9月2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2日大连盘豆粕期权下午收盘行情

2020-09-02 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	475.5	482	475.5	-6.5	-6.5	0.99	0	1	0	0	0
m2011-c-2500	0	0	0	426.5	432.5	426.5	-6	-6	0.98	0	0	0	0	0
m2011-c-2550	0	0	0	378	383.5	378	-5.5	-5.5	0.96	0	0	0	0	0
m2011-c-2600	0	0	0	331	335.5	331	-4.5	-4.5	0.94	0	5	0	0	0
m2011-c-2650	0	0	0	286	289.5	286	-3.5	-3.5	0.9	0	15	0	0	0
m2011-c-2700	0	0	0	243	245	243	-2	-2	0.85	0	10	0	0	0
m2011-c-2750	0	0	0	203	203.5	203	-0.5	-0.5	0.79	0	12	0	0	0
m2011-c-2800	0	0	0	166.5	165.5	166.5	1	1	0.72	0	22	0	0	0
m2011-c-2850	0	0	0	134	131.5	134	2.5	2.5	0.64	0	28	0	0	0
m2011-c-2900	48.5	83.5	48.5	83.5	102	105.5	-18.5	3.5	0.56	4	206	0	0.26	0
m2011-c-2950	56	56	30.5	30.5	77	81	-46.5	4	0.47	4	201	0	0.18	0
m2011-c-3000	26.5	40	26.5	27.5	57	61	-29.5	4	0.39	14	325	12	0.4	0
m2011-c-3050	21.5	21.5	21.5	21.5	40.5	45	-19	4.5	0.31	6	126	1	0.13	0
m2011-c-3100	0	0	0	32.5	28.5	32.5	4	4	0.24	0	224	0	0	0
m2011-c-3150	11.5	12.5	11	11.5	19	23	-7.5	4	0.19	106	243	94	1.23	0
m2011-c-3200	12	217	1.5	9	12.5	15.5	-3.5	3	0.14	111	262	48	3	0
m2011-c-3250	8	8	8	8	8	10.5	0	2.5	0.1	20	270	10	0.16	0
m2011-c-3300	6.5	7	6.5	7	5	7	2	2	0.07	126	301	125	0.88	0
m2011-c-3350	6.5	7	2	6	3	4.5	3	1.5	0.05	213	715	195	1.27	0
m2011-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	13	199	8	0.02	0
m2011-p-2500	0	0	0	1.5	1	1.5	0.5	0.5	-0.02	0	186	0	0	0
m2011-p-2550	0	0	0	3.5	2	3.5	1.5	1.5	-0.04	0	101	0	0	0
m2011-p-2600	0	0	0	6.5	4	6.5	2.5	2.5	-0.06	0	114	0	0	0
m2011-p-2650	0	0	0	11.5	7.5	11.5	4	4	-0.1	0	91	0	0	0
m2011-p-2700	0	0	0	18.5	13.5	18.5	5	5	-0.15	0	80	0	0	0
m2011-p-2750	0	0	0	28	22	28	6	6	-0.21	0	33	0	0	0
m2011-p-2800	0	0	0	41.5	33.5	41.5	8	8	-0.28	0	87	0	0	0
m2011-p-2850	0	0	0	59	49.5	59	9.5	9.5	-0.36	0	136	0	0	0
m2011-p-2900	0	0	0	80.5	70	80.5	10.5	10.5	-0.44	0	164	0	0	0
m2011-p-2950	0	0	0	106	95	106	11	11	-0.53	0	23	0	0	0
m2011-p-3000	0	0	0	136	124.5	136	11.5	11.5	-0.61	0	24	0	0	0
m2011-p-3050	0	0	0	170	158.5	170	11.5	11.5	-0.69	0	19	0	0	0
m2011-p-3100	0	0	0	207	196	207	11	11	-0.76	0	15	0	0	0
m2011-p-3150	0	0	0	247.5	237	247.5	10.5	10.5	-0.81	0	0	0	0	0
m2011-p-3200	0	0	0	290.5	280.5	290.5	10	10	-0.86	0	0	0	0	0
m2011-p-3250	0	0	0	335	326	335	9	9	-0.9	0	0	0	0	0
m2011-p-3300	0	0	0	381.5	372.5	381.5	9	9	-0.93	0	0	0	0	0
m2011-p-3350	0	0	0	429	420.5	429	8.5	8.5	-0.96	0	0	0	0	0
m2012-c-2450	0	0	0	481	493	481	-12	-12	1	0	10	0	0	0
m2012-c-2500	0	0	0	431	443.5	431	-12.5	-12.5	1	0	5	0	0	0
m2012-c-2550	0	0	0	381	395	381	-14	-14	1	0	10	0	0	0
m2012-c-2600	0	0	0	331.5	347.5	331.5	-16	-16	0.99	0	10	0	0	0
m2012-c-2650	0	0	0	283.5	301	283.5	-17.5	-17.5	0.96	0	10	0	0	0
m2012-c-2700	0	0	0	237	257	237	-20	-20	0.92	0	10	0	0	0
m2012-c-2750	0	0	0	193.5	216	193.5	-22.5	-22.5	0.86	0	15	0	0	0
m2012-c-2800	0	0	0	153	178	153	-25	-25	0.78	0	15	0	0	0
m2012-c-2850	0	0	0	117	143.5	117	-26.5	-26.5	0.69	0	30	0	0	0
m2012-c-2900	0	0	0	86.5	113.5	86.5	-27	-27	0.58	0	73	0	0	0
m2012-c-2950	0	0	0	61.5	88	61.5	-26.5	-26.5	0.47	0	84	0	0	0
m2012-c-3000	0	0	0	42	66.5	42	-24.5	-24.5	0.36	0	101	0	0	0
m2012-c-3050	0	0	0	27.5	49	27.5	-21.5	-21.5	0.26	0	92	0	0	0
m2012-c-3100	0	0	0	17	35.5	17	-18.5	-18.5	0.18	0	166	0	0	0
m2012-c-3150	0	0	0	10.5	25	10.5	-14.5	-14.5	0.12	0	99	0	0	0
m2012-c-3200	0	0	0	6	17	6	-11	-11	0.08	0	120	0	0	0
m2012-c-3250	0	0	0	3	11.5	3	-8.5	-8.5	0.04	0	208	0	0	0
m2012-c-3300	0	0	0	1.5	7.5	1.5	-6	-6	0.02	0	108	0	0	0
m2012-c-3350	0	0	0	0.5	4.5	0.5	-4	-4	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	2.5	0.5	-2	-2	-0.01	0	125	0	0	0
m2012-p-2600	0	0	0	1.5	5	1.5	-3.5	-3.5	-0.02	0	105	0	0	0
m2012-p-2650	0	0	0	3	9	3	-6	-6	-0.04	0	115	0	0	0
m2012-p-2700	7	7	7	7	14.5	6.5	-7.5	-8	-0.08	2	80	0	0.01	0
m2012-p-2750	0	0	0	12.5	23.5	12.5	-11	-11	-0.14	0	63	0	0	0
m2012-p-2800	0	0	0	22.5	35	22.5	-12.5	-12.5	-0.22	0	60	0	0	0
m2012-p-2850	36.5	36.5	36.5	36.5	51	36.5	-14.5	-14.5	-0.31	5	65	5	0.18	0
m2012-p-2900	0	0	0	55.5	70.5	55.5	-15	-15	-0.42	0	40	0	0	0
m2012-p-2950	0	0	0	80.5	95	80.5	-14.5	-14.5	-0.53	0	55	0	0	0
m2012-p-3000	0	0	0	111	123.5	111	-12.5	-12.5	-0.64	0	30	0	0	0
m2012-p-3050	0	0	0	146.5	156	146.5	-9.5	-9.5	-0.73	0	10	0	0	0
m2012-p-3100	0	0	0	186	192	186	-6	-6	-0.81	0	10	0	0	0
m2012-p-3150	0	0	0	229	231.5	229	-2.5	-2.5	-0.88	0	15	0	0	0
m2012-p-3200	0	0	0	274.5	273.5	274.5	1	1	-0.92	0	10	0	0	0
m2012-p-3250	0	0	0	322	318	322	4	4	-0.95	0	10	0	0	0
m2012-p-3300	0	0	0	370.5	364	370.5	6.5	6.5	-0.98	0	0	0	0	0
m2012-p-3350	0	0	0	419.5	411	419.5	8.5	8.5	-0.89	0	0	0	0	0
m2101-c-2450	494	494	490	491	496	491	-5	-5	1	20	172	4	9.82	0
m2101-c-2500	455	455	441	441	446	441.5	-5	-4.5	0.99	42	283	12	18.79	0
m2101-c-2550	0	0	0	392.5	397	392.5	-4.5	-4.5	0.97	0	397	0	0	0
m2101-c-2600	343.5	343.5	343.5	343.5	349	345	-5.5	-4	0.95	1	196	1	0.34	0
m2101-c-2650	296	296	295	295	302.5	298.5	-7.5	-4	0.92	8	322	8	2.37	0
m2101-c-2700	260.5	260.5	248.5	249.5	258	254.5	-8.5	-3.5	0.87	66	1,533	-23	16.5	0
m2101-c-2750	207	215	201	207	216.5	213.5	-9.5	-3	0.82	181	1,526	28	37.32	0
m2101-c-2800	165	174	160	165	178	175.5	-13	-2.5	0.75	418	6,447	-43	69.13	0
m2101-c-2850	131	142	129.5	133.5	143	141	-9.5	-2	0.67	1,447	10,922	1,017	192.94	0
m2101-c-2900	104	114	100.5	103	112.5	111	-9.5	-1.5	0.59	2,914	16,006	-708	306.48	0
m2101-c-2950	99.5	99.5	79	81.5	86.5	85.5	-5	-1	0.5	3,912	12,607	763	329.36	0
m2101-c-3000	62	72.5	62	64	65	64.5	-1	-0.5	0.41	7,087	31,021	2,799	474.59	0
m2101-c-3050	47.5	56	47.5	49	47.5	47.5	1.5	0	0.33	4,353	18,872	231	225.36	0
m2101-c-3100	38	44.5	38	39	34	34	5	0	0.26	2,910	13,497	417	118.52	0
m2101-c-3150	31	34.5	30	30.5	23.5	23.5	7	0	0.19	1,356	6,672	165	43.38	0
m2101-c-3200	25	28.5	24	24.5	16	16	8.5	0	0.14	3,328	38,035	-465	84.59	0
m2101-c-3250	19.5	22	18.5	19.5	10.5	10.5	9	0	0.1	1,193	15,159	-21	24.6	0
m2101-c-3300	16.5	18	15.5	15.5	6.5	7	9	0.5	0.07	864	11,105	-100	14.55	0
m2101-c-3350	13	14.5	12	12.5	4	4.5	8.5	0.5	0.05	1,434	8,789	31	18.55	0
m2101-p-2450	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	383	3,896	-45	0.39	0
m2101-p-2500	1.5	1.5	1	1.5	1	1	0.5	0	-0.01	106	1,617	74	0.14	0
m2101-p-2550	2	2	2	2	2	2.5	0	0.5	-0.03	145	2,367	9	0.29	0
m2101-p-2600	3	3	3	3	4	4.5	-1	0.5	-0.05	116	4,845	-11	0.35	0
m2101-p-2650	4.5	5	4.5	5	7.5	8.5	-2.5	1	-0.08	131	5,674	59	0.59	0
m2101-p-2700	8	9	7.5	9	13	14.5	-4	1.5	-0.12	412	6,893	123	3.36	0
m2101-p-2750	14	14.5	13	14	21	23	-7	2	-0.18	1,135	10,724	-17	15.76	0
m2101-p-2800	23.5	24.5	21.5	23	32.5	35	-9.5	2.5	-0.25	2,521	44,481	299	57.52	0
m2101-p-2850	40.5	42.5	37.5	40.5	47.5	50.5	-7	3	-0.33	3,114	12,934	1,031	125.65	0
m2101-p-2900	60	64	58.5	61	67	70.5	-6	3.5	-0.41	3,679	7,401	-453	226.44	0
m2101-p-2950	89	91.5	83.5	87.5	90.5	94.5	-3	4	-0.5	2,204	7,014	248	192.39	0
m2101-p-3000	121	124.5	115.5	120.5	119	123.5	1.5	4.5	-0.59	1,008	6,797	52	120.24	0
m2101-p-3050	155	159.5	149.5	155	151.5	156	3.5	4.5	-0.67	187	3,894	-5	29.11	0
m2101-p-3100	194	199.5	188.5	198	187.5	192.5	10.5	5	-0.74	127	1,844	-70	24.71	0
m2101-p-3150	235	235	235	235	227	232	8	5	-0.8	10	988	-1	2.35	0
m2101-p-3200	274.5	280.5	274.5	280.5	269.5	274.5	11	5	-0.85	19	913	-3	5.28	0
m2101-p-3250	315.5	326	315.5	325.5	314	319	11.5	5	-0.9	121	1,709	-5	39.2	0
m2101-p-3300	371	372	371	372	360	365	12	5	-0.93	14	188	-13	5.2	0
m2101-p-3350	416	419.5	407	419.5	407.5	412.5	12	5	-0.95	36	108	1	14.88	0
m2103-c-2400	0	0	0	441	441	441	0	0	0.95	0	35	0	0	0
m2103-c-2450	0	0	0	395	395	395	0	0	0.92	0	10	0	0	0
m2103-c-2500	0	0	0	350.5	350	350.5	0.5	0.5	0.89	0	10	0	0	0
m2103-c-2550	0	0	0	308	307.5	308	0.5	0.5	0.85	0	17	0	0	0
m2103-c-2600	0	0	0	268	267	268	1	1	0.81	0	25	0	0	0
m2103-c-2650	0	0	0	231	229	231	2	2	0.75	0	25	0	0	0
m2103-c-2700	0	0	0	196.5	194.5	196.5	2	2	0.69	0	40	0	0	0
m2103-c-2750	0	0	0	165.5	163	165.5	2.5	2.5	0.63	0	30	0	0	0
m2103-c-2800	0	0	0	137.5	135	137.5	2.5	2.5	0.57	0	45	0	0	0
m2103-c-2850	0	0	0	113	110.5	113	2.5	2.5	0.5	0	26	0	0	0
m2103-c-2900	0	0	0	91.5	89	91.5	2.5	2.5	0.44	0	45	0	0	0
m2103-c-2950	0	0	0	73.5	71	73.5	2.5	2.5	0.37	0	46	0	0	0
m2103-c-3000	0	0	0	58	56	58	2	2	0.31	0	60	0	0	0
m2103-c-3050	0	0	0	45.5	43.5	45.5	2	2	0.26	0	25	0	0	0
m2103-c-3100	0	0	0	35	33	35	2	2	0.21	0	55	0	0	0
m2103-c-3150	27	27	27	27	25	27	2	2	0.17	36	145	-36	0.97	0
m2103-p-2400	0	0	0	6.5	6	6.5	0.5	0.5	-0.05	0	280	0	0	0
m2103-p-2450	0	0	0	10.5	9.5	10.5	1	1	-0.07	0	120	0	0	0
m2103-p-2500	0	0	0	16	14.5	16	1.5	1.5	-0.11	0	75	0	0	0
m2103-p-2550	0	0	0	23.5	21.5	23.5	2	2	-0.14	0	60	0	0	0
m2103-p-2600	0	0	0	33.5	31	33.5	2.5	2.5	-0.19	0	55	0	0	0
m2103-p-2650	0	0	0	45.5	43	45.5	2.5	2.5	-0.24	0	85	0	0	0
m2103-p-2700	0	0	0	61	58.5	61	2.5	2.5	-0.3	0	80	0	0	0
m2103-p-2750	0	0	0	80	76.5	80	3.5	3.5	-0.36	0	75	0	0	0
m2103-p-2800	0	0	0	101.5	98.5	101.5	3	3	-0.43	0	80	0	0	0
m2103-p-2850	0	0	0	127	123.5	127	3.5	3.5	-0.49	0	50	0	0	0
m2103-p-2900	0	0	0	155.5	152	155.5	3.5	3.5	-0.56	0	45	0	0	0
m2103-p-2950	0	0	0	187	183.5	187	3.5	3.5	-0.62	0	40	0	0	0
m2103-p-3000	0	0	0	221.5	218	221.5	3.5	3.5	-0.68	0	50	0	0	0
m2103-p-3050	0	0	0	258.5	255	258.5	3.5	3.5	-0.73	0	15	0	0	0
m2103-p-3100	0	0	0	298	295	298	3	3	-0.78	0	10	0	0	0
m2103-p-3150	0	0	0	339.5	336.5	339.5	3	3	-0.82	0	20	0	0	0
m2105-c-2350	450	450.5	450	450.5	448.5	455.5	2	7	0.96	20	42	20	9.01	0
m2105-c-2400	0	0	0	409	402	409	7	7	0.93	0	57	0	0	0
m2105-c-2450	0	0	0	364.5	357.5	364.5	7	7	0.9	0	93	0	0	0
m2105-c-2500	319	319	319	319	314.5	321.5	4.5	7	0.86	10	253	-10	3.19	0
m2105-c-2550	0	0	0	280.5	274	280.5	6.5	6.5	0.82	0	197	0	0	0
m2105-c-2600	235.5	235.5	232.5	232.5	236	242.5	-3.5	6.5	0.77	5	657	-3	1.17	0
m2105-c-2650	201	201	193	193	201	207.5	-8	6.5	0.71	96	1,038	11	18.85	0
m2105-c-2700	164	170	161	164	169.5	175.5	-5.5	6	0.65	136	3,502	-17	22.51	0
m2105-c-2750	136.5	143	135.5	135.5	141	146.5	-5.5	5.5	0.59	86	1,558	-7	11.97	0
m2105-c-2800	114.5	120	112.5	115.5	116	121	-0.5	5	0.52	339	2,415	-37	39.02	0
m2105-c-2850	96	100.5	94	96	94	99	2	5	0.46	417	1,979	124	40.16	0
m2105-c-2900	79	83	78	79.5	75.5	79.5	4	4	0.39	1,390	2,208	719	112.3	0
m2105-c-2950	69	69.5	66	66	59.5	63.5	6.5	4	0.33	211	848	40	14.3	0
m2105-c-3000	56	60	54	55	46.5	50	8.5	3.5	0.28	772	16,053	32	44.24	0
m2105-c-3050	47.5	49.5	46	46.5	36	39	10.5	3	0.23	305	1,133	33	14.56	0
m2105-c-3100	41.5	42.5	38.5	38.5	27.5	30	11	2.5	0.19	475	2,093	-70	19.5	0
m2105-c-3150	36	36	33	33.5	20.5	22.5	13	2	0.15	502	752	431	17.42	0
m2105-p-2350	0	0	0	6	6	6	0	0	-0.05	0	1,031	0	0	0
m2105-p-2400	6.5	6.5	6.5	6.5	9.5	9.5	-3	0	-0.07	40	176	-20	0.26	0
m2105-p-2450	9.5	10	9.5	10	14.5	14.5	-4.5	0	-0.1	30	508	0	0.29	0
m2105-p-2500	14.5	14.5	14	14	21.5	21.5	-7.5	0	-0.13	112	485	70	1.59	0
m2105-p-2550	21	21.5	20	20	30.5	30.5	-10.5	0	-0.18	71	1,992	9	1.47	0
m2105-p-2600	30.5	30.5	29	29	42.5	42	-13.5	-0.5	-0.23	56	3,805	10	1.68	0
m2105-p-2650	44	44	41.5	42	57	56.5	-15	-0.5	-0.28	268	27,616	50	11.44	0
m2105-p-2700	61	61.5	59	59.5	75	74	-15.5	-1	-0.34	269	32,675	63	16.18	0
m2105-p-2750	84.5	84.5	80.5	82.5	96.5	95	-14	-1.5	-0.41	231	1,061	46	19.27	0
m2105-p-2800	111.5	111.5	107	108.5	121	119	-12.5	-2	-0.47	459	437	-166	50.4	0
m2105-p-2850	136.5	142	136.5	139.5	148.5	146.5	-9	-2	-0.54	64	316	-3	8.88	0
m2105-p-2900	172.5	175	171.5	171.5	179.5	177	-8	-2.5	-0.6	58	163	8	10.06	0
m2105-p-2950	208	210	208	210	213.5	210.5	-3.5	-3	-0.66	15	303	11	3.13	0
m2105-p-3000	245	248.5	245	248.5	250.5	246.5	-2	-4	-0.71	49	204	0	12.12	0
m2105-p-3050	287	287	287	287	289.5	285	-2.5	-4.5	-0.76	20	75	10	5.74	0
m2105-p-3100	327	329.5	327	329.5	330.5	326	-1	-4.5	-0.81	20	43	10	6.57	0
m2105-p-3150	0	0	0	368.5	373.5	368.5	-5	-5	-0.85	0	5	0	0	0
m2107-c-2400	0	0	0	430	428.5	430	1.5	1.5	0.9	0	5	0	0	0
m2107-c-2450	0	0	0	386.5	386.5	386.5	0	0	0.87	0	5	0	0	0
m2107-c-2500	0	0	0	345.5	346	345.5	-0.5	-0.5	0.84	0	5	0	0	0
m2107-c-2550	0	0	0	306	307.5	306	-1.5	-1.5	0.8	0	15	0	0	0
m2107-c-2600	0	0	0	269.5	272	269.5	-2.5	-2.5	0.75	0	5	0	0	0
m2107-c-2650	0	0	0	235	238.5	235	-3.5	-3.5	0.7	0	5	0	0	0
m2107-c-2700	0	0	0	203.5	207.5	203.5	-4	-4	0.65	0	5	0	0	0
m2107-c-2750	0	0	0	175	179.5	175	-4.5	-4.5	0.59	0	15	0	0	0
m2107-c-2800	0	0	0	149	154	149	-5	-5	0.54	0	7	0	0	0
m2107-c-2850	0	0	0	126	131.5	126	-5.5	-5.5	0.48	0	10	0	0	0
m2107-c-2900	0	0	0	105.5	111	105.5	-5.5	-5.5	0.43	0	10	0	0	0
m2107-c-2950	0	0	0	88	93.5	88	-5.5	-5.5	0.38	0	6	0	0	0
m2107-c-3000	68	68	68	68	78	72.5	-10	-5.5	0.33	5	17	5	0.34	0
m2107-c-3050	58.5	58.5	58.5	58.5	64.5	59	-6	-5.5	0.28	5	20	5	0.29	0
m2107-c-3100	0	0	0	48	53	48	-5	-5	0.24	0	45	0	0	0
m2107-c-3150	43.5	43.5	43.5	43.5	43.5	38.5	0	-5	0.2	5	10	5	0.22	0
m2107-p-2400	0	0	0	16	19.5	16	-3.5	-3.5	-0.09	0	15	0	0	0
m2107-p-2450	0	0	0	22.5	27	22.5	-4.5	-4.5	-0.12	0	25	0	0	0
m2107-p-2500	0	0	0	31	36.5	31	-5.5	-5.5	-0.16	0	20	0	0	0
m2107-p-2550	0	0	0	41.5	48	41.5	-6.5	-6.5	-0.2	0	23	0	0	0
m2107-p-2600	0	0	0	54	61.5	54	-7.5	-7.5	-0.24	0	20	0	0	0
m2107-p-2650	0	0	0	69.5	78	69.5	-8.5	-8.5	-0.29	0	15	0	0	0
m2107-p-2700	0	0	0	87.5	96.5	87.5	-9	-9	-0.34	0	5	0	0	0
m2107-p-2750	0	0	0	108.5	118	108.5	-9.5	-9.5	-0.4	0	0	0	0	0
m2107-p-2800	0	0	0	132.5	142	132.5	-9.5	-9.5	-0.45	0	5	0	0	0
m2107-p-2850	0	0	0	158.5	169	158.5	-10.5	-10.5	-0.51	0	5	0	0	0
m2107-p-2900	0	0	0	188	198.5	188	-10.5	-10.5	-0.56	0	5	0	0	0
m2107-p-2950	0	0	0	219.5	230	219.5	-10.5	-10.5	-0.61	0	0	0	0	0
m2107-p-3000	0	0	0	254	264	254	-10	-10	-0.66	0	0	0	0	0
m2107-p-3050	0	0	0	290.5	300.5	290.5	-10	-10	-0.71	0	0	0	0	0
m2107-p-3100	0	0	0	328.5	338.5	328.5	-10	-10	-0.75	0	0	0	0	0
m2107-p-3150	0	0	0	369	378.5	369	-9.5	-9.5	-0.79	0	0	0	0	0
m2108-c-2450	0	0	0	405	409.5	405	-4.5	-4.5	0.93	0	0	0	0	0
m2108-c-2500	0	0	0	360.5	366	360.5	-5.5	-5.5	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	318	324.5	318	-6.5	-6.5	0.86	0	0	0	0	0
m2108-c-2600	0	0	0	277.5	285.5	277.5	-8	-8	0.81	0	0	0	0	0
m2108-c-2650	0	0	0	240	249	240	-9	-9	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	205	215.5	205	-10.5	-10.5	0.7	0	0	0	0	0
m2108-c-2750	0	0	0	173.5	184.5	173.5	-11	-11	0.64	0	0	0	0	0
m2108-c-2800	0	0	0	145	156.5	145	-11.5	-11.5	0.58	0	0	0	0	0
m2108-c-2850	0	0	0	120	131.5	120	-11.5	-11.5	0.51	0	0	0	0	0
m2108-c-2900	0	0	0	98	109.5	98	-11.5	-11.5	0.45	0	0	0	0	0
m2108-c-2950	0	0	0	79	90	79	-11	-11	0.39	0	5	0	0	0
m2108-c-3000	0	0	0	63	73.5	63	-10.5	-10.5	0.33	0	0	0	0	0
m2108-c-3050	0	0	0	49.5	59.5	49.5	-10	-10	0.28	0	0	0	0	0
m2108-c-3100	0	0	0	38.5	48	38.5	-9.5	-9.5	0.23	0	10	0	0	0
m2108-c-3150	0	0	0	29.5	38	29.5	-8.5	-8.5	0.19	0	10	0	0	0
m2108-c-3200	0	0	0	22.5	30	22.5	-7.5	-7.5	0.15	0	5	0	0	0
m2108-p-2450	0	0	0	10	14.5	10	-4.5	-4.5	-0.07	0	0	0	0	0
m2108-p-2500	0	0	0	15.5	21	15.5	-5.5	-5.5	-0.1	0	0	0	0	0
m2108-p-2550	0	0	0	22.5	29.5	22.5	-7	-7	-0.14	0	5	0	0	0
m2108-p-2600	0	0	0	32	40	32	-8	-8	-0.18	0	5	0	0	0
m2108-p-2650	44	44	44	44	53	44	-9	-9	-0.23	5	20	5	0.22	0
m2108-p-2700	0	0	0	58.5	68.5	58.5	-10	-10	-0.29	0	0	0	0	0
m2108-p-2750	0	0	0	76.5	87.5	76.5	-11	-11	-0.35	0	0	0	0	0
m2108-p-2800	0	0	0	97.5	109	97.5	-11.5	-11.5	-0.41	0	0	0	0	0
m2108-p-2850	0	0	0	122	133.5	122	-11.5	-11.5	-0.48	0	0	0	0	0
m2108-p-2900	0	0	0	149.5	161	149.5	-11.5	-11.5	-0.54	0	0	0	0	0
m2108-p-2950	0	0	0	180	191.5	180	-11.5	-11.5	-0.6	0	0	0	0	0
m2108-p-3000	0	0	0	213.5	224.5	213.5	-11	-11	-0.66	0	0	0	0	0
m2108-p-3050	0	0	0	249.5	260	249.5	-10.5	-10.5	-0.72	0	0	0	0	0
m2108-p-3100	0	0	0	288.5	297.5	288.5	-9	-9	-0.76	0	0	0	0	0
m2108-p-3150	0	0	0	329	337.5	329	-8.5	-8.5	-0.81	0	0	0	0	0
m2108-p-3200	0	0	0	371.5	379	371.5	-7.5	-7.5	-0.85	0	0	0	0	0
										54,208	432,365	7,235	3,378.09	0
										54,208	432,365	7,235	3,378.09	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.21
c2101	13.9
c2103	13.21
c2105	12.62
c2107	12.12
i2010	26.18
i2011	39.35
i2012	36.74
i2101	37.19
i2102	40.08
i2103	41.15
i2104	41.15
i2105	40.04
i2106	40.04
i2107	30.49
i2108	30.49
l2010	26.63
l2011	19.45
l2012	19.72
l2101	18.57
l2102	18.86
l2103	18.9
l2104	19.61
l2105	19
l2106	18.85
l2107	18.85
l2108	18.85
m2011	23.26
m2012	14.36
m2101	15.04
m2103	16.28
m2105	14.01
m2107	14.54
m2108	11.72
pg2011	29.62
pg2012	29.72
pg2101	28.87
pg2102	32.05
pg2103	31.08
pg2104	28.33
pg2105	28.33
pg2106	29.11
pg2107	29.11
pg2108	29.11
pp2010	27.73
pp2011	19.38
pp2012	20.11
pp2101	18.35
pp2102	19.05
pp2103	19.21
pp2104	19.6
pp2105	18.19
pp2106	18.19
pp2107	18.88
pp2108	18.88
v2010	23.05
v2011	19.92
v2012	19.08
v2101	16.98
v2102	16.81
v2103	16.92
v2104	16.92
v2105	16.55
v2106	21.13
v2107	21.13

（来源：大连商品交易所）

关键字：豆粕期权

9月2日大连盘豆粕期权下午收盘行情

相关资讯