0	41.5	13.5	41.5	28	28	0.28	0	224	0	0	0
m2011-c-3150	0	0	0	30	7.5	30	22.5	22.5	0.22	0	137	0	0	0
m2011-c-3200	0	0	0	21.5	4	21.5	17.5	17.5	0.17	0	194	0	0	0
m2011-c-3250	0	0	0	15	2	15	13	13	0.13	0	260	0	0	0
m2011-c-3300	0	0	0	10	1	10	9	9	0.09	0	152	0	0	0
m2011-c-3350	6	38	5.5	8	0.5	6.5	7.5	6	0.06	387	447	322	3.96	0
m2011-p-2450	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	181	0	0	0
m2011-p-2500	0	0	0	2	0.5	2	1.5	1.5	-0.02	0	176	0	0	0
m2011-p-2550	0	0	0	3.5	0.5	3.5	3	3	-0.04	0	101	0	0	0
m2011-p-2600	0	0	0	6.5	1	6.5	5.5	5.5	-0.06	0	118	0	0	0
m2011-p-2650	0	0	0	11	2.5	11	8.5	8.5	-0.09	0	91	0	0	0
m2011-p-2700	0	0	0	17.5	6	17.5	11.5	11.5	-0.14	0	80	0	0	0
m2011-p-2750	0	0	0	27	12	27	15	15	-0.19	0	40	0	0	0
m2011-p-2800	0	0	0	39.5	21.5	39.5	18	18	-0.26	0	85	0	0	0
m2011-p-2850	0	0	0	55.5	35.5	55.5	20	20	-0.33	0	136	0	0	0
m2011-p-2900	0	0	0	75.5	55.5	75.5	20	20	-0.41	0	163	0	0	0
m2011-p-2950	0	0	0	99.5	81.5	99.5	18	18	-0.49	0	19	0	0	0
m2011-p-3000	0	0	0	127.5	113	127.5	14.5	14.5	-0.57	0	24	0	0	0
m2011-p-3050	0	0	0	159.5	149.5	159.5	10	10	-0.65	0	19	0	0	0
m2011-p-3100	0	0	0	195	190.5	195	4.5	4.5	-0.72	0	15	0	0	0
m2011-p-3150	0	0	0	234	234.5	234	-0.5	-0.5	-0.78	0	0	0	0	0
m2011-p-3200	0	0	0	275	281	275	-6	-6	-0.83	0	0	0	0	0
m2011-p-3250	0	0	0	318.5	329	318.5	-10.5	-10.5	-0.87	0	0	0	0	0
m2011-p-3300	0	0	0	364	378	364	-14	-14	-0.91	0	0	0	0	0
m2011-p-3350	0	0	0	410.5	427.5	410.5	-17	-17	-0.94	0	0	0	0	0
m2012-c-2450	0	0	0	507	482	507	25	25	1	0	10	0	0	0
m2012-c-2500	0	0	0	458	432	458	26	26	0.98	0	5	0	0	0
m2012-c-2550	0	0	0	409.5	382	409.5	27.5	27.5	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	362	332.5	362	29.5	29.5	0.95	0	10	0	0	0
m2012-c-2650	0	0	0	316	284	316	32	32	0.91	0	10	0	0	0
m2012-c-2700	0	0	0	272	237.5	272	34.5	34.5	0.87	0	10	0	0	0
m2012-c-2750	0	0	0	230.5	193	230.5	37.5	37.5	0.82	0	15	0	0	0
m2012-c-2800	0	0	0	192	152	192	40	40	0.76	0	15	0	0	0
m2012-c-2850	0	0	0	157.5	116	157.5	41.5	41.5	0.69	0	30	0	0	0
m2012-c-2900	0	0	0	126.5	85	126.5	41.5	41.5	0.61	0	79	0	0	0
m2012-c-2950	0	0	0	100	60	100	40	40	0.53	0	88	0	0	0
m2012-c-3000	90	234.5	20	20	40.5	77	-20.5	36.5	0.45	7	99	5	0.7	0
m2012-c-3050	0	0	0	58.5	26	58.5	32.5	32.5	0.37	0	93	0	0	0
m2012-c-3100	0	0	0	43.5	16	43.5	27.5	27.5	0.3	0	166	0	0	0
m2012-c-3150	0	0	0	31.5	9.5	31.5	22	22	0.23	0	99	0	0	0
m2012-c-3200	0	0	0	22.5	5	22.5	17.5	17.5	0.18	0	120	0	0	0
m2012-c-3250	0	0	0	15.5	2.5	15.5	13	13	0.13	0	208	0	0	0
m2012-c-3300	0	0	0	10.5	1	10.5	9.5	9.5	0.1	0	108	0	0	0
m2012-c-3350	0	0	0	7	0.5	7	6.5	6.5	0.07	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	1.5	0.5	1.5	1	1	-0.02	0	130	0	0	0
m2012-p-2550	0	0	0	3	0.5	3	2.5	2.5	-0.03	0	125	0	0	0
m2012-p-2600	0	0	0	5.5	1	5.5	4.5	4.5	-0.05	0	105	0	0	0
m2012-p-2650	0	0	0	9.5	2.5	9.5	7	7	-0.08	0	115	0	0	0
m2012-p-2700	0	0	0	15.5	6	15.5	9.5	9.5	-0.12	0	80	0	0	0
m2012-p-2750	0	0	0	24	11.5	24	12.5	12.5	-0.18	0	63	0	0	0
m2012-p-2800	0	0	0	35.5	20.5	35.5	15	15	-0.24	0	60	0	0	0
m2012-p-2850	23.5	23.5	23.5	23.5	34	51	-10.5	17	-0.31	5	60	5	0.12	0
m2012-p-2900	0	0	0	70	53	70	17	17	-0.39	0	40	0	0	0
m2012-p-2950	0	0	0	93	78	93	15	15	-0.47	0	55	0	0	0
m2012-p-3000	0	0	0	120	108	120	12	12	-0.55	0	30	0	0	0
m2012-p-3050	0	0	0	151.5	144	151.5	7.5	7.5	-0.63	0	10	0	0	0
m2012-p-3100	0	0	0	186	183.5	186	2.5	2.5	-0.7	0	10	0	0	0
m2012-p-3150	0	0	0	224	227	224	-3	-3	-0.77	0	15	0	0	0
m2012-p-3200	0	0	0	265	272.5	265	-7.5	-7.5	-0.82	0	10	0	0	0
m2012-p-3250	0	0	0	308	320.5	308	-12.5	-12.5	-0.87	0	10	0	0	0
m2012-p-3300	0	0	0	353	369	353	-16	-16	-0.9	0	0	0	0	0
m2012-p-3350	0	0	0	399.5	418.5	399.5	-19	-19	-0.93	0	0	0	0	0
m2101-c-2450	532	532	532	532	494	522	38	28	1	5	153	5	2.66	0
m2101-c-2500	436.5	482.5	436.5	482	444	472	38	28	1	20	269	15	9.58	0
m2101-c-2550	436.5	436.5	432	432	395.5	422.5	36.5	27	0.99	39	397	35	16.97	0
m2101-c-2600	0	0	0	374	347.5	374	26.5	26.5	0.97	0	195	0	0	0
m2101-c-2650	306	343	297	343	301	327	42	26	0.94	36	314	-25	11.35	0
m2101-c-2700	295	297.5	288.5	288.5	256.5	281	32	24.5	0.91	19	1,593	-11	5.43	0
m2101-c-2750	213.5	248.5	213.5	239.5	215	238	24.5	23	0.86	20	1,515	-16	4.69	0
m2101-c-2800	173	206	163	195.5	176.5	197.5	19	21	0.8	2,399	6,527	-232	477.45	0
m2101-c-2850	134.5	170	132.5	159	142	161	17	19	0.72	1,403	9,772	795	228.89	0
m2101-c-2900	108.5	135	103	126	112	128.5	14	16.5	0.64	4,212	15,730	-874	517.43	0
m2101-c-2950	84.5	106	80	99	86	100	13	14	0.55	5,302	11,514	-205	504.36	8
m2101-c-3000	65	83	62.5	78	64.5	76	13.5	11.5	0.46	12,487	27,400	-935	948.07	0
m2101-c-3050	49	64	48	60.5	47.5	56.5	13	9	0.38	7,095	18,377	721	416.38	0
m2101-c-3100	38	50	37.5	46.5	34	41	12.5	7	0.3	5,989	13,099	204	275.54	0
m2101-c-3150	31.5	39	29.5	36	23.5	29	12.5	5.5	0.23	3,061	6,547	37	108.98	0
m2101-c-3200	24	31	23.5	29	16	20	13	4	0.17	9,038	36,600	-478	263.8	0
m2101-c-3250	20	24.5	17.5	23	10.5	13.5	12.5	3	0.13	4,452	15,099	-97	100.56	0
m2101-c-3300	15	20	15	19	6.5	8.5	12.5	2	0.09	2,357	11,269	-639	43.89	0
m2101-c-3350	11	16	11	15	4	5.5	11	1.5	0.06	3,595	8,634	10	50.98	0
m2101-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	209	3,992	83	0.31	0
m2101-p-2500	1.5	2	1.5	1.5	1	0.5	0.5	-0.5	-0.01	622	1,603	-190	0.97	0
m2101-p-2550	2.5	2.5	2	2	2	1.5	0	-0.5	-0.02	61	2,141	51	0.12	0
m2101-p-2600	3	3	2	2.5	4.5	3	-2	-1.5	-0.03	929	4,517	338	2.56	0
m2101-p-2650	4	5	3	3.5	8	5.5	-4.5	-2.5	-0.06	1,145	5,688	-35	4.52	0
m2101-p-2700	8	8	5	6	13.5	10	-7.5	-3.5	-0.09	1,358	6,586	213	8.52	0
m2101-p-2750	13	13	8.5	9.5	21.5	16.5	-12	-5	-0.14	3,010	10,620	-222	29.75	0
m2101-p-2800	22	23.5	14	16.5	33	26.5	-16.5	-6.5	-0.2	7,399	44,326	-937	115.98	0
m2101-p-2850	37	40	25.5	29.5	48.5	39.5	-19	-9	-0.28	5,777	12,143	624	171.98	0
m2101-p-2900	58.5	61	40	46	68	56.5	-22	-11.5	-0.36	4,058	6,751	-14	186.25	0
m2101-p-2950	82	88	60	68	92	78	-24	-14	-0.44	3,859	6,385	445	268.6	0
m2101-p-3000	112	118	87.5	96.5	120.5	104	-24	-16.5	-0.53	648	6,228	187	62.99	0
m2101-p-3050	147.5	154.5	119.5	127	153	134	-26	-19	-0.62	237	3,034	-8	30.47	0
m2101-p-3100	186	186	155	165	189.5	168.5	-24.5	-21	-0.7	260	1,931	48	41.87	0
m2101-p-3150	232	232	195	204.5	229	206.5	-24.5	-22.5	-0.77	67	985	25	14.01	0
m2101-p-3200	265	265	265	265	271.5	247	-6.5	-24.5	-0.83	5	913	0	1.33	0
m2101-p-3250	320.5	320.5	278.5	288.5	316	290.5	-27.5	-25.5	-0.88	88	1,714	-70	25.22	0
m2101-p-3300	335	336	324	336	362	336	-26	-26	-0.91	91	186	11	29.9	0
m2101-p-3350	371	371	371	371	409.5	382.5	-38.5	-27	-0.94	48	94	48	17.81	0
m2103-c-2400	0	0	0	447.5	429.5	447.5	18	18	0.96	0	35	0	0	0
m2103-c-2450	0	0	0	400.5	383	400.5	17.5	17.5	0.94	0	10	0	0	0
m2103-c-2500	0	0	0	355	337.5	355	17.5	17.5	0.91	0	10	0	0	0
m2103-c-2550	0	0	0	311.5	294	311.5	17.5	17.5	0.87	0	17	0	0	0
m2103-c-2600	0	0	0	270.5	253	270.5	17.5	17.5	0.83	0	25	0	0	0
m2103-c-2650	0	0	0	231.5	215	231.5	16.5	16.5	0.78	0	25	0	0	0
m2103-c-2700	0	0	0	196	180.5	196	15.5	15.5	0.71	0	40	0	0	0
m2103-c-2750	0	0	0	164	149	164	15	15	0.65	0	30	0	0	0
m2103-c-2800	0	0	0	135	121	135	14	14	0.58	0	45	0	0	0
m2103-c-2850	0	0	0	109.5	97	109.5	12.5	12.5	0.51	0	26	0	0	0
m2103-c-2900	0	0	0	88	76.5	88	11.5	11.5	0.44	0	45	0	0	0
m2103-c-2950	0	0	0	69.5	59.5	69.5	10	10	0.37	0	46	0	0	0
m2103-c-3000	0	0	0	54	45.5	54	8.5	8.5	0.31	0	60	0	0	0
m2103-c-3050	0	0	0	41.5	34	41.5	7.5	7.5	0.26	0	25	0	0	0
m2103-c-3100	38	38	38	38	25.5	31.5	12.5	6	0.21	5	55	5	0.19	0
m2103-c-3150	0	0	0	23.5	18.5	23.5	5	5	0.16	0	196	0	0	0
m2103-p-2400	4.5	4.5	4.5	4.5	4.5	4.5	0	0	-0.04	10	260	10	0.05	0
m2103-p-2450	5.5	5.5	5.5	5.5	7.5	7.5	-2	0	-0.06	5	120	5	0.03	0
m2103-p-2500	0	0	0	12	12	12	0	0	-0.09	0	75	0	0	0
m2103-p-2550	0	0	0	18	18.5	18	-0.5	-0.5	-0.12	0	60	0	0	0
m2103-p-2600	0	0	0	26.5	27.5	26.5	-1	-1	-0.17	0	55	0	0	0
m2103-p-2650	0	0	0	37.5	39	37.5	-1.5	-1.5	-0.22	0	85	0	0	0
m2103-p-2700	0	0	0	52	54	52	-2	-2	-0.28	0	80	0	0	0
m2103-p-2750	0	0	0	69.5	72.5	69.5	-3	-3	-0.35	0	75	0	0	0
m2103-p-2800	0	0	0	90	94.5	90	-4.5	-4.5	-0.41	0	80	0	0	0
m2103-p-2850	0	0	0	114.5	120	114.5	-5.5	-5.5	-0.48	0	50	0	0	0
m2103-p-2900	0	0	0	142.5	149.5	142.5	-7	-7	-0.55	0	45	0	0	0
m2103-p-2950	0	0	0	174	182	174	-8	-8	-0.62	0	40	0	0	0
m2103-p-3000	0	0	0	208	217.5	208	-9.5	-9.5	-0.68	0	50	0	0	0
m2103-p-3050	0	0	0	245.5	256	245.5	-10.5	-10.5	-0.74	0	15	0	0	0
m2103-p-3100	0	0	0	285	297	285	-12	-12	-0.79	0	10	0	0	0
m2103-p-3150	0	0	0	327	340	327	-13	-13	-0.83	0	20	0	0	0
m2105-c-2350	0	0	0	467.5	441	467.5	26.5	26.5	0.97	0	22	0	0	0
m2105-c-2400	0	0	0	420	394.5	420	25.5	25.5	0.95	0	57	0	0	0
m2105-c-2450	385.5	385.5	385.5	385.5	349.5	373.5	36	24	0.92	1	91	0	0.39	0
m2105-c-2500	0	0	0	329	306.5	329	22.5	22.5	0.89	0	263	0	0	0
m2105-c-2550	300.5	300.5	300	300	266	287	34	21	0.85	30	197	-10	9.01	0
m2105-c-2600	232	256	231	249.5	228	247	21.5	19	0.8	28	662	0	6.84	0
m2105-c-2650	195.5	218.5	190.5	208.5	193	210.5	15.5	17.5	0.74	67	1,044	-8	14.26	0
m2105-c-2700	162	185	156.5	177	161.5	176.5	15.5	15	0.68	470	3,515	-325	82.56	0
m2105-c-2750	135.5	155	133	147	133.5	146.5	13.5	13	0.61	458	1,585	84	64.46	0
m2105-c-2800	112	129.5	109.5	125.5	108.5	120	17	11.5	0.54	409	2,298	-41	48.65	0
m2105-c-2850	92.5	107.5	91.5	105	87.5	96.5	17.5	9	0.47	288	1,756	20	29.44	0
m2105-c-2900	77	88.5	73	86	69.5	77	16.5	7.5	0.4	990	1,459	321	78.88	0
m2105-c-2950	64.5	75	62.5	73	54	60	19	6	0.34	226	806	21	16.01	0
m2105-c-3000	53	63.5	51	61	42	46.5	19	4.5	0.28	1,993	16,381	-466	118.58	0
m2105-c-3050	44	53.5	43.5	52.5	32	35.5	20.5	3.5	0.23	469	1,076	184	23.76	0
m2105-c-3100	37.5	46.5	36.5	45.5	24	26.5	21.5	2.5	0.18	753	1,963	208	31.8	0
m2105-p-2350	4.5	4.5	3.5	4.5	5	3.5	-0.5	-1.5	-0.03	311	1,062	181	1.32	0
m2105-p-2400	5.5	6	5.5	6	8.5	6	-2.5	-2.5	-0.05	40	228	40	0.23	0
m2105-p-2450	9	9.5	8	9	13.5	9.5	-4.5	-4	-0.07	119	467	-79	1.04	0
m2105-p-2500	13.5	13.5	11	12.5	20.5	15	-8	-5.5	-0.11	125	514	-18	1.61	0
m2105-p-2550	19	19	16	19	29.5	22.5	-10.5	-7	-0.15	514	1,896	-116	8.97	0
m2105-p-2600	28	29	23.5	26.5	41	32.5	-14.5	-8.5	-0.2	574	3,835	-122	14.4	0
m2105-p-2650	39	42	34	38.5	56	45.5	-17.5	-10.5	-0.25	1,837	27,500	-120	66.56	0
m2105-p-2700	57	59	48	55	74	61.5	-19	-12.5	-0.32	1,391	32,699	-421	71.57	0
m2105-p-2750	79.5	79.5	67	76	95.5	81	-19.5	-14.5	-0.38	394	1,060	35	28.34	0
m2105-p-2800	110	110	93	102.5	120.5	104	-18	-16.5	-0.45	650	639	186	64.32	0
m2105-p-2850	135.5	135.5	118.5	131	149	130.5	-18	-18.5	-0.52	154	287	1	19.62	0
m2105-p-2900	162.5	169.5	150.5	153.5	180.5	160	-27	-20.5	-0.59	30	154	-2	4.94	0
m2105-p-2950	200	200	185.5	197.5	215	193.5	-17.5	-21.5	-0.66	8	310	-4	1.54	0
m2105-p-3000	242.5	242.5	224.5	234	252.5	229	-18.5	-23.5	-0.72	25	232	9	5.68	0
m2105-p-3050	263	263	263	263	292	268	-29	-24	-0.77	1	60	0	0.26	0
m2105-p-3100	0	0	0	309	334	309	-25	-25	-0.81	0	22	0	0	0
m2107-c-2400	0	0	0	435.5	417	435.5	18.5	18.5	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	389.5	373	389.5	16.5	16.5	0.92	0	5	0	0	0
m2107-c-2500	0	0	0	345	331	345	14	14	0.89	0	5	0	0	0
m2107-c-2550	0	0	0	302.5	291	302.5	11.5	11.5	0.85	0	15	0	0	0
m2107-c-2600	0	0	0	262.5	253.5	262.5	9	9	0.8	0	5	0	0	0
m2107-c-2650	0	0	0	225	219	225	6	6	0.75	0	5	0	0	0
m2107-c-2700	0	0	0	191	187.5	191	3.5	3.5	0.69	0	10	0	0	0
m2107-c-2750	0	0	0	160	158.5	160	1.5	1.5	0.63	0	15	0	0	0
m2107-c-2800	0	0	0	132	133	132	-1	-1	0.56	0	7	0	0	0
m2107-c-2850	0	0	0	108	110.5	108	-2.5	-2.5	0.49	0	10	0	0	0
m2107-c-2900	0	0	0	87	90.5	87	-3.5	-3.5	0.43	10	10	-10	0.87	0
m2107-c-2950	0	0	0	69.5	73.5	69.5	-4	-4	0.36	0	6	0	0	0
m2107-c-3000	0	0	0	54.5	59.5	54.5	-5	-5	0.3	0	12	0	0	0
m2107-c-3050	0	0	0	42	47.5	42	-5.5	-5.5	0.25	0	15	0	0	0
m2107-c-3100	0	0	0	32.5	37.5	32.5	-5	-5	0.21	0	45	0	0	0
m2107-c-3150	0	0	0	24.5	29	24.5	-4.5	-4.5	0.16	0	0	0	0	0
m2107-p-2400	0	0	0	6	12	6	-6	-6	-0.05	0	15	0	0	0
m2107-p-2450	0	0	0	10	18	10	-8	-8	-0.07	0	25	0	0	0
m2107-p-2500	16.5	16.5	16.5	16.5	25.5	15.5	-9	-10	-0.1	5	20	5	0.08	0
m2107-p-2550	0	0	0	22.5	35	22.5	-12.5	-12.5	-0.14	0	23	0	0	0
m2107-p-2600	31.5	32	31.5	32	47.5	32	-15.5	-15.5	-0.19	10	20	0	0.32	0
m2107-p-2650	0	0	0	44.5	62.5	44.5	-18	-18	-0.24	0	15	0	0	0
m2107-p-2700	0	0	0	60	80	60	-20	-20	-0.3	0	5	0	0	0
m2107-p-2750	0	0	0	78.5	101	78.5	-22.5	-22.5	-0.37	0	0	0	0	0
m2107-p-2800	0	0	0	100.5	125	100.5	-24.5	-24.5	-0.43	0	5	0	0	0
m2107-p-2850	0	0	0	126	152	126	-26	-26	-0.5	0	5	0	0	0
m2107-p-2900	0	0	0	154.5	182	154.5	-27.5	-27.5	-0.57	0	5	0	0	0
m2107-p-2950	0	0	0	186.5	214.5	186.5	-28	-28	-0.63	0	0	0	0	0
m2107-p-3000	0	0	0	221	249.5	221	-28.5	-28.5	-0.69	0	0	0	0	0
m2107-p-3050	0	0	0	258.5	287.5	258.5	-29	-29	-0.74	0	0	0	0	0
m2107-p-3100	0	0	0	298	327	298	-29	-29	-0.79	0	0	0	0	0
m2107-p-3150	0	0	0	340	368.5	340	-28.5	-28.5	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	412.5	396.5	412.5	16	16	0.93	0	0	0	0	0
m2108-c-2500	0	0	0	368	354	368	14	14	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	325	314	325	11	11	0.86	0	0	0	0	0
m2108-c-2600	0	0	0	285	276	285	9	9	0.81	0	0	0	0	0
m2108-c-2650	0	0	0	247	241	247	6	6	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	212	208.5	212	3.5	3.5	0.71	0	0	0	0	0
m2108-c-2750	0	0	0	180	178.5	180	1.5	1.5	0.65	0	0	0	0	0
m2108-c-2800	0	0	0	151.5	152	151.5	-0.5	-0.5	0.59	0	0	0	0	0
m2108-c-2850	0	0	0	125.5	128	125.5	-2.5	-2.5	0.52	0	0	0	0	0
m2108-c-2900	0	0	0	103.5	107	103.5	-3.5	-3.5	0.46	0	0	0	0	0
m2108-c-2950	0	0	0	84	88.5	84	-4.5	-4.5	0.4	0	5	0	0	0
m2108-c-3000	0	0	0	67.5	72.5	67.5	-5	-5	0.34	0	0	0	0	0
m2108-c-3050	0	0	0	53.5	59	53.5	-5.5	-5.5	0.29	0	0	0	0	0
m2108-c-3100	0	0	0	42	47.5	42	-5.5	-5.5	0.24	0	10	0	0	0
m2108-c-3150	0	0	0	32.5	38	32.5	-5.5	-5.5	0.2	0	10	0	0	0
m2108-p-2450	0	0	0	10.5	18.5	10.5	-8	-8	-0.07	0	0	0	0	0
m2108-p-2500	0	0	0	15.5	26	15.5	-10.5	-10.5	-0.1	0	0	0	0	0
m2108-p-2550	0	0	0	23	35.5	23	-12.5	-12.5	-0.14	0	0	0	0	0
m2108-p-2600	0	0	0	32	47.5	32	-15.5	-15.5	-0.18	0	5	0	0	0
m2108-p-2650	0	0	0	44	61.5	44	-17.5	-17.5	-0.23	0	15	0	0	0
m2108-p-2700	0	0	0	58.5	78.5	58.5	-20	-20	-0.28	0	0	0	0	0
m2108-p-2750	0	0	0	76	98.5	76	-22.5	-22.5	-0.34	0	0	0	0	0
m2108-p-2800	0	0	0	97	121	97	-24	-24	-0.4	0	0	0	0	0
m2108-p-2850	0	0	0	120.5	147	120.5	-26.5	-26.5	-0.47	0	0	0	0	0
m2108-p-2900	0	0	0	148	175.5	148	-27.5	-27.5	-0.53	0	0	0	0	0
m2108-p-2950	0	0	0	178	206.5	178	-28.5	-28.5	-0.59	0	0	0	0	0
m2108-p-3000	0	0	0	211	240	211	-29	-29	-0.65	0	0	0	0	0
m2108-p-3050	0	0	0	246.5	276	246.5	-29.5	-29.5	-0.7	0	0	0	0	0
m2108-p-3100	0	0	0	285	314	285	-29	-29	-0.75	0	0	0	0	0
m2108-p-3150	0	0	0	325	354.5	325	-29.5	-29.5	-0.8	0	0	0	0	0
										104,322	417,077	-1,158	5,827.77	8
										104,322	417,077	-1,158	5,827.77	8
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.26
c2101	13.57
c2103	11.76
c2105	12.44
c2107	12.15
i2010	29.86
i2011	31.9
i2012	35.08
i2101	37.18
i2102	37.18
i2103	36.95
i2104	31.87
i2105	32.17
i2106	30.53
i2107	32.16
i2108	29.04
l2010	20.57
l2011	17.23
l2012	18.8
l2101	17.9
l2102	18.44
l2103	19.2
l2104	19.06
l2105	18.9
l2106	17.71
l2107	16.88
l2108	17.38
m2011	23.73
m2012	19.19
m2101	14.56
m2103	15.12
m2105	12.94
m2107	11.9
m2108	11.9
pg2011	30.44
pg2012	29.13
pg2101	34.62
pg2102	34.62
pg2103	28.59
pg2104	28.59
pg2105	28.59
pg2106	28.59
pg2107	28.59
pp2010	23.59
pp2011	18.58
pp2012	16.28
pp2101	17.68
pp2102	17.68
pp2103	17.68
pp2104	16.7
pp2105	16.7
pp2106	16.7
pp2107	16.7
v2010	18.24
v2011	16.72
v2012	16.72
v2101	16.75
v2102	18.07
v2103	18.07
v2104	18.07
v2105	18.07
v2106	18.07
v2107	18.07

（来源：大连商品交易所）

关键字：豆粕期权

8月31日大连盘豆粕期权下午收盘行情

相关资讯