9月4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4日大连盘豆粕期权下午收盘行情

2020-09-04 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	479	475	479	4	4	1	0	1	0	0	0
m2011-c-2500	0	0	0	429.5	425	429.5	4.5	4.5	0.99	0	0	0	0	0
m2011-c-2550	0	0	0	380.5	376	380.5	4.5	4.5	0.98	0	0	0	0	0
m2011-c-2600	0	0	0	333	327.5	333	5.5	5.5	0.95	0	5	0	0	0
m2011-c-2650	0	0	0	286.5	280.5	286.5	6	6	0.92	0	15	0	0	0
m2011-c-2700	0	0	0	242.5	235.5	242.5	7	7	0.87	0	10	0	0	0
m2011-c-2750	0	0	0	201	193.5	201	7.5	7.5	0.81	0	12	0	0	0
m2011-c-2800	0	0	0	163.5	155	163.5	8.5	8.5	0.74	0	22	0	0	0
m2011-c-2850	0	0	0	129.5	121	129.5	8.5	8.5	0.66	0	28	0	0	0
m2011-c-2900	0	0	0	100.5	91.5	100.5	9	9	0.57	0	156	0	0	0
m2011-c-2950	27.5	171	27.5	55	67	76	-12	9	0.48	28	206	5	1.62	0
m2011-c-3000	30	43	10	37	47.5	56	-10.5	8.5	0.39	72	307	-23	1.79	0
m2011-c-3050	25	25	25	25	33	40	-8	7	0.3	5	141	5	0.13	0
m2011-c-3100	16.5	16.5	6	6	22	28	-16	6	0.23	5	228	5	0.04	0
m2011-c-3150	11	11	10	10.5	14	19	-3.5	5	0.17	49	305	42	0.51	0
m2011-c-3200	8	8	7.5	8	8.5	12.5	-0.5	4	0.12	30	327	25	0.24	0
m2011-c-3250	5	13	5	8	5	8	3	3	0.08	232	395	125	2.63	0
m2011-c-3300	5	6	5	5.5	3	5	2.5	2	0.06	53	272	-29	0.29	0
m2011-c-3350	5	6	2.5	5.5	1.5	3	4	1.5	0.04	282	1,102	265	1.53	0
m2011-p-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	1	200	1	0	0
m2011-p-2500	0	0	0	1	0.5	1	0.5	0.5	-0.01	0	186	0	0	0
m2011-p-2550	0	0	0	2	1	2	1	1	-0.02	0	101	0	0	0
m2011-p-2600	0	0	0	4.5	3	4.5	1.5	1.5	-0.05	0	114	0	0	0
m2011-p-2650	0	0	0	8	6	8	2	2	-0.08	0	91	0	0	0
m2011-p-2700	0	0	0	14	11	14	3	3	-0.13	0	80	0	0	0
m2011-p-2750	5	43	2.5	5	18.5	22.5	-13.5	4	-0.18	9	37	4	0.07	0
m2011-p-2800	0	0	0	34.5	30	34.5	4.5	4.5	-0.26	0	87	0	0	0
m2011-p-2850	21.5	21.5	21.5	21.5	46	51	-24.5	5	-0.34	5	141	5	0.11	0
m2011-p-2900	0	0	0	71.5	66.5	71.5	5	5	-0.43	0	164	0	0	0
m2011-p-2950	0	0	0	97	92	97	5	5	-0.52	0	23	0	0	0
m2011-p-3000	0	0	0	126.5	122.5	126.5	4	4	-0.61	0	24	0	0	0
m2011-p-3050	0	0	0	161	157.5	161	3.5	3.5	-0.7	0	19	0	0	0
m2011-p-3100	0	0	0	198.5	196.5	198.5	2	2	-0.77	0	15	0	0	0
m2011-p-3150	0	0	0	239.5	239	239.5	0.5	0.5	-0.83	0	0	0	0	0
m2011-p-3200	0	0	0	283	283.5	283	-0.5	-0.5	-0.88	0	0	0	0	0
m2011-p-3250	0	0	0	328.5	330	328.5	-1.5	-1.5	-0.92	0	0	0	0	0
m2011-p-3300	0	0	0	375.5	377.5	375.5	-2	-2	-0.95	0	0	0	0	0
m2011-p-3350	0	0	0	423.5	426.5	423.5	-3	-3	-0.97	0	0	0	0	0
m2012-c-2450	0	0	0	484	481	484	3	3	1	0	10	0	0	0
m2012-c-2500	0	0	0	434	432.5	434	1.5	1.5	1	0	5	0	0	0
m2012-c-2550	0	0	0	384	385	384	-1	-1	1	0	10	0	0	0
m2012-c-2600	0	0	0	335.5	338.5	335.5	-3	-3	0.97	0	10	0	0	0
m2012-c-2650	0	0	0	287.5	294.5	287.5	-7	-7	0.95	0	10	0	0	0
m2012-c-2700	0	0	0	242	252.5	242	-10.5	-10.5	0.91	0	10	0	0	0
m2012-c-2750	0	0	0	198.5	213.5	198.5	-15	-15	0.85	0	15	0	0	0
m2012-c-2800	0	0	0	159	177.5	159	-18.5	-18.5	0.77	0	15	0	0	0
m2012-c-2850	0	0	0	123.5	145.5	123.5	-22	-22	0.68	0	30	0	0	0
m2012-c-2900	86.5	86.5	86.5	86.5	117	93	-30.5	-24	0.58	5	78	5	0.43	0
m2012-c-2950	122	122	122	122	93	68	29	-25	0.48	1	85	1	0.12	0
m2012-c-3000	46.5	47	46.5	47	72	48	-25	-24	0.38	15	116	15	0.7	0
m2012-c-3050	35.5	35.5	35.5	35.5	55	32.5	-19.5	-22.5	0.28	10	102	10	0.36	0
m2012-c-3100	26.5	28	26.5	28	41	21	-13	-20	0.2	20	181	15	0.54	0
m2012-c-3150	0	0	0	13.5	30.5	13.5	-17	-17	0.14	0	99	0	0	0
m2012-c-3200	0	0	0	8	22	8	-14	-14	0.09	0	120	0	0	0
m2012-c-3250	0	0	0	4.5	15.5	4.5	-11	-11	0.06	0	213	0	0	0
m2012-c-3300	0	0	0	2.5	11	2.5	-8.5	-8.5	0.03	0	108	0	0	0
m2012-c-3350	0	0	0	1.5	7.5	1.5	-6	-6	0.02	0	70	0	0	0
m2012-p-2450	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	205	0	0	0
m2012-p-2500	0	0	0	0.5	3	0.5	-2.5	-2.5	-0.01	0	130	0	0	0
m2012-p-2550	0	0	0	0.5	5.5	0.5	-5	-5	-0.01	0	125	0	0	0
m2012-p-2600	0	0	0	2	9.5	2	-7.5	-7.5	-0.03	0	105	0	0	0
m2012-p-2650	0	0	0	4	15	4	-11	-11	-0.05	0	115	0	0	0
m2012-p-2700	0	0	0	8.5	23	8.5	-14.5	-14.5	-0.09	0	80	0	0	0
m2012-p-2750	0	0	0	15	34	15	-19	-19	-0.15	0	63	0	0	0
m2012-p-2800	0	0	0	25.5	48	25.5	-22.5	-22.5	-0.22	0	60	0	0	0
m2012-p-2850	31	32	31	32	66	40	-34	-26	-0.31	15	75	10	0.48	0
m2012-p-2900	123.5	123.5	52.5	52.5	87.5	59.5	-35	-28	-0.42	11	51	11	0.65	0
m2012-p-2950	79.5	79.5	79.5	79.5	112.5	84	-33	-28.5	-0.52	5	60	5	0.4	0
m2012-p-3000	0	0	0	113.5	142	113.5	-28.5	-28.5	-0.62	0	30	0	0	0
m2012-p-3050	0	0	0	148.5	175	148.5	-26.5	-26.5	-0.71	0	10	0	0	0
m2012-p-3100	0	0	0	187	211	187	-24	-24	-0.79	0	10	0	0	0
m2012-p-3150	0	0	0	229	250	229	-21	-21	-0.86	0	15	0	0	0
m2012-p-3200	0	0	0	273.5	291.5	273.5	-18	-18	-0.91	0	10	0	0	0
m2012-p-3250	0	0	0	320.5	335	320.5	-14.5	-14.5	-0.94	0	10	0	0	0
m2012-p-3300	0	0	0	368	380	368	-12	-12	-0.97	0	0	0	0	0
m2012-p-3350	0	0	0	417	427	417	-10	-10	-0.99	0	0	0	0	0
m2101-c-2450	491	491	491	491	492	498	-1	6	1	1	173	0	0.49	0
m2101-c-2500	441	471	428	471	442.5	448.5	28.5	6	0.99	28	289	5	12.84	0
m2101-c-2550	0	0	0	399.5	394	399.5	5.5	5.5	0.97	0	397	0	0	0
m2101-c-2600	343.5	351	343.5	351	347	352	4	5	0.95	16	197	0	5.61	0
m2101-c-2650	298.5	324.5	296	324.5	301	306	23.5	5	0.92	30	287	-30	9.19	0
m2101-c-2700	250.5	278.5	249.5	278.5	257.5	262	21	4.5	0.87	115	1,493	-34	29.55	0
m2101-c-2750	211	231	211	231	217	221	14	4	0.82	24	1,491	-8	5.44	0
m2101-c-2800	167.5	191	156	191	179	182.5	12	3.5	0.75	846	6,359	-42	148.07	0
m2101-c-2850	135	154.5	125.5	153	145.5	148	7.5	2.5	0.68	632	10,394	-254	86.48	0
m2101-c-2900	110	123	98.5	123	115.5	118	7.5	2.5	0.6	2,931	15,765	-543	319.47	0
m2101-c-2950	85	96.5	77	96	90	92	6	2	0.51	7,188	12,460	-600	614.38	0
m2101-c-3000	66.5	77	61	77	68.5	70	8.5	1.5	0.43	9,522	31,771	-132	653.28	0
m2101-c-3050	51	60	47.5	59	51	52	8	1	0.35	6,723	19,714	325	362	0
m2101-c-3100	41	47.5	37.5	47.5	37.5	38	10	0.5	0.27	7,580	14,518	620	320.05	0
m2101-c-3150	34	37.5	30	37.5	26.5	27	11	0.5	0.21	4,687	7,604	1,010	154.09	0
m2101-c-3200	28	31	25	31	18.5	18.5	12.5	0	0.16	9,682	40,861	3,037	260.16	0
m2101-c-3250	22	23.5	19	23.5	12.5	12.5	11	0	0.11	3,047	15,033	-50	64.58	0
m2101-c-3300	17	19.5	16	19.5	8.5	8.5	11	0	0.08	1,771	10,531	-338	31.02	0
m2101-c-3350	14.5	16	13	15	5.5	5.5	9.5	0	0.06	3,352	8,991	-187	47.73	0
m2101-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	335	3,986	90	0.5	0
m2101-p-2500	1.5	1.5	1.5	1.5	1.5	1	0	-0.5	-0.01	112	1,616	-22	0.17	0
m2101-p-2550	2	2	2	2	3	2.5	-1	-0.5	-0.03	222	2,471	116	0.44	0
m2101-p-2600	2.5	3	2	2	5.5	5	-3.5	-0.5	-0.05	471	4,992	42	1	0
m2101-p-2650	4	4.5	3	3	10	9	-7	-1	-0.08	517	5,906	243	1.7	0
m2101-p-2700	7.5	8	5.5	5.5	16.5	15	-11	-1.5	-0.12	742	7,072	-63	4.68	0
m2101-p-2750	13	15.5	9	9	25.5	23.5	-16.5	-2	-0.18	1,330	10,812	129	16.15	0
m2101-p-2800	21.5	25	16	16.5	37.5	35	-21	-2.5	-0.24	2,312	44,466	-35	46.27	0
m2101-p-2850	40	44	29.5	29.5	53.5	50.5	-24	-3	-0.32	3,824	14,302	297	139.02	0
m2101-p-2900	59	67.5	47.5	48	74	70	-26	-4	-0.4	3,983	8,052	467	233.29	0
m2101-p-2950	86.5	96	71	71.5	98	94	-26.5	-4	-0.49	3,242	7,503	202	276.15	0
m2101-p-3000	119	128.5	100.5	100.5	126.5	122	-26	-4.5	-0.57	1,013	6,552	-246	117.09	0
m2101-p-3050	152.5	163	133	134.5	159	154	-24.5	-5	-0.65	353	3,900	2	52.47	0
m2101-p-3100	191.5	198	186	188.5	195	189.5	-6.5	-5.5	-0.72	55	1,843	-5	10.39	0
m2101-p-3150	239.5	239.5	214.5	214.5	234	228.5	-19.5	-5.5	-0.79	44	991	4	10.17	0
m2101-p-3200	274.5	274.5	254.5	254.5	276	270	-21.5	-6	-0.84	6	911	-3	1.63	0
m2101-p-3250	319	323.5	317	317	320	314	-3	-6	-0.88	34	1,709	0	10.88	0
m2101-p-3300	372	384	372	374	365.5	359.5	8.5	-6	-0.92	8	181	-7	3.05	0
m2101-p-3350	419.5	429.5	393	393	412.5	406.5	-19.5	-6	-0.95	27	103	11	11.05	0
m2103-c-2400	0	0	0	454.5	446.5	454.5	8	8	0.99	0	35	0	0	0
m2103-c-2450	0	0	0	405.5	399.5	405.5	6	6	0.97	0	10	0	0	0
m2103-c-2500	0	0	0	358	354	358	4	4	0.95	0	10	0	0	0
m2103-c-2550	0	0	0	312.5	310.5	312.5	2	2	0.91	0	17	0	0	0
m2103-c-2600	0	0	0	268.5	269	268.5	-0.5	-0.5	0.87	0	25	0	0	0
m2103-c-2650	0	0	0	227.5	230.5	227.5	-3	-3	0.82	0	25	0	0	0
m2103-c-2700	0	0	0	189.5	194.5	189.5	-5	-5	0.75	0	40	0	0	0
m2103-c-2750	0	0	0	155	162.5	155	-7.5	-7.5	0.68	0	30	0	0	0
m2103-c-2800	134	134	134	134	133.5	124.5	0.5	-9	0.6	5	40	-5	0.67	0
m2103-c-2850	0	0	0	98	108.5	98	-10.5	-10.5	0.52	0	26	0	0	0
m2103-c-2900	0	0	0	76	86.5	76	-10.5	-10.5	0.44	0	45	0	0	0
m2103-c-2950	0	0	0	57.5	68	57.5	-10.5	-10.5	0.36	0	46	0	0	0
m2103-c-3000	0	0	0	42.5	53	42.5	-10.5	-10.5	0.29	0	60	0	0	0
m2103-c-3050	0	0	0	31	40.5	31	-9.5	-9.5	0.23	0	25	0	0	0
m2103-c-3100	0	0	0	22	30.5	22	-8.5	-8.5	0.17	0	55	0	0	0
m2103-c-3150	0	0	0	15.5	22.5	15.5	-7	-7	0.13	0	145	0	0	0
m2103-p-2400	0	0	0	1.5	4	1.5	-2.5	-2.5	-0.02	0	295	0	0	0
m2103-p-2450	0	0	0	3	7	3	-4	-4	-0.03	0	135	0	0	0
m2103-p-2500	0	0	0	5.5	11.5	5.5	-6	-6	-0.05	0	75	0	0	0
m2103-p-2550	0	0	0	9.5	17.5	9.5	-8	-8	-0.08	0	60	0	0	0
m2103-p-2600	0	0	0	16	26	16	-10	-10	-0.13	0	55	0	0	0
m2103-p-2650	0	0	0	24.5	37	24.5	-12.5	-12.5	-0.18	0	85	0	0	0
m2103-p-2700	0	0	0	36	51.5	36	-15.5	-15.5	-0.24	0	80	0	0	0
m2103-p-2750	0	0	0	51.5	69	51.5	-17.5	-17.5	-0.31	0	75	0	0	0
m2103-p-2800	66.5	66.5	66.5	66.5	89.5	71	-23	-18.5	-0.39	10	75	-5	0.67	0
m2103-p-2850	0	0	0	94	114.5	94	-20.5	-20.5	-0.47	0	50	0	0	0
m2103-p-2900	0	0	0	121.5	142.5	121.5	-21	-21	-0.56	0	45	0	0	0
m2103-p-2950	0	0	0	153	173.5	153	-20.5	-20.5	-0.63	0	40	0	0	0
m2103-p-3000	0	0	0	188	208	188	-20	-20	-0.7	0	50	0	0	0
m2103-p-3050	0	0	0	226	245.5	226	-19.5	-19.5	-0.77	0	15	0	0	0
m2103-p-3100	0	0	0	267	285.5	267	-18.5	-18.5	-0.82	0	10	0	0	0
m2103-p-3150	0	0	0	310	327.5	310	-17.5	-17.5	-0.87	0	20	0	0	0
m2105-c-2350	480	480	480	480	462.5	471	17.5	8.5	0.96	10	52	10	4.8	0
m2105-c-2400	0	0	0	424	416	424	8	8	0.94	0	57	0	0	0
m2105-c-2450	371.5	371.5	371.5	371.5	371	379	0.5	8	0.91	10	103	10	3.72	0
m2105-c-2500	0	0	0	335.5	328	335.5	7.5	7.5	0.87	0	253	0	0	0
m2105-c-2550	295	295	293	293	287.5	294	5.5	6.5	0.83	20	194	0	5.88	0
m2105-c-2600	243	254.5	235.5	254.5	249	255.5	5.5	6.5	0.78	37	656	-2	8.98	0
m2105-c-2650	199	223	198.5	223	213.5	219.5	9.5	6	0.73	74	1,037	-1	15.51	0
m2105-c-2700	175.5	191	165.5	190.5	181	186.5	9.5	5.5	0.67	193	3,561	-40	34.1	0
m2105-c-2750	144	159	140.5	159	152	156.5	7	4.5	0.61	129	1,576	-15	19.41	0
m2105-c-2800	122.5	135	119	135	126	130	9	4	0.54	301	2,488	-81	38.36	0
m2105-c-2850	102.5	114.5	99.5	114.5	103.5	106.5	11	3	0.48	557	3,754	279	58.19	0
m2105-c-2900	85	94	82.5	94	84	86.5	10	2.5	0.41	436	2,470	72	39.07	0
m2105-c-2950	71.5	81	70.5	81	67	69.5	14	2.5	0.35	124	873	10	9.25	0
m2105-c-3000	60.5	68.5	58.5	68	53	55	15	2	0.3	1,356	15,594	136	83.97	0
m2105-c-3050	50	57.5	49.5	57.5	41.5	43	16	1.5	0.25	260	1,192	22	13.45	0
m2105-c-3100	43	49	35	48.5	32	33	16.5	1	0.2	1,460	2,765	552	65.42	0
m2105-c-3150	38.5	41	36	41	24.5	25.5	16.5	1	0.16	122	940	42	4.71	0
m2105-p-2350	3.5	4	3.5	4	6	5	-2	-1	-0.04	50	1,061	30	0.18	0
m2105-p-2400	5	5.5	5	5.5	9.5	8.5	-4	-1	-0.06	161	185	9	0.87	0
m2105-p-2450	8	8.5	8	8	14.5	13	-6.5	-1.5	-0.09	161	428	-20	1.33	0
m2105-p-2500	13	13	11.5	12	21	19.5	-9	-1.5	-0.12	90	525	16	1.13	0
m2105-p-2550	19.5	19.5	18	18	30	28	-12	-2	-0.16	46	1,982	0	0.87	0
m2105-p-2600	26	27.5	25.5	25.5	41.5	39	-16	-2.5	-0.21	104	3,880	51	2.72	0
m2105-p-2650	38	43	36.5	36.5	55.5	52.5	-19	-3	-0.27	444	27,557	-25	16.72	0
m2105-p-2700	55	60	49.5	49.5	73	69	-23.5	-4	-0.32	536	32,709	49	28.69	0
m2105-p-2750	75	78.5	70	70.5	93.5	89	-23	-4.5	-0.39	56	1,059	30	4.13	0
m2105-p-2800	101	111.5	94.5	94.5	117	112	-22.5	-5	-0.45	302	663	168	30.43	0
m2105-p-2850	131	135.5	122	122	144	138.5	-22	-5.5	-0.52	110	421	55	14.25	0
m2105-p-2900	165	173.5	153	154	174	168	-20	-6	-0.58	90	227	47	14.44	0
m2105-p-2950	198.5	209	186.5	186.5	207	200.5	-20.5	-6.5	-0.64	71	355	33	13.97	0
m2105-p-3000	236.5	248	229	229	243	235.5	-14	-7.5	-0.7	11	206	-1	2.57	0
m2105-p-3050	278.5	278.5	268	268	281	273.5	-13	-7.5	-0.75	31	108	28	8.47	0
m2105-p-3100	327	327	304.5	304.5	321.5	313.5	-17	-8	-0.79	6	56	3	1.89	0
m2105-p-3150	0	0	0	355.5	363.5	355.5	-8	-8	-0.83	0	5	0	0	0
m2107-c-2400	0	0	0	444.5	436.5	444.5	8	8	0.92	0	5	0	0	0
m2107-c-2450	0	0	0	400.5	393	400.5	7.5	7.5	0.89	0	5	0	0	0
m2107-c-2500	0	0	0	358	351	358	7	7	0.86	0	5	0	0	0
m2107-c-2550	0	0	0	317.5	311	317.5	6.5	6.5	0.82	0	15	0	0	0
m2107-c-2600	0	0	0	279.5	273.5	279.5	6	6	0.77	0	5	0	0	0
m2107-c-2650	0	0	0	244	238.5	244	5.5	5.5	0.72	0	5	0	0	0
m2107-c-2700	0	0	0	211.5	206.5	211.5	5	5	0.67	0	5	0	0	0
m2107-c-2750	0	0	0	181.5	177	181.5	4.5	4.5	0.62	0	15	0	0	0
m2107-c-2800	0	0	0	154.5	150.5	154.5	4	4	0.56	0	7	0	0	0
m2107-c-2850	0	0	0	130.5	127	130.5	3.5	3.5	0.5	0	10	0	0	0
m2107-c-2900	0	0	0	109	106	109	3	3	0.45	0	10	0	0	0
m2107-c-2950	0	0	0	90.5	88	90.5	2.5	2.5	0.39	0	6	0	0	0
m2107-c-3000	0	0	0	74	72	74	2	2	0.34	0	17	0	0	0
m2107-c-3050	0	0	0	60.5	58.5	60.5	2	2	0.29	0	20	0	0	0
m2107-c-3100	0	0	0	49	47.5	49	1.5	1.5	0.25	0	45	0	0	0
m2107-c-3150	0	0	0	39	38	39	1	1	0.21	0	10	0	0	0
m2107-p-2400	0	0	0	12.5	13.5	12.5	-1	-1	-0.08	0	15	0	0	0
m2107-p-2450	0	0	0	18	19.5	18	-1.5	-1.5	-0.1	0	25	0	0	0
m2107-p-2500	0	0	0	25.5	27.5	25.5	-2	-2	-0.14	0	20	0	0	0
m2107-p-2550	0	0	0	35	37	35	-2	-2	-0.18	0	23	0	0	0
m2107-p-2600	0	0	0	46.5	49.5	46.5	-3	-3	-0.22	0	20	0	0	0
m2107-p-2650	0	0	0	60.5	64	60.5	-3.5	-3.5	-0.27	0	15	0	0	0
m2107-p-2700	0	0	0	77.5	81.5	77.5	-4	-4	-0.32	0	5	0	0	0
m2107-p-2750	0	0	0	97	101.5	97	-4.5	-4.5	-0.37	0	0	0	0	0
m2107-p-2800	0	0	0	120	124.5	120	-4.5	-4.5	-0.43	0	5	0	0	0
m2107-p-2850	0	0	0	145	150.5	145	-5.5	-5.5	-0.49	0	5	0	0	0
m2107-p-2900	0	0	0	173.5	179.5	173.5	-6	-6	-0.54	0	5	0	0	0
m2107-p-2950	0	0	0	204.5	211	204.5	-6.5	-6.5	-0.6	0	0	0	0	0
m2107-p-3000	0	0	0	238	244.5	238	-6.5	-6.5	-0.65	0	0	0	0	0
m2107-p-3050	0	0	0	273.5	281	273.5	-7.5	-7.5	-0.7	0	0	0	0	0
m2107-p-3100	0	0	0	311.5	319	311.5	-7.5	-7.5	-0.74	0	0	0	0	0
m2107-p-3150	0	0	0	351.5	359.5	351.5	-8	-8	-0.78	0	0	0	0	0
m2108-c-2450	0	0	0	429	414	429	15	15	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	383.5	369.5	383.5	14	14	0.91	0	0	0	0	0
m2108-c-2550	0	0	0	340	327	340	13	13	0.87	0	0	0	0	0
m2108-c-2600	0	0	0	299	286.5	299	12.5	12.5	0.83	0	0	0	0	0
m2108-c-2650	0	0	0	260	249	260	11	11	0.78	0	0	0	0	0
m2108-c-2700	0	0	0	224	214	224	10	10	0.73	0	0	0	0	0
m2108-c-2750	0	0	0	191	182	191	9	9	0.67	0	0	0	0	0
m2108-c-2800	0	0	0	161	153	161	8	8	0.61	0	0	0	0	0
m2108-c-2850	0	0	0	134.5	127.5	134.5	7	7	0.55	0	0	0	0	0
m2108-c-2900	0	0	0	111	105	111	6	6	0.48	0	0	0	0	0
m2108-c-2950	0	0	0	90.5	85.5	90.5	5	5	0.42	0	5	0	0	0
m2108-c-3000	0	0	0	73	69	73	4	4	0.36	0	0	0	0	0
m2108-c-3050	0	0	0	58	55	58	3	3	0.31	0	0	0	0	0
m2108-c-3100	0	0	0	46	43.5	46	2.5	2.5	0.26	0	10	0	0	0
m2108-c-3150	0	0	0	35.5	34	35.5	1.5	1.5	0.21	0	10	0	0	0
m2108-c-3200	0	0	0	27.5	26	27.5	1.5	1.5	0.17	0	5	0	0	0
m2108-p-2450	0	0	0	9	11	9	-2	-2	-0.06	0	0	0	0	0
m2108-p-2500	0	0	0	13.5	16	13.5	-2.5	-2.5	-0.09	0	5	0	0	0
m2108-p-2550	0	0	0	20	23.5	20	-3.5	-3.5	-0.12	0	5	0	0	0
m2108-p-2600	0	0	0	28.5	33	28.5	-4.5	-4.5	-0.16	0	10	0	0	0
m2108-p-2650	39.5	39.5	39.5	39.5	44.5	39.5	-5	-5	-0.21	5	25	5	0.2	0
m2108-p-2700	0	0	0	53	59.5	53	-6.5	-6.5	-0.26	0	0	0	0	0
m2108-p-2750	0	0	0	69.5	77	69.5	-7.5	-7.5	-0.32	0	0	0	0	0
m2108-p-2800	0	0	0	89	98	89	-9	-9	-0.38	0	0	0	0	0
m2108-p-2850	0	0	0	111.5	121.5	111.5	-10	-10	-0.44	0	0	0	0	0
m2108-p-2900	0	0	0	137.5	148.5	137.5	-11	-11	-0.51	0	0	0	0	0
m2108-p-2950	0	0	0	166.5	179	166.5	-12.5	-12.5	-0.57	0	0	0	0	0
m2108-p-3000	0	0	0	198.5	211.5	198.5	-13	-13	-0.63	0	0	0	0	0
m2108-p-3050	0	0	0	233.5	247	233.5	-13.5	-13.5	-0.68	0	0	0	0	0
m2108-p-3100	0	0	0	270.5	285	270.5	-14.5	-14.5	-0.74	0	0	0	0	0
m2108-p-3150	0	0	0	310	325	310	-15	-15	-0.78	0	0	0	0	0
m2108-p-3200	0	0	0	351.5	367	351.5	-15.5	-15.5	-0.82	0	0	0	0	0
										85,036	444,140	5,965	4,622.15	0
										85,036	444,140	5,965	4,622.15	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	11.47
c2101	13.9
c2103	13.02
c2105	12.48
c2107	11.81
i2010	26.49
i2011	31.56
i2012	35.82
i2101	38.71
i2102	38.5
i2103	37.22
i2104	37.22
i2105	39.67
i2106	39.67
i2107	31.94
i2108	31.94
l2010	29.7
l2011	15.27
l2012	17.55
l2101	19.89
l2102	20.2
l2103	19.57
l2104	19.76
l2105	19.87
l2106	19.65
l2107	19.77
l2108	19.77
m2011	21.97
m2012	15.61
m2101	15.64
m2103	13.11
m2105	14.12
m2107	14.12
m2108	11.89
pg2011	28.24
pg2012	28.47
pg2101	26.94
pg2102	29.12
pg2103	27.19
pg2104	26.32
pg2105	25.95
pg2106	25.95
pg2107	25.95
pg2108	25.95
pp2010	23.27
pp2011	18.96
pp2012	21.25
pp2101	20
pp2102	19.01
pp2103	19.31
pp2104	19.55
pp2105	19.05
pp2106	15.24
pp2107	18.89
pp2108	18.89
v2010	22.49
v2011	18.62
v2012	18.71
v2101	16.9
v2102	16.9
v2103	16.08
v2104	16.49
v2105	16.49
v2106	12.11
v2107	12.11

（来源：大连商品交易所）

关键字：豆粕期权

9月4日大连盘豆粕期权下午收盘行情

相关资讯