9月7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7日大连盘豆粕期权下午收盘行情

2020-09-07 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	518	479	518	39	39	1	0	1	0	0	0
m2011-c-2500	0	0	0	468	429.5	468	38.5	38.5	1	0	0	0	0	0
m2011-c-2550	0	0	0	418.5	380.5	418.5	38	38	0.99	0	0	0	0	0
m2011-c-2600	0	0	0	369.5	333	369.5	36.5	36.5	0.98	0	5	0	0	0
m2011-c-2650	0	0	0	321.5	286.5	321.5	35	35	0.95	0	15	0	0	0
m2011-c-2700	0	0	0	275.5	242.5	275.5	33	33	0.92	0	10	0	0	0
m2011-c-2750	0	0	0	231	201	231	30	30	0.87	0	12	0	0	0
m2011-c-2800	0	0	0	190	163.5	190	26.5	26.5	0.81	0	22	0	0	0
m2011-c-2850	103	103	103	103	129.5	152.5	-26.5	23	0.73	2	28	0	0.21	0
m2011-c-2900	0	0	0	119.5	100.5	119.5	19	19	0.64	0	156	0	0	0
m2011-c-2950	63	85	49	56.5	76	91	-19.5	15	0.55	6	207	1	0.39	0
m2011-c-3000	55	55	34.5	41	56	67.5	-15	11.5	0.45	21	302	-5	0.95	0
m2011-c-3050	6.5	41	6.5	22	40	48.5	-18	8.5	0.36	55	140	-1	1.58	0
m2011-c-3100	22.5	22.5	22.5	22.5	28	34	-5.5	6	0.28	8	220	-8	0.18	0
m2011-c-3150	15	174	15	18.5	19	23	-0.5	4	0.21	31	318	13	0.85	0
m2011-c-3200	14.5	16.5	8	12.5	12.5	15	0	2.5	0.15	10	333	6	0.13	0
m2011-c-3250	8	9.5	8	9.5	8	9.5	1.5	1.5	0.1	10	395	0	0.09	0
m2011-c-3300	8	8	8	8	5	6	3	1	0.07	5	272	0	0.04	0
m2011-c-3350	5.5	6	4	6	3	3.5	3	0.5	0.04	244	1,097	-5	1.45	0
m2011-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	205	5	0.01	0
m2011-p-2500	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	186	0	0	0
m2011-p-2550	0	0	0	0.5	2	0.5	-1.5	-1.5	-0.01	0	101	0	0	0
m2011-p-2600	1.5	1.5	1.5	1.5	4.5	2	-3	-2.5	-0.03	7	114	0	0.01	0
m2011-p-2650	0	0	0	4	8	4	-4	-4	-0.05	0	91	0	0	0
m2011-p-2700	0	0	0	7.5	14	7.5	-6.5	-6.5	-0.08	0	80	0	0	0
m2011-p-2750	0	0	0	13.5	22.5	13.5	-9	-9	-0.13	0	37	0	0	0
m2011-p-2800	0	0	0	22.5	34.5	22.5	-12	-12	-0.19	0	87	0	0	0
m2011-p-2850	0	0	0	35	51	35	-16	-16	-0.27	0	141	0	0	0
m2011-p-2900	26	28	26	27.5	71.5	51.5	-44	-20	-0.36	7	165	1	0.19	0
m2011-p-2950	47	47	47	47	97	73	-50	-24	-0.45	1	23	0	0.05	0
m2011-p-3000	0	0	0	99.5	126.5	99.5	-27	-27	-0.55	0	24	0	0	0
m2011-p-3050	0	0	0	130.5	161	130.5	-30.5	-30.5	-0.64	0	19	0	0	0
m2011-p-3100	0	0	0	166	198.5	166	-32.5	-32.5	-0.72	0	15	0	0	0
m2011-p-3150	0	0	0	204.5	239.5	204.5	-35	-35	-0.8	0	0	0	0	0
m2011-p-3200	0	0	0	247	283	247	-36	-36	-0.85	0	0	0	0	0
m2011-p-3250	0	0	0	291.5	328.5	291.5	-37	-37	-0.9	0	0	0	0	0
m2011-p-3300	0	0	0	337.5	375.5	337.5	-38	-38	-0.94	0	0	0	0	0
m2011-p-3350	0	0	0	385.5	423.5	385.5	-38	-38	-0.96	0	0	0	0	0
m2012-c-2450	0	0	0	524	484	524	40	40	1	0	10	0	0	0
m2012-c-2500	0	0	0	475	434	475	41	41	0.98	0	5	0	0	0
m2012-c-2550	0	0	0	426.5	384	426.5	42.5	42.5	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	379	335.5	379	43.5	43.5	0.95	0	10	0	0	0
m2012-c-2650	0	0	0	333	287.5	333	45.5	45.5	0.92	0	10	0	0	0
m2012-c-2700	0	0	0	289	242	289	47	47	0.88	0	10	0	0	0
m2012-c-2750	0	0	0	247.5	198.5	247.5	49	49	0.83	0	15	0	0	0
m2012-c-2800	0	0	0	208.5	159	208.5	49.5	49.5	0.77	0	15	0	0	0
m2012-c-2850	0	0	0	173	123.5	173	49.5	49.5	0.7	0	30	0	0	0
m2012-c-2900	0	0	0	141.5	93	141.5	48.5	48.5	0.63	0	78	0	0	0
m2012-c-2950	0	0	0	113.5	68	113.5	45.5	45.5	0.55	0	85	0	0	0
m2012-c-3000	97	97	61	61	48	89.5	13	41.5	0.48	3	117	1	0.25	0
m2012-c-3050	0	0	0	69	32.5	69	36.5	36.5	0.4	0	102	0	0	0
m2012-c-3100	0	0	0	52.5	21	52.5	31.5	31.5	0.33	0	181	0	0	0
m2012-c-3150	30.5	30.5	30.5	30.5	13.5	39	17	25.5	0.26	5	99	0	0.15	0
m2012-c-3200	0	0	0	28.5	8	28.5	20.5	20.5	0.21	0	120	0	0	0
m2012-c-3250	0	0	0	20.5	4.5	20.5	16	16	0.16	0	213	0	0	0
m2012-c-3300	0	0	0	14.5	2.5	14.5	12	12	0.12	0	108	0	0	0
m2012-c-3350	0	0	0	10	1.5	10	8.5	8.5	0.09	0	70	0	0	0
m2012-p-2450	3	4	2.5	4	0.5	0.5	3.5	0	-0.01	15	215	10	0.05	0
m2012-p-2500	2.5	3.5	2.5	3.5	0.5	1.5	3	1	-0.02	10	140	10	0.03	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	6	2	6	4	4	-0.05	0	105	0	0	0
m2012-p-2650	0	0	0	9.5	4	9.5	5.5	5.5	-0.08	0	115	0	0	0
m2012-p-2700	0	0	0	15.5	8.5	15.5	7	7	-0.12	0	80	0	0	0
m2012-p-2750	0	0	0	24	15	24	9	9	-0.17	0	63	0	0	0
m2012-p-2800	0	0	0	35	25.5	35	9.5	9.5	-0.23	0	60	0	0	0
m2012-p-2850	24.5	24.5	24.5	24.5	40	49.5	-15.5	9.5	-0.29	5	75	0	0.12	0
m2012-p-2900	38.5	38.5	38.5	38.5	59.5	67.5	-21	8	-0.37	5	56	5	0.19	0
m2012-p-2950	0	0	0	89.5	84	89.5	5.5	5.5	-0.44	0	60	0	0	0
m2012-p-3000	0	0	0	115.5	113.5	115.5	2	2	-0.52	0	30	0	0	0
m2012-p-3050	0	0	0	145	148.5	145	-3.5	-3.5	-0.6	0	10	0	0	0
m2012-p-3100	0	0	0	178.5	187	178.5	-8.5	-8.5	-0.67	0	10	0	0	0
m2012-p-3150	0	0	0	215	229	215	-14	-14	-0.73	0	15	0	0	0
m2012-p-3200	0	0	0	254.5	273.5	254.5	-19	-19	-0.79	0	10	0	0	0
m2012-p-3250	0	0	0	296	320.5	296	-24.5	-24.5	-0.84	0	10	0	0	0
m2012-p-3300	0	0	0	340	368	340	-28	-28	-0.88	0	0	0	0	0
m2012-p-3350	0	0	0	385.5	417	385.5	-31.5	-31.5	-0.91	0	0	0	0	0
m2101-c-2450	0	0	0	537	498	537	39	39	1	0	173	0	0	0
m2101-c-2500	500	510	496	496.5	448.5	487	48	38.5	1	31	271	-18	15.63	0
m2101-c-2550	451	451	451	451	399.5	438	51.5	38.5	0.98	2	399	2	0.9	0
m2101-c-2600	0	0	0	389.5	352	389.5	37.5	37.5	0.96	0	197	0	0	0
m2101-c-2650	349	353	341.5	341.5	306	342.5	35.5	36.5	0.94	55	257	-30	19.17	0
m2101-c-2700	283	314	272	295.5	262	297	33.5	35	0.9	151	1,497	4	45.49	0
m2101-c-2750	258	264	247	247	221	253.5	26	32.5	0.86	148	1,467	-24	37.87	0
m2101-c-2800	197.5	224	184	206	182.5	213	23.5	30.5	0.8	1,015	6,310	-49	214.81	0
m2101-c-2850	161	185.5	149.5	170	148	176	22	28	0.73	3,085	8,582	-1,812	520.85	0
m2101-c-2900	124	154	118	138	118	142.5	20	24.5	0.66	4,414	15,603	-162	610.55	0
m2101-c-2950	97	125.5	92.5	110.5	92	113	18.5	21	0.58	12,527	13,310	850	1,345.76	0
m2101-c-3000	77	101	73	88	70	88	18	18	0.49	15,936	28,320	-3,451	1,372.4	0
m2101-c-3050	60	80	56.5	68.5	52	67	16.5	15	0.41	7,974	19,925	211	534.08	0
m2101-c-3100	45.5	64.5	44.5	55	38	50	17	12	0.33	9,670	14,565	47	514.91	0
m2101-c-3150	37.5	52	35.5	44	27	36	17	9	0.26	8,516	6,898	-706	361.91	0
m2101-c-3200	31	42	28.5	35.5	18.5	26	17	7.5	0.2	14,073	40,619	-242	499.62	0
m2101-c-3250	23.5	33.5	22.5	27.5	12.5	18	15	5.5	0.15	3,694	14,793	-240	103.66	0
m2101-c-3300	19	28	18	23	8.5	12	14.5	3.5	0.11	4,874	10,657	126	111.26	0
m2101-c-3350	16	22	14	18.5	5.5	8	13	2.5	0.08	7,322	9,349	358	134.67	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	17	3,977	-9	0.03	0
m2101-p-2500	1.5	1.5	1	1.5	1	0.5	0.5	-0.5	-0.01	13	1,616	0	0.01	0
m2101-p-2550	1.5	2	1.5	1.5	2.5	1.5	-1	-1	-0.02	388	2,630	159	0.6	0
m2101-p-2600	1.5	2.5	1.5	2.5	5	3.5	-2.5	-1.5	-0.04	130	4,925	-67	0.29	0
m2101-p-2650	3.5	4	3.5	4	9	6	-5	-3	-0.06	323	5,929	23	1.16	0
m2101-p-2700	5.5	6.5	5	6.5	15	10.5	-8.5	-4.5	-0.09	1,531	6,976	-96	9.34	0
m2101-p-2750	9.5	11.5	9	10.5	23.5	17	-13	-6.5	-0.14	2,061	10,425	-387	20.43	0
m2101-p-2800	19	19.5	11	15.5	35	26.5	-19.5	-8.5	-0.19	6,634	44,108	-358	105.81	0
m2101-p-2850	30.5	34	25.5	28	50.5	39	-22.5	-11.5	-0.26	8,960	12,822	-1,480	259.6	0
m2101-p-2900	48.5	53.5	41	45	70	55.5	-25	-14.5	-0.34	7,871	7,903	-149	360.1	0
m2101-p-2950	71	78.5	62	67.5	94	76	-26.5	-18	-0.42	6,090	8,207	704	417.77	0
m2101-p-3000	100	109	88	93.5	122	101	-28.5	-21	-0.5	2,115	6,863	311	203.74	0
m2101-p-3050	130.5	141	118	126	154	129.5	-28	-24.5	-0.59	1,085	4,051	151	135.76	0
m2101-p-3100	169.5	176.5	154.5	164	189.5	162.5	-25.5	-27	-0.66	284	1,832	-11	46.57	0
m2101-p-3150	207	217	190.5	199	228.5	199	-29.5	-29.5	-0.73	218	1,023	32	44.29	0
m2101-p-3200	248	256.5	81	245	270	238	-25	-32	-0.8	79	919	8	18.78	0
m2101-p-3250	278.5	278.5	277.5	277.5	314	280.5	-36.5	-33.5	-0.85	28	1,711	2	7.78	0
m2101-p-3300	0	0	0	324.5	359.5	324.5	-35	-35	-0.89	0	181	0	0	0
m2101-p-3350	378	393	364	369.5	406.5	370.5	-37	-36	-0.92	62	101	-2	22.81	0
m2103-c-2400	0	0	0	494	454.5	494	39.5	39.5	0.97	0	35	0	0	0
m2103-c-2450	0	0	0	446.5	405.5	446.5	41	41	0.95	0	10	0	0	0
m2103-c-2500	0	0	0	400	358	400	42	42	0.93	0	10	0	0	0
m2103-c-2550	363.5	363.5	362	362	312.5	355	49.5	42.5	0.9	9	26	9	3.27	0
m2103-c-2600	0	0	0	312.5	268.5	312.5	44	44	0.86	0	25	0	0	0
m2103-c-2650	0	0	0	272	227.5	272	44.5	44.5	0.81	0	25	0	0	0
m2103-c-2700	0	0	0	234	189.5	234	44.5	44.5	0.76	0	40	0	0	0
m2103-c-2750	0	0	0	199.5	155	199.5	44.5	44.5	0.7	0	30	0	0	0
m2103-c-2800	0	0	0	167.5	124.5	167.5	43	43	0.64	0	40	0	0	0
m2103-c-2850	0	0	0	139.5	98	139.5	41.5	41.5	0.57	0	26	0	0	0
m2103-c-2900	0	0	0	114.5	76	114.5	38.5	38.5	0.51	0	45	0	0	0
m2103-c-2950	0	0	0	92.5	57.5	92.5	35	35	0.44	0	46	0	0	0
m2103-c-3000	0	0	0	74	42.5	74	31.5	31.5	0.38	0	60	0	0	0
m2103-c-3050	0	0	0	58.5	31	58.5	27.5	27.5	0.32	0	25	0	0	0
m2103-c-3100	0	0	0	45.5	22	45.5	23.5	23.5	0.26	0	55	0	0	0
m2103-c-3150	37	37	37	37	15.5	35	21.5	19.5	0.22	1	145	0	0.04	0
m2103-c-3200	35.5	35.5	35.5	35.5	10.5	26.5	25	16	0.17	5	5	5	0.18	0
m2103-p-2400	0	0	0	3.5	1.5	3.5	2	2	-0.03	0	295	0	0	0
m2103-p-2450	6	6	6	6	3	6	3	3	-0.05	10	145	10	0.06	0
m2103-p-2500	8	8	8	8	5.5	9.5	2.5	4	-0.07	10	85	10	0.08	0
m2103-p-2550	0	0	0	14.5	9.5	14.5	5	5	-0.1	0	60	0	0	0
m2103-p-2600	0	0	0	22	16	22	6	6	-0.14	0	55	0	0	0
m2103-p-2650	0	0	0	31	24.5	31	6.5	6.5	-0.18	0	85	0	0	0
m2103-p-2700	0	0	0	43	36	43	7	7	-0.23	0	80	0	0	0
m2103-p-2750	46	46	46	46	51.5	58	-5.5	6.5	-0.29	5	80	5	0.23	0
m2103-p-2800	0	0	0	76	71	76	5	5	-0.36	0	75	0	0	0
m2103-p-2850	84	84	84	84	94	97.5	-10	3.5	-0.42	5	50	0	0.42	0
m2103-p-2900	0	0	0	122.5	121.5	122.5	1	1	-0.49	0	45	0	0	0
m2103-p-2950	0	0	0	150.5	153	150.5	-2.5	-2.5	-0.55	0	40	0	0	0
m2103-p-3000	0	0	0	181.5	188	181.5	-6.5	-6.5	-0.62	0	50	0	0	0
m2103-p-3050	0	0	0	216	226	216	-10	-10	-0.68	0	15	0	0	0
m2103-p-3100	0	0	0	252.5	267	252.5	-14.5	-14.5	-0.73	0	10	0	0	0
m2103-p-3150	0	0	0	292	310	292	-18	-18	-0.78	0	20	0	0	0
m2103-p-3200	0	0	0	333.5	355	333.5	-21.5	-21.5	-0.82	0	0	0	0	0
m2105-c-2350	0	0	0	503.5	471	503.5	32.5	32.5	0.97	0	52	0	0	0
m2105-c-2400	456	456	456	456	424	456	32	32	0.95	20	57	0	9.12	0
m2105-c-2450	404.5	404.5	402.5	403	379	410	24	31	0.93	19	103	0	7.65	0
m2105-c-2500	0	0	0	365	335.5	365	29.5	29.5	0.9	0	253	0	0	0
m2105-c-2550	315.5	323	307	311.5	294	322.5	17.5	28.5	0.86	120	204	10	37.89	0
m2105-c-2600	265	286.5	258	269.5	255.5	282	14	26.5	0.81	216	663	7	58.83	0
m2105-c-2650	225	246	217.5	228	219.5	244	8.5	24.5	0.76	437	1,013	-24	102.76	0
m2105-c-2700	191	212.5	184	194	186.5	209	7.5	22.5	0.71	1,398	3,337	-224	281.16	0
m2105-c-2750	161.5	179	157.5	164	156.5	177	7.5	20.5	0.65	642	1,632	56	110.32	0
m2105-c-2800	135.5	152.5	131.5	141.5	130	148.5	11.5	18.5	0.58	1,510	1,771	-717	222.61	0
m2105-c-2850	114.5	131	112	120	106.5	123	13.5	16.5	0.52	6,078	7,213	3,459	778.12	0
m2105-c-2900	96.5	110.5	94.5	100.5	86.5	100.5	14	14	0.46	962	2,465	-5	100.46	0
m2105-c-2950	80.5	93.5	79.5	86	69.5	81.5	16.5	12	0.4	1,314	1,298	425	116.99	0
m2105-c-3000	68.5	79.5	66.5	72.5	55	65	17.5	10	0.34	2,918	14,727	-867	218.85	0
m2105-c-3050	57.5	67.5	56	61	43	51.5	18	8.5	0.28	815	1,240	48	51.65	0
m2105-c-3100	48.5	57.5	47.5	51	33	40	18	7	0.23	1,681	2,641	-124	88.29	0
m2105-c-3150	43	49.5	40	44	25.5	31	18.5	5.5	0.19	326	957	17	14.79	0
m2105-p-2350	3	4	3	3.5	5	4	-1.5	-1	-0.03	53	1,103	42	0.17	0
m2105-p-2400	4.5	5.5	4	4	8.5	6.5	-4.5	-2	-0.05	230	235	50	1.07	0
m2105-p-2450	7	8	6	6	13	10	-7	-3	-0.07	430	356	-72	3.14	0
m2105-p-2500	11	12	9.5	9.5	19.5	15.5	-10	-4	-0.1	363	599	74	3.96	0
m2105-p-2550	15	18	14	14	28	22.5	-14	-5.5	-0.14	773	1,587	-395	11.97	0
m2105-p-2600	22	26	21	21.5	39	31.5	-17.5	-7.5	-0.18	872	3,681	-199	20.02	0
m2105-p-2650	33	37	30	32	52.5	43.5	-20.5	-9	-0.23	1,673	27,284	-273	54.99	0
m2105-p-2700	49	52	44.5	46.5	69	58	-22.5	-11	-0.29	1,668	32,650	-59	79.56	0
m2105-p-2750	70	73.5	63	67	89	76	-22	-13	-0.35	742	1,007	-52	50.57	0
m2105-p-2800	93	99.5	86	91.5	112	96.5	-20.5	-15.5	-0.41	1,070	769	106	97.95	0
m2105-p-2850	120	126	111.5	120	138.5	121	-18.5	-17.5	-0.47	711	407	-14	84.65	0
m2105-p-2900	146.5	157.5	140	148	168	148	-20	-20	-0.54	422	259	32	62.77	0
m2105-p-2950	180	192	172	181	200.5	178.5	-19.5	-22	-0.6	346	380	25	63.45	0
m2105-p-3000	218	229	210.5	221.5	235.5	212	-14	-23.5	-0.66	171	218	12	37.18	0
m2105-p-3050	254	268	250	260	273.5	248	-13.5	-25.5	-0.71	126	125	17	32.31	0
m2105-p-3100	296.5	307	284.5	300	313.5	286.5	-13.5	-27	-0.76	119	99	43	35.2	0
m2105-p-3150	0	0	0	327	355.5	327	-28.5	-28.5	-0.8	0	5	0	0	0
m2107-c-2400	0	0	0	474.5	444.5	474.5	30	30	0.94	0	5	0	0	0
m2107-c-2450	0	0	0	429	400.5	429	28.5	28.5	0.92	0	5	0	0	0
m2107-c-2500	0	0	0	384.5	358	384.5	26.5	26.5	0.89	0	5	0	0	0
m2107-c-2550	0	0	0	342.5	317.5	342.5	25	25	0.85	0	15	0	0	0
m2107-c-2600	0	0	0	302.5	279.5	302.5	23	23	0.81	0	5	0	0	0
m2107-c-2650	0	0	0	265	244	265	21	21	0.76	0	5	0	0	0
m2107-c-2700	0	0	0	230	211.5	230	18.5	18.5	0.71	0	5	0	0	0
m2107-c-2750	0	0	0	198	181.5	198	16.5	16.5	0.66	0	15	0	0	0
m2107-c-2800	0	0	0	168.5	154.5	168.5	14	14	0.6	0	7	0	0	0
m2107-c-2850	0	0	0	142.5	130.5	142.5	12	12	0.54	0	10	0	0	0
m2107-c-2900	0	0	0	119	109	119	10	10	0.48	0	10	0	0	0
m2107-c-2950	0	0	0	99	90.5	99	8.5	8.5	0.43	0	6	0	0	0
m2107-c-3000	0	0	0	81	74	81	7	7	0.37	0	17	0	0	0
m2107-c-3050	0	0	0	66	60.5	66	5.5	5.5	0.32	0	20	0	0	0
m2107-c-3100	0	0	0	53	49	53	4	4	0.27	0	45	0	0	0
m2107-c-3150	0	0	0	42.5	39	42.5	3.5	3.5	0.23	0	10	0	0	0
m2107-p-2400	10.5	10.5	10.5	10.5	12.5	8.5	-2	-4	-0.06	5	20	5	0.05	0
m2107-p-2450	13.5	13.5	13.5	13.5	18	12.5	-4.5	-5.5	-0.08	5	30	5	0.07	0
m2107-p-2500	17.5	17.5	17.5	17.5	25.5	18.5	-8	-7	-0.11	5	25	5	0.09	0
m2107-p-2550	23.5	23.5	23.5	23.5	35	26	-11.5	-9	-0.14	5	28	5	0.12	0
m2107-p-2600	0	0	0	35.5	46.5	35.5	-11	-11	-0.18	0	20	0	0	0
m2107-p-2650	0	0	0	48	60.5	48	-12.5	-12.5	-0.23	0	15	0	0	0
m2107-p-2700	0	0	0	62.5	77.5	62.5	-15	-15	-0.28	0	5	0	0	0
m2107-p-2750	0	0	0	80	97	80	-17	-17	-0.33	0	0	0	0	0
m2107-p-2800	0	0	0	100.5	120	100.5	-19.5	-19.5	-0.39	0	5	0	0	0
m2107-p-2850	0	0	0	123.5	145	123.5	-21.5	-21.5	-0.45	0	5	0	0	0
m2107-p-2900	0	0	0	150	173.5	150	-23.5	-23.5	-0.51	0	5	0	0	0
m2107-p-2950	0	0	0	179	204.5	179	-25.5	-25.5	-0.57	0	0	0	0	0
m2107-p-3000	0	0	0	211	238	211	-27	-27	-0.62	0	0	0	0	0
m2107-p-3050	0	0	0	245.5	273.5	245.5	-28	-28	-0.67	0	0	0	0	0
m2107-p-3100	0	0	0	282.5	311.5	282.5	-29	-29	-0.72	0	0	0	0	0
m2107-p-3150	0	0	0	321	351.5	321	-30.5	-30.5	-0.77	0	0	0	0	0
m2108-c-2450	0	0	0	462.5	429	462.5	33.5	33.5	0.92	0	0	0	0	0
m2108-c-2500	0	0	0	418.5	383.5	418.5	35	35	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	376.5	340	376.5	36.5	36.5	0.86	0	0	0	0	0
m2108-c-2600	0	0	0	336	299	336	37	37	0.82	0	0	0	0	0
m2108-c-2650	0	0	0	298	260	298	38	38	0.78	0	0	0	0	0
m2108-c-2700	0	0	0	262.5	224	262.5	38.5	38.5	0.73	0	0	0	0	0
m2108-c-2750	0	0	0	229.5	191	229.5	38.5	38.5	0.68	0	0	0	0	0
m2108-c-2800	0	0	0	199	161	199	38	38	0.63	0	0	0	0	0
m2108-c-2850	0	0	0	171	134.5	171	36.5	36.5	0.58	0	0	0	0	0
m2108-c-2900	0	0	0	146	111	146	35	35	0.52	0	0	0	0	0
m2108-c-2950	121.5	121.5	121.5	121.5	90.5	124	31	33.5	0.47	20	25	20	2.43	0
m2108-c-3000	103.5	108.5	103.5	108.5	73	104.5	35.5	31.5	0.42	30	25	25	3.18	0
m2108-c-3050	88	88.5	88	88.5	58	87	30.5	29	0.37	10	10	10	0.88	0
m2108-c-3100	76	81	76	81	46	72	35	26	0.32	10	15	5	0.79	0
m2108-c-3150	65.5	69	65.5	69	35.5	59	33.5	23.5	0.28	25	30	20	1.66	0
m2108-c-3200	55	62	55	62	27.5	48.5	34.5	21	0.24	45	45	40	2.71	0
m2108-p-2450	0	0	0	14	9	14	5	5	-0.08	0	0	0	0	0
m2108-p-2500	0	0	0	20	13.5	20	6.5	6.5	-0.11	0	5	0	0	0
m2108-p-2550	0	0	0	27.5	20	27.5	7.5	7.5	-0.14	0	5	0	0	0
m2108-p-2600	0	0	0	36.5	28.5	36.5	8	8	-0.17	0	10	0	0	0
m2108-p-2650	0	0	0	48.5	39.5	48.5	9	9	-0.22	0	25	0	0	0
m2108-p-2700	0	0	0	62.5	53	62.5	9.5	9.5	-0.26	0	0	0	0	0
m2108-p-2750	0	0	0	78.5	69.5	78.5	9	9	-0.31	0	0	0	0	0
m2108-p-2800	79	79	78	78	89	98	-11	9	-0.36	10	10	10	0.79	0
m2108-p-2850	101.5	102	101.5	102	111.5	119.5	-9.5	8	-0.41	25	25	25	2.54	0
m2108-p-2900	129	129.5	129	129.5	137.5	144.5	-8	7	-0.47	15	15	15	1.94	0
m2108-p-2950	0	0	0	171.5	166.5	171.5	5	5	-0.52	0	0	0	0	0
m2108-p-3000	0	0	0	201.5	198.5	201.5	3	3	-0.57	0	0	0	0	0
m2108-p-3050	0	0	0	233.5	233.5	233.5	0	0	-0.62	0	0	0	0	0
m2108-p-3100	0	0	0	268.5	270.5	268.5	-2	-2	-0.67	0	0	0	0	0
m2108-p-3150	0	0	0	305	310	305	-5	-5	-0.71	0	0	0	0	0
m2108-p-3200	0	0	0	343.5	351.5	343.5	-8	-8	-0.76	0	0	0	0	0
										160,311	439,495	-4,645	10,965.25	0
										160,311	439,495	-4,645	10,965.25	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.11
c2101	14.95
c2103	13.12
c2105	12.92
c2107	12.34
i2010	42.84
i2011	42.84
i2012	54.15
i2101	40.49
i2102	38.91
i2103	38.97
i2104	41.6
i2105	40.48
i2106	38.94
i2107	31.59
i2108	32.51
l2010	19.3
l2011	19.3
l2012	18.94
l2101	20.05
l2102	18.39
l2103	19.56
l2104	19.5
l2105	19.29
l2106	19.6
l2107	19.44
l2108	18.79
m2011	21.57
m2012	21.18
m2101	15.89
m2103	16.04
m2105	14.13
m2107	13.62
m2108	13.95
pg2011	31.82
pg2012	29.63
pg2101	32.31
pg2102	32.31
pg2103	32.93
pg2104	32.93
pg2105	32.93
pg2106	33.74
pg2107	33.74
pg2108	33.74
pp2010	19.04
pp2011	19.04
pp2012	19.37
pp2101	20.08
pp2102	18.43
pp2103	18.73
pp2104	18.25
pp2105	18.67
pp2106	18.58
pp2107	17.31
pp2108	19.55
v2010	20.16
v2011	20.16
v2012	20.16
v2101	17.02
v2102	14.97
v2103	17.33
v2104	17.44
v2105	17.15
v2106	17.15
v2107	17.15

（来源：大连商品交易所）

关键字：豆粕期权

9月7日大连盘豆粕期权下午收盘行情

相关资讯