9月3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3日大连盘豆粕期权下午收盘行情

2020-09-03 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	475.5	475	-0.5	-0.5	1	0	1	0	0	0
m2011-c-2500	0	0	0	425	426.5	425	-1.5	-1.5	1	0	0	0	0	0
m2011-c-2550	0	0	0	376	378	376	-2	-2	0.98	0	0	0	0	0
m2011-c-2600	0	0	0	327.5	331	327.5	-3.5	-3.5	0.96	0	5	0	0	0
m2011-c-2650	0	0	0	280.5	286	280.5	-5.5	-5.5	0.93	0	15	0	0	0
m2011-c-2700	0	0	0	235.5	243	235.5	-7.5	-7.5	0.89	0	10	0	0	0
m2011-c-2750	0	0	0	193.5	203	193.5	-9.5	-9.5	0.83	0	12	0	0	0
m2011-c-2800	0	0	0	155	166.5	155	-11.5	-11.5	0.75	0	22	0	0	0
m2011-c-2850	0	0	0	121	134	121	-13	-13	0.66	0	28	0	0	0
m2011-c-2900	45.5	45.5	45.5	45.5	105.5	91.5	-60	-14	0.56	50	156	-50	2.28	0
m2011-c-2950	53.5	55.5	53.5	55.5	81	67	-25.5	-14	0.46	2	201	0	0.11	0
m2011-c-3000	40	51.5	40	45	61	47.5	-16	-13.5	0.37	9	330	5	0.43	0
m2011-c-3050	48.5	48.5	24.5	24.5	45	33	-20.5	-12	0.28	24	136	10	0.78	0
m2011-c-3100	15.5	15.5	14	14	32.5	22	-18.5	-10.5	0.2	5	223	-1	0.07	0
m2011-c-3150	12.5	12.5	11	11	23	14	-12	-9	0.14	20	263	20	0.23	0
m2011-c-3200	10	14	9	9	15.5	8.5	-6.5	-7	0.1	45	302	40	0.46	0
m2011-c-3250	0	0	0	5	10.5	5	-5.5	-5.5	0.06	0	270	0	0	0
m2011-c-3300	0	0	0	3	7	3	-4	-4	0.04	0	301	0	0	0
m2011-c-3350	6	6.5	4.5	5.5	4.5	1.5	1	-3	0.02	128	837	122	0.76	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	199	0	0	0
m2011-p-2500	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	186	0	0	0
m2011-p-2550	0	0	0	1	3.5	1	-2.5	-2.5	-0.01	0	101	0	0	0
m2011-p-2600	0	0	0	3	6.5	3	-3.5	-3.5	-0.04	0	114	0	0	0
m2011-p-2650	0	0	0	6	11.5	6	-5.5	-5.5	-0.07	0	91	0	0	0
m2011-p-2700	0	0	0	11	18.5	11	-7.5	-7.5	-0.11	0	80	0	0	0
m2011-p-2750	0	0	0	18.5	28	18.5	-9.5	-9.5	-0.17	0	33	0	0	0
m2011-p-2800	13	13	13	13	41.5	30	-28.5	-11.5	-0.25	1	87	0	0.01	0
m2011-p-2850	0	0	0	46	59	46	-13	-13	-0.34	0	136	0	0	0
m2011-p-2900	0	0	0	66.5	80.5	66.5	-14	-14	-0.44	0	164	0	0	0
m2011-p-2950	0	0	0	92	106	92	-14	-14	-0.54	0	23	0	0	0
m2011-p-3000	0	0	0	122.5	136	122.5	-13.5	-13.5	-0.63	0	24	0	0	0
m2011-p-3050	0	0	0	157.5	170	157.5	-12.5	-12.5	-0.72	0	19	0	0	0
m2011-p-3100	0	0	0	196.5	207	196.5	-10.5	-10.5	-0.8	0	15	0	0	0
m2011-p-3150	0	0	0	239	247.5	239	-8.5	-8.5	-0.86	0	0	0	0	0
m2011-p-3200	0	0	0	283.5	290.5	283.5	-7	-7	-0.9	0	0	0	0	0
m2011-p-3250	0	0	0	330	335	330	-5	-5	-0.94	0	0	0	0	0
m2011-p-3300	0	0	0	377.5	381.5	377.5	-4	-4	-0.97	0	0	0	0	0
m2011-p-3350	0	0	0	426.5	429	426.5	-2.5	-2.5	-0.98	0	0	0	0	0
m2012-c-2450	0	0	0	481	481	481	0	0	0.98	0	10	0	0	0
m2012-c-2500	0	0	0	432.5	431	432.5	1.5	1.5	0.97	0	5	0	0	0
m2012-c-2550	0	0	0	385	381	385	4	4	0.95	0	10	0	0	0
m2012-c-2600	0	0	0	338.5	331.5	338.5	7	7	0.92	0	10	0	0	0
m2012-c-2650	0	0	0	294.5	283.5	294.5	11	11	0.88	0	10	0	0	0
m2012-c-2700	0	0	0	252.5	237	252.5	15.5	15.5	0.84	0	10	0	0	0
m2012-c-2750	0	0	0	213.5	193.5	213.5	20	20	0.78	0	15	0	0	0
m2012-c-2800	0	0	0	177.5	153	177.5	24.5	24.5	0.71	0	15	0	0	0
m2012-c-2850	0	0	0	145.5	117	145.5	28.5	28.5	0.64	0	30	0	0	0
m2012-c-2900	0	0	0	117	86.5	117	30.5	30.5	0.56	0	73	0	0	0
m2012-c-2950	0	0	0	93	61.5	93	31.5	31.5	0.49	0	84	0	0	0
m2012-c-3000	0	0	0	72	42	72	30	30	0.41	0	101	0	0	0
m2012-c-3050	0	0	0	55	27.5	55	27.5	27.5	0.34	0	92	0	0	0
m2012-c-3100	0	0	0	41	17	41	24	24	0.27	0	166	0	0	0
m2012-c-3150	0	0	0	30.5	10.5	30.5	20	20	0.22	0	99	0	0	0
m2012-c-3200	16.5	16.5	16.5	16.5	6	22	10.5	16	0.17	10	120	0	0.17	0
m2012-c-3250	13.5	13.5	13.5	13.5	3	15.5	10.5	12.5	0.13	5	213	5	0.07	0
m2012-c-3300	0	0	0	11	1.5	11	9.5	9.5	0.09	0	108	0	0	0
m2012-c-3350	9.5	10	9.5	10	0.5	7.5	9.5	7	0.07	10	70	10	0.1	0
m2012-p-2450	2.5	2.5	2.5	2.5	0.5	1.5	2	1	-0.02	10	205	10	0.03	0
m2012-p-2500	0	0	0	3	0.5	3	2.5	2.5	-0.03	0	130	0	0	0
m2012-p-2550	0	0	0	5.5	0.5	5.5	5	5	-0.05	0	125	0	0	0
m2012-p-2600	0	0	0	9.5	1.5	9.5	8	8	-0.08	0	105	0	0	0
m2012-p-2650	0	0	0	15	3	15	12	12	-0.12	0	115	0	0	0
m2012-p-2700	0	0	0	23	6.5	23	16.5	16.5	-0.16	0	80	0	0	0
m2012-p-2750	0	0	0	34	12.5	34	21.5	21.5	-0.22	0	63	0	0	0
m2012-p-2800	0	0	0	48	22.5	48	25.5	25.5	-0.29	0	60	0	0	0
m2012-p-2850	0	0	0	66	36.5	66	29.5	29.5	-0.36	0	65	0	0	0
m2012-p-2900	0	0	0	87.5	55.5	87.5	32	32	-0.44	0	40	0	0	0
m2012-p-2950	0	0	0	112.5	80.5	112.5	32	32	-0.51	0	55	0	0	0
m2012-p-3000	0	0	0	142	111	142	31	31	-0.59	0	30	0	0	0
m2012-p-3050	0	0	0	175	146.5	175	28.5	28.5	-0.66	0	10	0	0	0
m2012-p-3100	0	0	0	211	186	211	25	25	-0.72	0	10	0	0	0
m2012-p-3150	0	0	0	250	229	250	21	21	-0.78	0	15	0	0	0
m2012-p-3200	0	0	0	291.5	274.5	291.5	17	17	-0.83	0	10	0	0	0
m2012-p-3250	0	0	0	335	322	335	13	13	-0.87	0	10	0	0	0
m2012-p-3300	0	0	0	380	370.5	380	9.5	9.5	-0.91	0	0	0	0	0
m2012-p-3350	0	0	0	427	419.5	427	7.5	7.5	-0.93	0	0	0	0	0
m2101-c-2450	491	491	491	491	491	492	0	1	1	1	173	1	0.49	0
m2101-c-2500	441	441	441	441	441.5	442.5	-0.5	1	0.99	1	284	1	0.44	0
m2101-c-2550	406	406	406	406	392.5	394	13.5	1.5	0.97	10	397	0	4.06	0
m2101-c-2600	343.5	343.5	343.5	343.5	345	347	-1.5	2	0.94	1	197	1	0.34	0
m2101-c-2650	311.5	311.5	296.5	296.5	298.5	301	-2	2.5	0.91	35	317	-5	10.64	0
m2101-c-2700	246.5	265.5	239	243	254.5	257.5	-11.5	3	0.87	175	1,527	-6	44.86	3
m2101-c-2750	223.5	223.5	201	201	213.5	217	-12.5	3.5	0.81	39	1,499	-27	8.51	0
m2101-c-2800	163	181	157	162	175.5	179	-13.5	3.5	0.74	938	6,401	-46	161.48	0
m2101-c-2850	131	148.5	128	130	141	145.5	-11	4.5	0.67	1,143	10,648	-274	156.02	0
m2101-c-2900	103	120	100.5	104	111	115.5	-7	4.5	0.58	3,267	16,308	302	355.92	0
m2101-c-2950	81	94	79	81	85.5	90	-4.5	4.5	0.5	6,638	13,060	453	571.32	0
m2101-c-3000	63	75	62	64	64.5	68.5	-0.5	4	0.42	9,067	31,903	882	621.45	0
m2101-c-3050	47.5	58	47.5	50	47.5	51	2.5	3.5	0.34	5,875	19,389	517	312.09	0
m2101-c-3100	37.5	46.5	37	39.5	34	37.5	5.5	3.5	0.27	4,309	13,898	401	184.37	0
m2101-c-3150	30	37	30	31.5	23.5	26.5	8	3	0.21	2,430	6,594	-78	80.91	0
m2101-c-3200	24	30	24	26	16	18.5	10	2.5	0.16	6,392	37,824	-211	175.39	0
m2101-c-3250	18.5	23.5	18.5	20	10.5	12.5	9.5	2	0.11	3,352	15,083	-76	70.2	0
m2101-c-3300	15.5	19.5	15.5	16	7	8.5	9	1.5	0.08	3,050	10,869	-236	53.72	0
m2101-c-3350	11.5	15.5	11.5	13.5	4.5	5.5	9	1	0.06	3,256	9,178	389	46.74	0
m2101-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	2	3,896	0	0	0
m2101-p-2500	1.5	1.5	1.5	1.5	1	1.5	0.5	0.5	-0.02	120	1,638	21	0.18	0
m2101-p-2550	2	2	2	2	2.5	3	-0.5	0.5	-0.03	357	2,355	-12	0.71	0
m2101-p-2600	3	3	2.5	2.5	4.5	5.5	-2	1	-0.05	345	4,950	105	0.94	0
m2101-p-2650	5.5	5.5	4	4.5	8.5	10	-4	1.5	-0.09	418	5,663	-11	1.98	0
m2101-p-2700	8.5	9.5	7.5	8	14.5	16.5	-6.5	2	-0.13	981	7,135	242	7.86	0
m2101-p-2750	15	16.5	13	14.5	23	25.5	-8.5	2.5	-0.19	1,255	10,683	-41	18.16	0
m2101-p-2800	24	28	21.5	23.5	35	37.5	-11.5	2.5	-0.25	2,539	44,501	20	62.05	0
m2101-p-2850	41	47	37.5	41.5	50.5	53.5	-9	3	-0.33	5,954	14,005	1,071	248.03	0
m2101-p-2900	63.5	70.5	57	64	70.5	74	-6.5	3.5	-0.41	4,105	7,585	184	257.35	0
m2101-p-2950	89.5	99	82	92	94.5	98	-2.5	3.5	-0.5	2,376	7,301	287	215.01	0
m2101-p-3000	122	132	112.5	125.5	123.5	126.5	2	3	-0.58	564	6,798	1	68.95	0
m2101-p-3050	159	166.5	146	160.5	156	159	4.5	3	-0.66	231	3,898	4	35.22	0
m2101-p-3100	199.5	206	186	200	192.5	195	7.5	2.5	-0.73	44	1,848	4	8.81	0
m2101-p-3150	240.5	248.5	224	240.5	232	234	8.5	2	-0.79	31	987	-1	7.43	0
m2101-p-3200	269	282	269	282	274.5	276	7.5	1.5	-0.84	11	914	1	2.97	0
m2101-p-3250	314	319	314	319	319	320	0	1	-0.88	71	1,709	0	22.41	0
m2101-p-3300	0	0	0	365.5	365	365.5	0.5	0.5	-0.92	0	188	0	0	0
m2101-p-3350	424.5	424.5	407	408.5	412.5	412.5	-4	0	-0.95	17	92	-16	6.96	0
m2103-c-2400	0	0	0	446.5	441	446.5	5.5	5.5	0.96	0	35	0	0	0
m2103-c-2450	0	0	0	399.5	395	399.5	4.5	4.5	0.94	0	10	0	0	0
m2103-c-2500	0	0	0	354	350.5	354	3.5	3.5	0.91	0	10	0	0	0
m2103-c-2550	0	0	0	310.5	308	310.5	2.5	2.5	0.87	0	17	0	0	0
m2103-c-2600	0	0	0	269	268	269	1	1	0.83	0	25	0	0	0
m2103-c-2650	0	0	0	230.5	231	230.5	-0.5	-0.5	0.77	0	25	0	0	0
m2103-c-2700	0	0	0	194.5	196.5	194.5	-2	-2	0.71	0	40	0	0	0
m2103-c-2750	0	0	0	162.5	165.5	162.5	-3	-3	0.65	0	30	0	0	0
m2103-c-2800	0	0	0	133.5	137.5	133.5	-4	-4	0.58	0	45	0	0	0
m2103-c-2850	0	0	0	108.5	113	108.5	-4.5	-4.5	0.51	0	26	0	0	0
m2103-c-2900	0	0	0	86.5	91.5	86.5	-5	-5	0.44	0	45	0	0	0
m2103-c-2950	0	0	0	68	73.5	68	-5.5	-5.5	0.37	0	46	0	0	0
m2103-c-3000	0	0	0	53	58	53	-5	-5	0.31	0	60	0	0	0
m2103-c-3050	0	0	0	40.5	45.5	40.5	-5	-5	0.25	0	25	0	0	0
m2103-c-3100	0	0	0	30.5	35	30.5	-4.5	-4.5	0.2	0	55	0	0	0
m2103-c-3150	0	0	0	22.5	27	22.5	-4.5	-4.5	0.16	0	145	0	0	0
m2103-p-2400	5.5	5.5	5	5	6.5	4	-1.5	-2.5	-0.04	15	295	15	0.08	0
m2103-p-2450	6.5	6.5	6.5	6.5	10.5	7	-4	-3.5	-0.06	15	135	15	0.1	0
m2103-p-2500	0	0	0	11.5	16	11.5	-4.5	-4.5	-0.09	0	75	0	0	0
m2103-p-2550	0	0	0	17.5	23.5	17.5	-6	-6	-0.12	0	60	0	0	0
m2103-p-2600	0	0	0	26	33.5	26	-7.5	-7.5	-0.17	0	55	0	0	0
m2103-p-2650	0	0	0	37	45.5	37	-8.5	-8.5	-0.22	0	85	0	0	0
m2103-p-2700	0	0	0	51.5	61	51.5	-9.5	-9.5	-0.28	0	80	0	0	0
m2103-p-2750	0	0	0	69	80	69	-11	-11	-0.35	0	75	0	0	0
m2103-p-2800	0	0	0	89.5	101.5	89.5	-12	-12	-0.42	0	80	0	0	0
m2103-p-2850	0	0	0	114.5	127	114.5	-12.5	-12.5	-0.49	0	50	0	0	0
m2103-p-2900	0	0	0	142.5	155.5	142.5	-13	-13	-0.56	0	45	0	0	0
m2103-p-2950	0	0	0	173.5	187	173.5	-13.5	-13.5	-0.62	0	40	0	0	0
m2103-p-3000	0	0	0	208	221.5	208	-13.5	-13.5	-0.69	0	50	0	0	0
m2103-p-3050	0	0	0	245.5	258.5	245.5	-13	-13	-0.74	0	15	0	0	0
m2103-p-3100	0	0	0	285.5	298	285.5	-12.5	-12.5	-0.79	0	10	0	0	0
m2103-p-3150	0	0	0	327.5	339.5	327.5	-12	-12	-0.84	0	20	0	0	0
m2105-c-2350	0	0	0	462.5	455.5	462.5	7	7	0.96	0	42	0	0	0
m2105-c-2400	0	0	0	416	409	416	7	7	0.93	0	57	0	0	0
m2105-c-2450	0	0	0	371	364.5	371	6.5	6.5	0.9	0	93	0	0	0
m2105-c-2500	0	0	0	328	321.5	328	6.5	6.5	0.87	0	253	0	0	0
m2105-c-2550	272.5	286	268	286	280.5	287.5	5.5	7	0.82	33	194	-3	9.04	0
m2105-c-2600	232.5	250	228	241	242.5	249	-1.5	6.5	0.77	16	658	1	3.86	0
m2105-c-2650	194	214	190.5	201.5	207.5	213.5	-6	6	0.72	109	1,038	0	21.58	0
m2105-c-2700	164.5	181.5	159.5	171	175.5	181	-4.5	5.5	0.66	281	3,601	99	48.66	0
m2105-c-2750	139	153	132	144.5	146.5	152	-2	5.5	0.59	180	1,591	33	26.03	0
m2105-c-2800	113	130	112.5	121	121	126	0	5	0.53	529	2,569	154	63.68	0
m2105-c-2850	93	111.5	93	102	99	103.5	3	4.5	0.47	2,403	3,475	1,496	253.24	0
m2105-c-2900	79	91.5	79	85.5	79.5	84	6	4.5	0.4	478	2,398	190	39.93	0
m2105-c-2950	67	77	66.5	71	63.5	67	7.5	3.5	0.34	215	863	15	15.71	0
m2105-c-3000	55.5	65	55	60	50	53	10	3	0.29	1,962	15,458	-595	117.46	0
m2105-c-3050	47.5	54.5	47	50.5	39	41.5	11.5	2.5	0.24	336	1,170	37	17.3	0
m2105-c-3100	39.5	60	39	42.5	30	32	12.5	2	0.2	1,356	2,213	120	58.23	0
m2105-c-3150	35.5	38.5	35.5	36	22.5	24.5	13.5	2	0.16	183	898	146	6.77	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	5.5	5.5	9.5	9.5	-4	0	-0.07	40	176	0	0.24	0
m2105-p-2450	10	10.5	8.5	9	14.5	14.5	-5.5	0	-0.1	150	448	-60	1.42	0
m2105-p-2500	15	15.5	13	13.5	21.5	21	-8	-0.5	-0.13	54	509	24	0.78	0
m2105-p-2550	22	22.5	19	19.5	30.5	30	-11	-0.5	-0.17	87	1,982	-10	1.84	0
m2105-p-2600	30	31.5	27.5	29	42	41.5	-13	-0.5	-0.22	156	3,829	24	4.5	0
m2105-p-2650	42	45	38.5	41	56.5	55.5	-15.5	-1	-0.28	764	27,582	-34	31.28	0
m2105-p-2700	60	63	54	57.5	74	73	-16.5	-1	-0.34	627	32,660	-15	37.19	0
m2105-p-2750	86	87	76.5	80	95	93.5	-15	-1.5	-0.4	122	1,029	-32	9.74	0
m2105-p-2800	110.5	114	101.5	107.5	119	117	-11.5	-2	-0.46	259	495	58	27	0
m2105-p-2850	144	144.5	130.5	137	146.5	144	-9.5	-2.5	-0.53	109	366	50	14.71	0
m2105-p-2900	172.5	179	162	168.5	177	174	-8.5	-3	-0.59	49	180	17	8.21	0
m2105-p-2950	208	215.5	198	203	210.5	207	-7.5	-3.5	-0.65	33	322	19	6.74	0
m2105-p-3000	248.5	255	248.5	255	246.5	243	8.5	-3.5	-0.7	13	207	3	3.29	0
m2105-p-3050	295	295	274.5	285	285	281	0	-4	-0.75	16	80	5	4.62	0
m2105-p-3100	337.5	337.5	318.5	326.5	326	321.5	0.5	-4.5	-0.8	30	53	10	9.83	0
m2105-p-3150	0	0	0	363.5	368.5	363.5	-5	-5	-0.84	0	5	0	0	0
m2107-c-2400	0	0	0	436.5	430	436.5	6.5	6.5	0.92	0	5	0	0	0
m2107-c-2450	0	0	0	393	386.5	393	6.5	6.5	0.88	0	5	0	0	0
m2107-c-2500	0	0	0	351	345.5	351	5.5	5.5	0.85	0	5	0	0	0
m2107-c-2550	0	0	0	311	306	311	5	5	0.81	0	15	0	0	0
m2107-c-2600	0	0	0	273.5	269.5	273.5	4	4	0.76	0	5	0	0	0
m2107-c-2650	0	0	0	238.5	235	238.5	3.5	3.5	0.71	0	5	0	0	0
m2107-c-2700	0	0	0	206.5	203.5	206.5	3	3	0.66	0	5	0	0	0
m2107-c-2750	0	0	0	177	175	177	2	2	0.61	0	15	0	0	0
m2107-c-2800	0	0	0	150.5	149	150.5	1.5	1.5	0.55	0	7	0	0	0
m2107-c-2850	0	0	0	127	126	127	1	1	0.49	0	10	0	0	0
m2107-c-2900	0	0	0	106	105.5	106	0.5	0.5	0.44	0	10	0	0	0
m2107-c-2950	0	0	0	88	88	88	0	0	0.38	0	6	0	0	0
m2107-c-3000	0	0	0	72	72.5	72	-0.5	-0.5	0.33	0	17	0	0	0
m2107-c-3050	0	0	0	58.5	59	58.5	-0.5	-0.5	0.29	0	20	0	0	0
m2107-c-3100	0	0	0	47.5	48	47.5	-0.5	-0.5	0.24	0	45	0	0	0
m2107-c-3150	0	0	0	38	38.5	38	-0.5	-0.5	0.2	0	10	0	0	0
m2107-p-2400	0	0	0	13.5	16	13.5	-2.5	-2.5	-0.08	0	15	0	0	0
m2107-p-2450	0	0	0	19.5	22.5	19.5	-3	-3	-0.11	0	25	0	0	0
m2107-p-2500	0	0	0	27.5	31	27.5	-3.5	-3.5	-0.14	0	20	0	0	0
m2107-p-2550	0	0	0	37	41.5	37	-4.5	-4.5	-0.18	0	23	0	0	0
m2107-p-2600	0	0	0	49.5	54	49.5	-4.5	-4.5	-0.23	0	20	0	0	0
m2107-p-2650	0	0	0	64	69.5	64	-5.5	-5.5	-0.28	0	15	0	0	0
m2107-p-2700	0	0	0	81.5	87.5	81.5	-6	-6	-0.33	0	5	0	0	0
m2107-p-2750	0	0	0	101.5	108.5	101.5	-7	-7	-0.39	0	0	0	0	0
m2107-p-2800	0	0	0	124.5	132.5	124.5	-8	-8	-0.44	0	5	0	0	0
m2107-p-2850	0	0	0	150.5	158.5	150.5	-8	-8	-0.5	0	5	0	0	0
m2107-p-2900	0	0	0	179.5	188	179.5	-8.5	-8.5	-0.55	0	5	0	0	0
m2107-p-2950	0	0	0	211	219.5	211	-8.5	-8.5	-0.61	0	0	0	0	0
m2107-p-3000	0	0	0	244.5	254	244.5	-9.5	-9.5	-0.66	0	0	0	0	0
m2107-p-3050	0	0	0	281	290.5	281	-9.5	-9.5	-0.71	0	0	0	0	0
m2107-p-3100	0	0	0	319	328.5	319	-9.5	-9.5	-0.75	0	0	0	0	0
m2107-p-3150	0	0	0	359.5	369	359.5	-9.5	-9.5	-0.79	0	0	0	0	0
m2108-c-2450	0	0	0	414	405	414	9	9	0.92	0	0	0	0	0
m2108-c-2500	0	0	0	369.5	360.5	369.5	9	9	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	327	318	327	9	9	0.85	0	0	0	0	0
m2108-c-2600	0	0	0	286.5	277.5	286.5	9	9	0.81	0	0	0	0	0
m2108-c-2650	0	0	0	249	240	249	9	9	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	214	205	214	9	9	0.71	0	0	0	0	0
m2108-c-2750	0	0	0	182	173.5	182	8.5	8.5	0.65	0	0	0	0	0
m2108-c-2800	0	0	0	153	145	153	8	8	0.59	0	0	0	0	0
m2108-c-2850	0	0	0	127.5	120	127.5	7.5	7.5	0.52	0	0	0	0	0
m2108-c-2900	0	0	0	105	98	105	7	7	0.46	0	0	0	0	0
m2108-c-2950	0	0	0	85.5	79	85.5	6.5	6.5	0.4	0	5	0	0	0
m2108-c-3000	0	0	0	69	63	69	6	6	0.34	0	0	0	0	0
m2108-c-3050	0	0	0	55	49.5	55	5.5	5.5	0.29	0	0	0	0	0
m2108-c-3100	0	0	0	43.5	38.5	43.5	5	5	0.24	0	10	0	0	0
m2108-c-3150	0	0	0	34	29.5	34	4.5	4.5	0.2	0	10	0	0	0
m2108-c-3200	0	0	0	26	22.5	26	3.5	3.5	0.16	0	5	0	0	0
m2108-p-2450	0	0	0	11	10	11	1	1	-0.07	0	0	0	0	0
m2108-p-2500	17.5	17.5	17.5	17.5	15.5	16	2	0.5	-0.1	5	5	5	0.09	0
m2108-p-2550	0	0	0	23.5	22.5	23.5	1	1	-0.14	0	5	0	0	0
m2108-p-2600	31.5	31.5	31.5	31.5	32	33	-0.5	1	-0.18	5	10	5	0.16	0
m2108-p-2650	0	0	0	44.5	44	44.5	0.5	0.5	-0.23	0	20	0	0	0
m2108-p-2700	0	0	0	59.5	58.5	59.5	1	1	-0.28	0	0	0	0	0
m2108-p-2750	0	0	0	77	76.5	77	0.5	0.5	-0.34	0	0	0	0	0
m2108-p-2800	0	0	0	98	97.5	98	0.5	0.5	-0.4	0	0	0	0	0
m2108-p-2850	0	0	0	121.5	122	121.5	-0.5	-0.5	-0.47	0	0	0	0	0
m2108-p-2900	0	0	0	148.5	149.5	148.5	-1	-1	-0.53	0	0	0	0	0
m2108-p-2950	0	0	0	179	180	179	-1	-1	-0.59	0	0	0	0	0
m2108-p-3000	0	0	0	211.5	213.5	211.5	-2	-2	-0.65	0	0	0	0	0
m2108-p-3050	0	0	0	247	249.5	247	-2.5	-2.5	-0.7	0	0	0	0	0
m2108-p-3100	0	0	0	285	288.5	285	-3.5	-3.5	-0.75	0	0	0	0	0
m2108-p-3150	0	0	0	325	329	325	-4	-4	-0.79	0	0	0	0	0
m2108-p-3200	0	0	0	367	371.5	367	-4.5	-4.5	-0.83	0	0	0	0	0
										80,349	438,175	5,810	4,672.69	3
										80,349	438,175	5,810	4,672.69	3
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	11.03
c2101	13.68
c2103	13.24
c2105	12.15
c2107	11.91
i2010	27.96
i2011	34.72
i2012	50.2
i2101	37.52
i2102	52.93
i2103	52.93
i2104	36.47
i2105	36.65
i2106	35.97
i2107	32.62
i2108	30.9
l2010	29.71
l2011	21.57
l2012	20.74
l2101	19.41
l2102	19.41
l2103	20.21
l2104	20.23
l2105	18.9
l2106	19.13
l2107	18.62
l2108	18.52
m2011	19.97
m2012	20.96
m2101	15.78
m2103	15.15
m2105	14.2
m2107	14.2
m2108	12.09
pg2011	29.16
pg2012	28.59
pg2101	41.74
pg2102	32.65
pg2103	31.68
pg2104	26.85
pg2105	26.58
pg2106	26.58
pg2107	25.42
pg2108	25.42
pp2010	25.83
pp2011	19.96
pp2012	19.31
pp2101	19.9
pp2102	19.9
pp2103	18.36
pp2104	17.35
pp2105	17.35
pp2106	20.17
pp2107	20.17
pp2108	18.32
v2010	24.84
v2011	20.59
v2012	20.59
v2101	17.32
v2102	17.32
v2103	17.21
v2104	17
v2105	16.38
v2106	17.34
v2107	14.29

（来源：大连商品交易所）

关键字：豆粕期权

9月3日大连盘豆粕期权下午收盘行情

相关资讯