9月1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

9月1日大连盘豆粕期权下午收盘行情

2020-09-01 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	482	496.5	482	-14.5	-14.5	1	0	1	0	0	0
m2011-c-2500	0	0	0	432.5	447.5	432.5	-15	-15	0.99	0	0	0	0	0
m2011-c-2550	0	0	0	383.5	399	383.5	-15.5	-15.5	0.98	0	0	0	0	0
m2011-c-2600	0	0	0	335.5	352	335.5	-16.5	-16.5	0.96	0	5	0	0	0
m2011-c-2650	0	0	0	289.5	306.5	289.5	-17	-17	0.92	0	15	0	0	0
m2011-c-2700	0	0	0	245	263	245	-18	-18	0.88	0	10	0	0	0
m2011-c-2750	0	0	0	203.5	222.5	203.5	-19	-19	0.82	0	12	0	0	0
m2011-c-2800	0	0	0	165.5	185	165.5	-19.5	-19.5	0.75	0	22	0	0	0
m2011-c-2850	0	0	0	131.5	151.5	131.5	-20	-20	0.66	2	28	-2	0.26	0
m2011-c-2900	0	0	0	102	121.5	102	-19.5	-19.5	0.57	1	206	-1	0.1	0
m2011-c-2950	20	68	20	50.5	95.5	77	-45	-18.5	0.48	10	201	-2	0.53	0
m2011-c-3000	48	54.5	29.5	29.5	73.5	57	-44	-16.5	0.39	46	313	18	2.08	0
m2011-c-3050	123.5	123.5	28	33	56	40.5	-23	-15.5	0.31	22	125	2	1.59	0
m2011-c-3100	0	0	0	28.5	41.5	28.5	-13	-13	0.23	0	224	0	0	0
m2011-c-3150	13	16	7.5	7.5	30	19	-22.5	-11	0.17	48	149	12	0.61	0
m2011-c-3200	10	11.5	9.5	9.5	21.5	12.5	-12	-9	0.12	42	214	20	0.46	0
m2011-c-3250	6	6	6	6	15	8	-9	-7	0.08	5	260	0	0.03	0
m2011-c-3300	8	8	8	8	10	5	-2	-5	0.06	36	176	24	0.29	0
m2011-c-3350	7	8	6	7	6.5	3	0.5	-3.5	0.04	85	520	73	0.59	0
m2011-p-2450	1.5	2	1.5	1.5	1	0.5	0.5	-0.5	-0.01	15	191	10	0.03	0
m2011-p-2500	1.5	2	1.5	2	2	1	0	-1	-0.01	10	186	10	0.02	0
m2011-p-2550	0	0	0	2	3.5	2	-1.5	-1.5	-0.02	0	101	0	0	0
m2011-p-2600	0	0	0	4	6.5	4	-2.5	-2.5	-0.04	4	114	-4	0.02	0
m2011-p-2650	0	0	0	7.5	11	7.5	-3.5	-3.5	-0.08	0	91	0	0	0
m2011-p-2700	0	0	0	13.5	17.5	13.5	-4	-4	-0.12	0	80	0	0	0
m2011-p-2750	8	8	8	8	27	22	-19	-5	-0.18	7	33	-7	0.08	0
m2011-p-2800	16	16	15	15	39.5	33.5	-24.5	-6	-0.25	6	87	2	0.1	0
m2011-p-2850	28.5	28.5	28.5	28.5	55.5	49.5	-27	-6	-0.34	5	136	0	0.14	0
m2011-p-2900	45.5	45.5	34.5	34.5	75.5	70	-41	-5.5	-0.43	15	164	1	0.57	0
m2011-p-2950	68	68	68	68	99.5	95	-31.5	-4.5	-0.52	6	23	4	0.44	0
m2011-p-3000	0	0	0	124.5	127.5	124.5	-3	-3	-0.61	0	24	0	0	0
m2011-p-3050	0	0	0	158.5	159.5	158.5	-1	-1	-0.69	0	19	0	0	0
m2011-p-3100	0	0	0	196	195	196	1	1	-0.77	0	15	0	0	0
m2011-p-3150	0	0	0	237	234	237	3	3	-0.83	0	0	0	0	0
m2011-p-3200	0	0	0	280.5	275	280.5	5.5	5.5	-0.88	0	0	0	0	0
m2011-p-3250	0	0	0	326	318.5	326	7.5	7.5	-0.91	0	0	0	0	0
m2011-p-3300	0	0	0	372.5	364	372.5	8.5	8.5	-0.95	0	0	0	0	0
m2011-p-3350	0	0	0	420.5	410.5	420.5	10	10	-0.97	0	0	0	0	0
m2012-c-2450	0	0	0	493	507	493	-14	-14	1	0	10	0	0	0
m2012-c-2500	0	0	0	443.5	458	443.5	-14.5	-14.5	0.99	0	5	0	0	0
m2012-c-2550	0	0	0	395	409.5	395	-14.5	-14.5	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	347.5	362	347.5	-14.5	-14.5	0.95	0	10	0	0	0
m2012-c-2650	0	0	0	301	316	301	-15	-15	0.92	0	10	0	0	0
m2012-c-2700	0	0	0	257	272	257	-15	-15	0.87	0	10	0	0	0
m2012-c-2750	0	0	0	216	230.5	216	-14.5	-14.5	0.82	0	15	0	0	0
m2012-c-2800	0	0	0	178	192	178	-14	-14	0.75	0	15	0	0	0
m2012-c-2850	0	0	0	143.5	157.5	143.5	-14	-14	0.67	0	30	0	0	0
m2012-c-2900	0	0	0	113.5	126.5	113.5	-13	-13	0.59	6	73	-6	0.68	0
m2012-c-2950	0	0	0	88	100	88	-12	-12	0.5	4	84	-4	0.35	0
m2012-c-3000	45	78	45	77	77	66.5	0	-10.5	0.42	3	101	2	0.2	0
m2012-c-3050	0	0	0	49	58.5	49	-9.5	-9.5	0.34	1	92	-1	0.05	0
m2012-c-3100	0	0	0	35.5	43.5	35.5	-8	-8	0.26	0	166	0	0	0
m2012-c-3150	0	0	0	25	31.5	25	-6.5	-6.5	0.2	0	99	0	0	0
m2012-c-3200	0	0	0	17	22.5	17	-5.5	-5.5	0.15	0	120	0	0	0
m2012-c-3250	0	0	0	11.5	15.5	11.5	-4	-4	0.11	0	208	0	0	0
m2012-c-3300	0	0	0	7.5	10.5	7.5	-3	-3	0.08	0	108	0	0	0
m2012-c-3350	0	0	0	4.5	7	4.5	-2.5	-2.5	0.05	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	1.5	1	-0.5	-0.5	-0.01	0	130	0	0	0
m2012-p-2550	0	0	0	2.5	3	2.5	-0.5	-0.5	-0.03	0	125	0	0	0
m2012-p-2600	0	0	0	5	5.5	5	-0.5	-0.5	-0.05	0	105	0	0	0
m2012-p-2650	0	0	0	9	9.5	9	-0.5	-0.5	-0.08	0	115	0	0	0
m2012-p-2700	0	0	0	14.5	15.5	14.5	-1	-1	-0.12	0	80	0	0	0
m2012-p-2750	0	0	0	23.5	24	23.5	-0.5	-0.5	-0.18	0	63	0	0	0
m2012-p-2800	0	0	0	35	35.5	35	-0.5	-0.5	-0.25	0	60	0	0	0
m2012-p-2850	0	0	0	51	51	51	0	0	-0.33	0	60	0	0	0
m2012-p-2900	0	0	0	70.5	70	70.5	0.5	0.5	-0.41	0	40	0	0	0
m2012-p-2950	0	0	0	95	93	95	2	2	-0.5	0	55	0	0	0
m2012-p-3000	0	0	0	123.5	120	123.5	3.5	3.5	-0.58	0	30	0	0	0
m2012-p-3050	0	0	0	156	151.5	156	4.5	4.5	-0.66	0	10	0	0	0
m2012-p-3100	0	0	0	192	186	192	6	6	-0.73	0	10	0	0	0
m2012-p-3150	0	0	0	231.5	224	231.5	7.5	7.5	-0.8	0	15	0	0	0
m2012-p-3200	0	0	0	273.5	265	273.5	8.5	8.5	-0.85	0	10	0	0	0
m2012-p-3250	0	0	0	318	308	318	10	10	-0.89	0	10	0	0	0
m2012-p-3300	0	0	0	364	353	364	11	11	-0.92	0	0	0	0	0
m2012-p-3350	0	0	0	411	399.5	411	11.5	11.5	-0.95	0	0	0	0	0
m2101-c-2450	532	532	494	494	522	496	-28	-26	1	16	168	15	7.94	0
m2101-c-2500	482	482	426	426	472	446	-46	-26	1	4	271	2	1.76	0
m2101-c-2550	0	0	0	397	422.5	397	-25.5	-25.5	0.98	0	397	0	0	0
m2101-c-2600	343.5	343.5	343.5	343.5	374	349	-30.5	-25	0.96	15	195	0	5.15	0
m2101-c-2650	296.5	303	296.5	303	327	302.5	-24	-24.5	0.93	30	314	0	8.99	0
m2101-c-2700	277	277	237	255.5	281	258	-25.5	-23	0.88	118	1,556	-37	29.65	0
m2101-c-2750	236	236	196	196	238	216.5	-42	-21.5	0.83	22	1,498	-17	4.91	0
m2101-c-2800	189.5	194.5	152.5	167.5	197.5	178	-30	-19.5	0.76	610	6,490	-37	101.17	0
m2101-c-2850	157.5	159.5	120.5	133.5	161	143	-27.5	-18	0.68	963	9,905	133	127.13	0
m2101-c-2900	124	127	94	105	128.5	112.5	-23.5	-16	0.6	4,249	16,714	984	483.59	0
m2101-c-2950	98	99.5	72.5	82	100	86.5	-18	-13.5	0.51	5,759	11,844	330	484.88	0
m2101-c-3000	77	78.5	56	64	76	65	-12	-11	0.42	8,357	28,222	822	543.74	0
m2101-c-3050	59	61	43	49	56.5	47.5	-7.5	-9	0.34	5,522	18,641	264	278.3	0
m2101-c-3100	46.5	47.5	34	39	41	34	-2	-7	0.26	7,004	13,080	-19	271.4	0
m2101-c-3150	36.5	37	27	31	29	23.5	2	-5.5	0.2	2,980	6,507	-40	94.78	0
m2101-c-3200	29	30	22.5	25	20	16	5	-4	0.14	5,397	38,500	1,900	134.82	0
m2101-c-3250	23	23.5	17.5	20	13.5	10.5	6.5	-3	0.1	2,332	15,180	81	47.06	0
m2101-c-3300	18.5	19	13.5	16	8.5	6.5	7.5	-2	0.07	3,162	11,205	-64	52.35	0
m2101-c-3350	15	15	11.5	13	5.5	4	7.5	-1.5	0.05	2,466	8,758	124	32.07	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	120	3,941	-51	0.17	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	1	1	0.5	-0.01	65	1,543	-60	0.1	0
m2101-p-2550	2	2.5	2	2.5	1.5	2	1	0.5	-0.02	747	2,358	217	1.53	0
m2101-p-2600	2	3.5	2	3	3	4	0	1	-0.04	934	4,856	339	2.63	0
m2101-p-2650	3	5	3	5	5.5	7.5	-0.5	2	-0.07	1,161	5,615	-73	5.42	0
m2101-p-2700	5.5	8.5	5.5	8.5	10	13	-1.5	3	-0.12	1,410	6,770	184	10.6	0
m2101-p-2750	10.5	15	9	14	16.5	21	-2.5	4.5	-0.17	2,682	10,741	121	34.46	0
m2101-p-2800	16.5	25	15	23	26.5	32.5	-3.5	6	-0.24	4,098	44,182	-144	86.38	0
m2101-p-2850	29.5	43.5	28.5	39.5	39.5	47.5	0	8	-0.32	4,117	11,903	-240	151.47	0
m2101-p-2900	46.5	67.5	45	61	56.5	67	4.5	10.5	-0.4	5,108	7,854	1,103	282.41	0
m2101-p-2950	69	95.5	67.5	87.5	78	90.5	9.5	12.5	-0.49	3,354	6,766	381	281.37	0
m2101-p-3000	97.5	129	96.5	119.5	104	119	15.5	15	-0.58	1,791	6,745	517	206.73	0
m2101-p-3050	130	163	128.5	152.5	134	151.5	18.5	17.5	-0.66	1,578	3,899	865	224.34	0
m2101-p-3100	167	203	167	194.5	168.5	187.5	26	19	-0.74	90	1,914	-17	17.15	0
m2101-p-3150	209	241	209	232.5	206.5	227	26	20.5	-0.8	48	989	4	10.44	0
m2101-p-3200	257.5	286.5	255	286.5	247	269.5	39.5	22.5	-0.85	13	916	3	3.4	0
m2101-p-3250	334.5	334.5	323.5	323.5	290.5	314	33	23.5	-0.9	40	1,714	0	13.21	0
m2101-p-3300	335	374.5	335	361	336	360	25	24	-0.93	46	201	15	16.04	0
m2101-p-3350	371	417.5	371	416	382.5	407.5	33.5	25	-0.95	18	107	13	7.47	0
m2103-c-2400	0	0	0	441	447.5	441	-6.5	-6.5	0.95	0	35	0	0	0
m2103-c-2450	0	0	0	395	400.5	395	-5.5	-5.5	0.93	0	10	0	0	0
m2103-c-2500	0	0	0	350	355	350	-5	-5	0.9	0	10	0	0	0
m2103-c-2550	0	0	0	307.5	311.5	307.5	-4	-4	0.86	0	17	0	0	0
m2103-c-2600	0	0	0	267	270.5	267	-3.5	-3.5	0.81	0	25	0	0	0
m2103-c-2650	0	0	0	229	231.5	229	-2.5	-2.5	0.76	0	25	0	0	0
m2103-c-2700	0	0	0	194.5	196	194.5	-1.5	-1.5	0.7	0	40	0	0	0
m2103-c-2750	0	0	0	163	164	163	-1	-1	0.63	0	30	0	0	0
m2103-c-2800	0	0	0	135	135	135	0	0	0.57	0	45	0	0	0
m2103-c-2850	0	0	0	110.5	109.5	110.5	1	1	0.5	0	26	0	0	0
m2103-c-2900	0	0	0	89	88	89	1	1	0.43	0	45	0	0	0
m2103-c-2950	0	0	0	71	69.5	71	1.5	1.5	0.37	0	46	0	0	0
m2103-c-3000	0	0	0	56	54	56	2	2	0.31	0	60	0	0	0
m2103-c-3050	0	0	0	43.5	41.5	43.5	2	2	0.26	0	25	0	0	0
m2103-c-3100	0	0	0	33	31.5	33	1.5	1.5	0.21	0	55	0	0	0
m2103-c-3150	28	28	28	28	23.5	25	4.5	1.5	0.17	24	181	-15	0.67	0
m2103-p-2400	5	5	4.5	5	4.5	6	0.5	1.5	-0.05	20	280	20	0.1	0
m2103-p-2450	0	0	0	9.5	7.5	9.5	2	2	-0.07	0	120	0	0	0
m2103-p-2500	0	0	0	14.5	12	14.5	2.5	2.5	-0.1	0	75	0	0	0
m2103-p-2550	0	0	0	21.5	18	21.5	3.5	3.5	-0.14	0	60	0	0	0
m2103-p-2600	0	0	0	31	26.5	31	4.5	4.5	-0.18	0	55	0	0	0
m2103-p-2650	0	0	0	43	37.5	43	5.5	5.5	-0.24	0	85	0	0	0
m2103-p-2700	0	0	0	58.5	52	58.5	6.5	6.5	-0.3	0	80	0	0	0
m2103-p-2750	0	0	0	76.5	69.5	76.5	7	7	-0.36	0	75	0	0	0
m2103-p-2800	0	0	0	98.5	90	98.5	8.5	8.5	-0.43	0	80	0	0	0
m2103-p-2850	0	0	0	123.5	114.5	123.5	9	9	-0.49	0	50	0	0	0
m2103-p-2900	0	0	0	152	142.5	152	9.5	9.5	-0.56	0	45	0	0	0
m2103-p-2950	0	0	0	183.5	174	183.5	9.5	9.5	-0.62	0	40	0	0	0
m2103-p-3000	0	0	0	218	208	218	10	10	-0.68	0	50	0	0	0
m2103-p-3050	0	0	0	255	245.5	255	9.5	9.5	-0.74	0	15	0	0	0
m2103-p-3100	0	0	0	295	285	295	10	10	-0.79	0	10	0	0	0
m2103-p-3150	0	0	0	336.5	327	336.5	9.5	9.5	-0.83	0	20	0	0	0
m2105-c-2350	0	0	0	448.5	467.5	448.5	-19	-19	0.96	0	22	0	0	0
m2105-c-2400	0	0	0	402	420	402	-18	-18	0.93	0	57	0	0	0
m2105-c-2450	343	343	343	343	373.5	357.5	-30.5	-16	0.9	2	93	2	0.69	0
m2105-c-2500	0	0	0	314.5	329	314.5	-14.5	-14.5	0.86	0	263	0	0	0
m2105-c-2550	0	0	0	274	287	274	-13	-13	0.81	0	197	0	0	0
m2105-c-2600	241.5	241.5	217	231.5	247	236	-15.5	-11	0.76	54	660	-2	12.31	0
m2105-c-2650	204.5	205.5	180	198	210.5	201	-12.5	-9.5	0.71	133	1,027	-17	26.96	0
m2105-c-2700	171.5	173.5	150	164.5	176.5	169.5	-12	-7	0.64	199	3,519	4	31.98	0
m2105-c-2750	144	145.5	126	138	146.5	141	-8.5	-5.5	0.58	140	1,565	-20	18.95	0
m2105-c-2800	120.5	123	106	117	120	116	-3	-4	0.51	454	2,452	154	51.24	0
m2105-c-2850	106.5	106.5	87.5	96.5	96.5	94	0	-2.5	0.45	502	1,855	99	48.93	0
m2105-c-2900	84.5	85.5	73	80	77	75.5	3	-1.5	0.38	258	1,489	30	20.97	0
m2105-c-2950	71	71.5	62	69.5	60	59.5	9.5	-0.5	0.32	170	808	2	11.2	0
m2105-c-3000	60	61	52	57.5	46.5	46.5	11	0	0.27	1,897	16,021	-360	106.81	0
m2105-c-3050	50.5	50.5	45	48	35.5	36	12.5	0.5	0.22	129	1,100	24	6.12	0
m2105-c-3100	44	44	34.5	41	26.5	27.5	14.5	1	0.18	1,080	2,163	200	44.12	0
m2105-c-3150	38	38	33	34.5	19.5	20.5	15	1	0.14	331	321	321	11.49	0
m2105-p-2350	4.5	5	4	4	3.5	6	0.5	2.5	-0.05	61	1,031	-31	0.28	0
m2105-p-2400	6.5	7	6.5	7	6	9.5	1	3.5	-0.07	100	196	-32	0.7	0
m2105-p-2450	9.5	11	9.5	9.5	9.5	14.5	0	5	-0.1	95	508	41	0.98	0
m2105-p-2500	13.5	16	13	13.5	15	21.5	-1.5	6.5	-0.14	210	415	-99	3.07	0
m2105-p-2550	20	23.5	20	21.5	22.5	30.5	-1	8	-0.18	169	1,983	87	3.78	0
m2105-p-2600	28	35.5	28	30.5	32.5	42.5	-2	10	-0.23	206	3,795	-40	6.75	0
m2105-p-2650	39.5	49	38.5	43	45.5	57	-2.5	11.5	-0.29	1,547	27,566	66	66.37	0
m2105-p-2700	54	68.5	54	60.5	61.5	75	-1	13.5	-0.35	541	32,612	-87	33.5	0
m2105-p-2750	77.5	93	76	82.5	81	96.5	1.5	15.5	-0.42	166	1,015	-45	14.3	0
m2105-p-2800	104	122	103.5	110	104	121	6	17	-0.48	190	603	-36	21.51	0
m2105-p-2850	132.5	153	132.5	140	130.5	148.5	9.5	18	-0.55	149	319	32	21.63	0
m2105-p-2900	164.5	178	164.5	171	160	179.5	11	19.5	-0.61	43	155	1	7.46	0
m2105-p-2950	220	220	207	208	193.5	213.5	14.5	20	-0.67	36	292	-18	7.64	0
m2105-p-3000	236.5	265.5	236.5	243.5	229	250.5	14.5	21.5	-0.72	45	204	-28	10.91	0
m2105-p-3050	291	291	283.5	283.5	268	289.5	15.5	21.5	-0.77	6	65	5	1.71	0
m2105-p-3100	349	349	325	327	309	330.5	18	21.5	-0.82	21	33	11	6.86	0
m2105-p-3150	370	370	370	370	351.5	373.5	18.5	22	-0.85	5	5	5	1.85	0
m2107-c-2400	0	0	0	428.5	435.5	428.5	-7	-7	0.89	0	5	0	0	0
m2107-c-2450	0	0	0	386.5	389.5	386.5	-3	-3	0.86	0	5	0	0	0
m2107-c-2500	0	0	0	346	345	346	1	1	0.82	0	5	0	0	0
m2107-c-2550	0	0	0	307.5	302.5	307.5	5	5	0.78	0	15	0	0	0
m2107-c-2600	0	0	0	272	262.5	272	9.5	9.5	0.74	0	5	0	0	0
m2107-c-2650	0	0	0	238.5	225	238.5	13.5	13.5	0.69	0	5	0	0	0
m2107-c-2700	0	0	0	207.5	191	207.5	16.5	16.5	0.64	5	5	-5	1.04	0
m2107-c-2750	0	0	0	179.5	160	179.5	19.5	19.5	0.59	0	15	0	0	0
m2107-c-2800	0	0	0	154	132	154	22	22	0.53	0	7	0	0	0
m2107-c-2850	0	0	0	131.5	108	131.5	23.5	23.5	0.48	0	10	0	0	0
m2107-c-2900	0	0	0	111	87	111	24	24	0.43	0	10	0	0	0
m2107-c-2950	0	0	0	93.5	69.5	93.5	24	24	0.38	0	6	0	0	0
m2107-c-3000	0	0	0	78	54.5	78	23.5	23.5	0.34	0	12	0	0	0
m2107-c-3050	0	0	0	64.5	42	64.5	22.5	22.5	0.29	0	15	0	0	0
m2107-c-3100	0	0	0	53	32.5	53	20.5	20.5	0.25	0	45	0	0	0
m2107-c-3150	43.5	43.5	43.5	43.5	24.5	43.5	19	19	0.22	5	5	5	0.22	0
m2107-p-2400	0	0	0	19.5	6	19.5	13.5	13.5	-0.1	0	15	0	0	0
m2107-p-2450	0	0	0	27	10	27	17	17	-0.13	0	25	0	0	0
m2107-p-2500	0	0	0	36.5	15.5	36.5	21	21	-0.17	0	20	0	0	0
m2107-p-2550	0	0	0	48	22.5	48	25.5	25.5	-0.21	0	23	0	0	0
m2107-p-2600	0	0	0	61.5	32	61.5	29.5	29.5	-0.25	0	20	0	0	0
m2107-p-2650	0	0	0	78	44.5	78	33.5	33.5	-0.3	0	15	0	0	0
m2107-p-2700	0	0	0	96.5	60	96.5	36.5	36.5	-0.35	0	5	0	0	0
m2107-p-2750	0	0	0	118	78.5	118	39.5	39.5	-0.4	0	0	0	0	0
m2107-p-2800	0	0	0	142	100.5	142	41.5	41.5	-0.46	0	5	0	0	0
m2107-p-2850	0	0	0	169	126	169	43	43	-0.51	0	5	0	0	0
m2107-p-2900	0	0	0	198.5	154.5	198.5	44	44	-0.56	0	5	0	0	0
m2107-p-2950	0	0	0	230	186.5	230	43.5	43.5	-0.61	0	0	0	0	0
m2107-p-3000	0	0	0	264	221	264	43	43	-0.66	0	0	0	0	0
m2107-p-3050	0	0	0	300.5	258.5	300.5	42	42	-0.7	0	0	0	0	0
m2107-p-3100	0	0	0	338.5	298	338.5	40.5	40.5	-0.74	0	0	0	0	0
m2107-p-3150	0	0	0	378.5	340	378.5	38.5	38.5	-0.78	0	0	0	0	0
m2108-c-2450	0	0	0	409.5	412.5	409.5	-3	-3	0.91	0	0	0	0	0
m2108-c-2500	0	0	0	366	368	366	-2	-2	0.87	0	0	0	0	0
m2108-c-2550	0	0	0	324.5	325	324.5	-0.5	-0.5	0.84	0	0	0	0	0
m2108-c-2600	0	0	0	285.5	285	285.5	0.5	0.5	0.79	0	0	0	0	0
m2108-c-2650	0	0	0	249	247	249	2	2	0.74	0	0	0	0	0
m2108-c-2700	0	0	0	215.5	212	215.5	3.5	3.5	0.69	0	0	0	0	0
m2108-c-2750	0	0	0	184.5	180	184.5	4.5	4.5	0.63	0	0	0	0	0
m2108-c-2800	0	0	0	156.5	151.5	156.5	5	5	0.58	0	0	0	0	0
m2108-c-2850	0	0	0	131.5	125.5	131.5	6	6	0.52	0	0	0	0	0
m2108-c-2900	0	0	0	109.5	103.5	109.5	6	6	0.46	0	0	0	0	0
m2108-c-2950	0	0	0	90	84	90	6	6	0.4	0	5	0	0	0
m2108-c-3000	0	0	0	73.5	67.5	73.5	6	6	0.35	0	0	0	0	0
m2108-c-3050	0	0	0	59.5	53.5	59.5	6	6	0.3	0	0	0	0	0
m2108-c-3100	0	0	0	48	42	48	6	6	0.25	0	10	0	0	0
m2108-c-3150	0	0	0	38	32.5	38	5.5	5.5	0.21	0	10	0	0	0
m2108-c-3200	44	44	44	44	25	30	19	5	0.17	5	5	5	0.22	0
m2108-p-2450	0	0	0	14.5	10.5	14.5	4	4	-0.09	0	0	0	0	0
m2108-p-2500	0	0	0	21	15.5	21	5.5	5.5	-0.12	0	0	0	0	0
m2108-p-2550	25.5	27	25.5	27	23	29.5	4	6.5	-0.16	10	5	5	0.26	0
m2108-p-2600	0	0	0	40	32	40	8	8	-0.2	0	5	0	0	0
m2108-p-2650	46	46	46	46	44	53	2	9	-0.25	5	15	0	0.23	0
m2108-p-2700	0	0	0	68.5	58.5	68.5	10	10	-0.3	0	0	0	0	0
m2108-p-2750	0	0	0	87.5	76	87.5	11.5	11.5	-0.36	0	0	0	0	0
m2108-p-2800	0	0	0	109	97	109	12	12	-0.42	0	0	0	0	0
m2108-p-2850	0	0	0	133.5	120.5	133.5	13	13	-0.47	0	0	0	0	0
m2108-p-2900	0	0	0	161	148	161	13	13	-0.53	0	0	0	0	0
m2108-p-2950	0	0	0	191.5	178	191.5	13.5	13.5	-0.59	0	0	0	0	0
m2108-p-3000	0	0	0	224.5	211	224.5	13.5	13.5	-0.64	0	0	0	0	0
m2108-p-3050	0	0	0	260	246.5	260	13.5	13.5	-0.69	0	0	0	0	0
m2108-p-3100	0	0	0	297.5	285	297.5	12.5	12.5	-0.74	0	0	0	0	0
m2108-p-3150	0	0	0	337.5	325	337.5	12.5	12.5	-0.78	0	0	0	0	0
m2108-p-3200	0	0	0	379	367	379	12	12	-0.82	0	0	0	0	0
										85,818	425,130	8,053	4,678.01	0
										85,818	425,130	8,053	4,678.01	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.2
c2101	13.53
c2103	12.32
c2105	11.46
c2107	12.28
i2010	29.24
i2011	31.38
i2012	45.94
i2101	38.76
i2102	36.7
i2103	37.93
i2104	37.93
i2105	28.54
i2106	28.54
i2107	31.14
i2108	31.14
l2010	23.11
l2011	23.11
l2012	18.28
l2101	18.28
l2102	18.28
l2103	18.28
l2104	17.93
l2105	17.93
l2106	17.16
l2107	18.39
l2108	18.39
m2011	21.17
m2012	18.36
m2101	14.7
m2103	15.82
m2105	13.8
m2107	15.31
m2108	12.83
pg2011	32.9
pg2012	27.54
pg2101	29.87
pg2102	30.71
pg2103	30.31
pg2104	27.57
pg2105	28.86
pg2106	26.58
pg2107	26.58
pp2010	25.58
pp2011	20.05
pp2012	17.4
pp2101	18.16
pp2102	17.43
pp2103	17.34
pp2104	17.52
pp2105	17.2
pp2106	17.59
pp2107	17.21
pp2108	17.21
v2010	19.81
v2011	15.8
v2012	17.24
v2101	16.42
v2102	16.19
v2103	16.25
v2104	16.96
v2105	16.96
v2106	11.57
v2107	16.31

（来源：大连商品交易所）

关键字：豆粕期权

9月1日大连盘豆粕期权下午收盘行情

相关资讯