9月9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9日大连盘豆粕期权下午收盘行情

2020-09-09 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	512	524	512	-12	-12	1	0	1	0	0	0
m2011-c-2500	0	0	0	462	474	462	-12	-12	1	0	0	0	0	0
m2011-c-2550	0	0	0	412	424	412	-12	-12	1	0	0	0	0	0
m2011-c-2600	0	0	0	362.5	375	362.5	-12.5	-12.5	0.99	0	5	0	0	0
m2011-c-2650	0	0	0	314	326.5	314	-12.5	-12.5	0.97	0	15	0	0	0
m2011-c-2700	0	0	0	266.5	279.5	266.5	-13	-13	0.94	0	10	0	0	0
m2011-c-2750	0	0	0	221.5	235	221.5	-13.5	-13.5	0.89	0	12	0	0	0
m2011-c-2800	161.5	188.5	161.5	188.5	193	179	-4.5	-14	0.83	2	22	0	0.35	0
m2011-c-2850	0	0	0	140.5	154.5	140.5	-14	-14	0.74	0	28	0	0	0
m2011-c-2900	0	0	0	107	120.5	107	-13.5	-13.5	0.65	0	68	0	0	0
m2011-c-2950	35.5	35.5	35.5	35.5	91	78.5	-55.5	-12.5	0.54	2	207	0	0.07	0
m2011-c-3000	49.5	49.5	24.5	24.5	67	55.5	-42.5	-11.5	0.43	18	300	0	0.67	0
m2011-c-3050	0	0	0	38	47.5	38	-9.5	-9.5	0.33	0	140	0	0	0
m2011-c-3100	0	0	0	25	33	25	-8	-8	0.24	0	220	0	0	0
m2011-c-3150	0	0	0	15.5	22	15.5	-6.5	-6.5	0.17	0	316	0	0	0
m2011-c-3200	12	12	12	12	14	9.5	-2	-4.5	0.11	1	319	1	0.01	0
m2011-c-3250	0	0	0	5.5	8.5	5.5	-3	-3	0.07	0	387	0	0	0
m2011-c-3300	0	0	0	3	5	3	-2	-2	0.04	0	272	0	0	0
m2011-c-3350	5	6.5	4.5	4.5	3	1.5	1.5	-1.5	0.02	29	1,150	20	0.15	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	205	0	0	0
m2011-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	191	0	0	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	101	0	0	0
m2011-p-2600	0	0	0	1	1.5	1	-0.5	-0.5	-0.02	0	114	0	0	0
m2011-p-2650	0	0	0	2	3	2	-1	-1	-0.03	0	91	0	0	0
m2011-p-2700	0	0	0	5	6	5	-1	-1	-0.06	0	80	0	0	0
m2011-p-2750	2.5	2.5	2.5	2.5	11	9.5	-8.5	-1.5	-0.11	2	39	2	0.01	0
m2011-p-2800	0	0	0	17.5	19	17.5	-1.5	-1.5	-0.17	0	87	0	0	0
m2011-p-2850	0	0	0	29	30.5	29	-1.5	-1.5	-0.26	0	141	0	0	0
m2011-p-2900	0	0	0	45	46.5	45	-1.5	-1.5	-0.35	0	165	0	0	0
m2011-p-2950	0	0	0	66.5	67	66.5	-0.5	-0.5	-0.46	0	23	0	0	0
m2011-p-3000	0	0	0	93.5	93	93.5	0.5	0.5	-0.57	0	24	0	0	0
m2011-p-3050	0	0	0	126	123.5	126	2.5	2.5	-0.67	0	19	0	0	0
m2011-p-3100	0	0	0	162.5	158.5	162.5	4	4	-0.76	0	15	0	0	0
m2011-p-3150	0	0	0	203.5	197.5	203.5	6	6	-0.83	0	0	0	0	0
m2011-p-3200	0	0	0	247	240	247	7	7	-0.89	0	0	0	0	0
m2011-p-3250	0	0	0	293	284.5	293	8.5	8.5	-0.93	0	0	0	0	0
m2011-p-3300	0	0	0	341	331	341	10	10	-0.96	0	0	0	0	0
m2011-p-3350	0	0	0	389.5	379	389.5	10.5	10.5	-0.98	0	0	0	0	0
m2012-c-2450	0	0	0	519.5	535.5	519.5	-16	-16	0.98	0	10	0	0	0
m2012-c-2500	0	0	0	471	487	471	-16	-16	0.97	0	5	0	0	0
m2012-c-2550	0	0	0	424	440	424	-16	-16	0.95	0	10	0	0	0
m2012-c-2600	0	0	0	378	394	378	-16	-16	0.92	0	10	0	0	0
m2012-c-2650	0	0	0	333.5	349.5	333.5	-16	-16	0.89	0	10	0	0	0
m2012-c-2700	0	0	0	291	307	291	-16	-16	0.85	0	10	0	0	0
m2012-c-2750	0	0	0	251.5	266.5	251.5	-15	-15	0.8	0	15	0	0	0
m2012-c-2800	0	0	0	214.5	229.5	214.5	-15	-15	0.74	0	15	0	0	0
m2012-c-2850	0	0	0	180.5	195	180.5	-14.5	-14.5	0.68	0	30	0	0	0
m2012-c-2900	0	0	0	150.5	163.5	150.5	-13	-13	0.61	0	78	0	0	0
m2012-c-2950	0	0	0	123.5	135.5	123.5	-12	-12	0.54	0	85	0	0	0
m2012-c-3000	0	0	0	100	111	100	-11	-11	0.47	0	117	0	0	0
m2012-c-3050	0	0	0	79.5	90	79.5	-10.5	-10.5	0.41	0	102	0	0	0
m2012-c-3100	0	0	0	62.5	71.5	62.5	-9	-9	0.34	0	181	0	0	0
m2012-c-3150	0	0	0	48.5	56.5	48.5	-8	-8	0.28	0	99	0	0	0
m2012-c-3200	0	0	0	37	44	37	-7	-7	0.23	0	120	0	0	0
m2012-c-3250	0	0	0	28	33.5	28	-5.5	-5.5	0.19	0	213	0	0	0
m2012-c-3300	0	0	0	21	25.5	21	-4.5	-4.5	0.15	0	108	0	0	0
m2012-c-3350	0	0	0	15.5	19	15.5	-3.5	-3.5	0.11	0	70	0	0	0
m2012-p-2450	3.5	3.5	3	3	2	2	1	0	-0.02	10	225	5	0.03	0
m2012-p-2500	3	3	3	3	4	4	-1	0	-0.03	10	155	10	0.03	0
m2012-p-2550	0	0	0	6.5	6.5	6.5	0	0	-0.05	0	125	0	0	0
m2012-p-2600	0	0	0	10.5	10.5	10.5	0	0	-0.08	0	105	0	0	0
m2012-p-2650	0	0	0	16	16	16	0	0	-0.11	0	115	0	0	0
m2012-p-2700	0	0	0	23.5	23.5	23.5	0	0	-0.15	0	80	0	0	0
m2012-p-2750	0	0	0	34	33	34	1	1	-0.2	0	63	0	0	0
m2012-p-2800	0	0	0	47	45.5	47	1.5	1.5	-0.26	0	60	0	0	0
m2012-p-2850	0	0	0	63	61	63	2	2	-0.32	0	75	0	0	0
m2012-p-2900	0	0	0	82.5	80	82.5	2.5	2.5	-0.39	0	56	0	0	0
m2012-p-2950	0	0	0	105.5	102	105.5	3.5	3.5	-0.45	0	60	0	0	0
m2012-p-3000	0	0	0	131.5	127	131.5	4.5	4.5	-0.52	0	30	0	0	0
m2012-p-3050	0	0	0	161.5	155.5	161.5	6	6	-0.59	0	10	0	0	0
m2012-p-3100	0	0	0	194.5	187.5	194.5	7	7	-0.65	0	10	0	0	0
m2012-p-3150	0	0	0	230.5	222	230.5	8.5	8.5	-0.71	0	15	0	0	0
m2012-p-3200	0	0	0	269	259.5	269	9.5	9.5	-0.77	0	10	0	0	0
m2012-p-3250	0	0	0	309.5	299.5	309.5	10	10	-0.81	0	10	0	0	0
m2012-p-3300	0	0	0	352.5	341	352.5	11.5	11.5	-0.85	0	0	0	0	0
m2012-p-3350	0	0	0	397	384.5	397	12.5	12.5	-0.88	0	0	0	0	0
m2101-c-2450	536.5	536.5	525.5	533.5	546	527	-12.5	-19	1	26	163	1	13.79	0
m2101-c-2500	487	492.5	478	491.5	496	477	-4.5	-19	1	71	297	-5	34.54	0
m2101-c-2550	426	442	426	438	447	428.5	-9	-18.5	0.98	79	401	-11	34.5	0
m2101-c-2600	377	390.5	364.5	390.5	398.5	380	-8	-18.5	0.96	35	177	-10	13.14	0
m2101-c-2650	349	349	328.5	330	351	333.5	-21	-17.5	0.93	17	248	-9	5.61	0
m2101-c-2700	279	293.5	271.5	290	305.5	288.5	-15.5	-17	0.89	67	1,462	-38	19.3	0
m2101-c-2750	240	250	228.5	249.5	262	246	-12.5	-16	0.85	182	1,402	-24	44.4	0
m2101-c-2800	195	208	185	199	221.5	206.5	-22.5	-15	0.79	399	6,195	-58	79.85	0
m2101-c-2850	162	170.5	149	167	183.5	170	-16.5	-13.5	0.72	781	8,143	-31	126.52	0
m2101-c-2900	138	138	118.5	130	149.5	137.5	-19.5	-12	0.64	2,874	15,843	128	369.2	0
m2101-c-2950	101.5	110.5	92.5	104.5	120	109	-15.5	-11	0.56	2,946	13,070	-650	301.32	0
m2101-c-3000	80	88	73	82	94	85	-12	-9	0.48	10,416	29,832	1,657	848.39	0
m2101-c-3050	60	68.5	56	63.5	72	64.5	-8.5	-7.5	0.4	5,307	20,299	73	337.72	0
m2101-c-3100	48	55	44	51	54.5	48	-3.5	-6.5	0.32	5,606	14,876	401	281.42	0
m2101-c-3150	39	43	35	40.5	40	35	0.5	-5	0.25	10,768	7,606	353	421.05	0
m2101-c-3200	32	35	28	33	29	25	4	-4	0.2	9,916	39,428	207	320.77	0
m2101-c-3250	26	27.5	22	26.5	20.5	17.5	6	-3	0.15	3,804	15,056	192	96.82	0
m2101-c-3300	21	23	18.5	21.5	14	12	7.5	-2	0.11	4,173	11,168	232	87.66	0
m2101-c-3350	17.5	18.5	14.5	17.5	9.5	8	8	-1.5	0.08	6,571	10,410	248	111.2	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	65	4,107	50	0.07	0
m2101-p-2500	1.5	1.5	1	1.5	0.5	1	1	0.5	-0.01	211	1,669	52	0.3	0
m2101-p-2550	2	2	1.5	2	1.5	2	0.5	0.5	-0.02	118	2,590	-39	0.19	0
m2101-p-2600	2	3	2	3	3.5	4	-0.5	0.5	-0.04	199	4,863	-64	0.49	0
m2101-p-2650	4	4.5	3.5	4.5	6	7.5	-1.5	1.5	-0.07	595	5,709	-179	2.33	0
m2101-p-2700	6.5	7.5	6.5	7	10.5	12.5	-3.5	2	-0.11	699	6,974	-11	4.7	0
m2101-p-2750	10	12.5	10	11.5	17	19.5	-5.5	2.5	-0.15	1,065	10,324	-47	11.87	0
m2101-p-2800	18.5	20	16	18	26	30	-8	4	-0.21	5,946	43,802	-364	107.79	0
m2101-p-2850	30.5	35.5	28	31.5	38	43.5	-6.5	5.5	-0.28	4,338	11,858	-373	138.5	0
m2101-p-2900	46	55	44.5	49.5	54	61	-4.5	7	-0.36	4,032	8,238	117	200.89	0
m2101-p-2950	75	79	65.5	72	74	82	-2	8	-0.44	2,616	7,558	72	188.77	0
m2101-p-3000	101	108.5	92	100	98	108	2	10	-0.52	2,782	7,724	941	282.41	0
m2101-p-3050	131	140	123.5	130	126	137.5	4	11.5	-0.6	781	4,079	-13	102.11	0
m2101-p-3100	171.5	179	159	166.5	158	171	8.5	13	-0.68	294	1,854	22	49.85	0
m2101-p-3150	213.5	219.5	198	199.5	193.5	207.5	6	14	-0.74	163	1,051	28	33.9	0
m2101-p-3200	258.5	258.5	239	243	232.5	247.5	10.5	15	-0.8	261	934	-33	64.35	0
m2101-p-3250	294.5	308	283	283	273.5	290	9.5	16.5	-0.85	94	1,751	-54	27.69	0
m2101-p-3300	324	353	324	329.5	317.5	334	12	16.5	-0.89	65	230	26	21.92	0
m2101-p-3350	395	399	373.5	374	362.5	380	11.5	17.5	-0.92	87	145	26	32.94	0
m2103-c-2400	0	0	0	484.5	499.5	484.5	-15	-15	0.97	0	35	0	0	0
m2103-c-2450	0	0	0	437.5	452	437.5	-14.5	-14.5	0.95	0	10	0	0	0
m2103-c-2500	0	0	0	391.5	405.5	391.5	-14	-14	0.92	0	10	0	0	0
m2103-c-2550	0	0	0	347	361	347	-14	-14	0.89	0	26	0	0	0
m2103-c-2600	0	0	0	305	318.5	305	-13.5	-13.5	0.85	0	25	0	0	0
m2103-c-2650	0	0	0	265	278	265	-13	-13	0.8	0	25	0	0	0
m2103-c-2700	0	0	0	228	240.5	228	-12.5	-12.5	0.75	0	40	0	0	0
m2103-c-2750	0	0	0	194	205.5	194	-11.5	-11.5	0.69	0	30	0	0	0
m2103-c-2800	0	0	0	163	174	163	-11	-11	0.63	0	40	0	0	0
m2103-c-2850	0	0	0	135.5	145.5	135.5	-10	-10	0.56	0	26	0	0	0
m2103-c-2900	0	0	0	111	120	111	-9	-9	0.49	0	45	0	0	0
m2103-c-2950	0	0	0	90	98	90	-8	-8	0.43	0	46	0	0	0
m2103-c-3000	0	0	0	72	79	72	-7	-7	0.37	0	60	0	0	0
m2103-c-3050	0	0	0	57	63	57	-6	-6	0.31	0	25	0	0	0
m2103-c-3100	0	0	0	44.5	49.5	44.5	-5	-5	0.26	0	55	0	0	0
m2103-c-3150	0	0	0	34.5	38.5	34.5	-4	-4	0.21	0	145	0	0	0
m2103-c-3200	0	0	0	26	29.5	26	-3.5	-3.5	0.17	0	5	0	0	0
m2103-p-2400	0	0	0	4	4	4	0	0	-0.03	0	294	0	0	0
m2103-p-2450	0	0	0	7	6.5	7	0.5	0.5	-0.05	0	155	0	0	0
m2103-p-2500	0	0	0	11	10.5	11	0.5	0.5	-0.08	0	90	0	0	0
m2103-p-2550	0	0	0	16.5	15.5	16.5	1	1	-0.11	0	60	0	0	0
m2103-p-2600	0	0	0	24	23	24	1	1	-0.15	0	55	0	0	0
m2103-p-2650	0	0	0	34	32.5	34	1.5	1.5	-0.19	0	85	0	0	0
m2103-p-2700	0	0	0	47	44.5	47	2.5	2.5	-0.25	0	80	0	0	0
m2103-p-2750	0	0	0	62.5	59.5	62.5	3	3	-0.31	0	80	0	0	0
m2103-p-2800	0	0	0	81.5	77.5	81.5	4	4	-0.37	0	75	0	0	0
m2103-p-2850	0	0	0	103.5	98.5	103.5	5	5	-0.43	0	50	0	0	0
m2103-p-2900	0	0	0	129	123	129	6	6	-0.5	0	45	0	0	0
m2103-p-2950	0	0	0	157.5	151	157.5	6.5	6.5	-0.57	0	40	0	0	0
m2103-p-3000	0	0	0	189.5	181.5	189.5	8	8	-0.63	0	50	0	0	0
m2103-p-3050	0	0	0	224	215.5	224	8.5	8.5	-0.69	0	15	0	0	0
m2103-p-3100	0	0	0	261.5	251.5	261.5	10	10	-0.74	0	10	0	0	0
m2103-p-3150	0	0	0	301	290.5	301	10.5	10.5	-0.79	0	20	0	0	0
m2103-p-3200	0	0	0	342.5	331.5	342.5	11	11	-0.83	0	0	0	0	0
m2105-c-2350	0	0	0	495	513.5	495	-18.5	-18.5	0.97	0	52	0	0	0
m2105-c-2400	445	445	445	445	465.5	447.5	-20.5	-18	0.95	1	56	-1	0.45	0
m2105-c-2450	0	0	0	401.5	419	401.5	-17.5	-17.5	0.92	0	103	0	0	0
m2105-c-2500	360	360	360	360	374.5	357	-14.5	-17.5	0.89	10	262	10	3.6	0
m2105-c-2550	0	0	0	314.5	331	314.5	-16.5	-16.5	0.85	0	204	0	0	0
m2105-c-2600	267	273	258.5	270.5	290.5	274.5	-20	-16	0.81	138	708	76	36.89	0
m2105-c-2650	231.5	232.5	220	229	252	237	-23	-15	0.76	363	995	-11	81.7	0
m2105-c-2700	192.5	198.5	186	193	216.5	202.5	-23.5	-14	0.7	452	3,302	-6	87.75	1
m2105-c-2750	163.5	167.5	156	165	184	171	-19	-13	0.64	444	2,168	58	71.45	0
m2105-c-2800	145	145	131.5	140	154.5	143	-14.5	-11.5	0.57	480	1,652	-161	66.14	0
m2105-c-2850	128.5	128.5	112.5	119.5	128.5	118	-9	-10.5	0.51	2,152	11,015	931	252.54	0
m2105-c-2900	101.5	102.5	94	100	105.5	96.5	-5.5	-9	0.45	1,236	2,882	362	122.34	0
m2105-c-2950	85.5	87.5	80	86	85.5	77.5	0.5	-8	0.38	1,418	2,462	883	118.92	0
m2105-c-3000	75	75.5	67.5	72	68.5	62	3.5	-6.5	0.33	1,391	14,237	-9	98.09	0
m2105-c-3050	63.5	63.5	57	63	54.5	49	8.5	-5.5	0.27	917	1,247	49	55.83	0
m2105-c-3100	53	54	49	53.5	43	38	10.5	-5	0.23	790	2,692	12	40.96	0
m2105-c-3150	47.5	47.5	43.5	46.5	33	29	13.5	-4	0.18	326	674	-129	14.72	0
m2105-c-3200	40.5	40.5	37	39.5	25.5	22	14	-3.5	0.15	197	160	160	7.66	0
m2105-p-2350	4.5	4.5	4.5	4.5	3.5	4	1	0.5	-0.03	60	1,148	-23	0.27	0
m2105-p-2400	5.5	6.5	5.5	6	6	7	0	1	-0.05	150	315	40	0.86	0
m2105-p-2450	7.5	9	7.5	8.5	9.5	10.5	-1	1	-0.07	80	436	30	0.65	0
m2105-p-2500	11	12.5	10.5	12	14.5	16	-2.5	1.5	-0.1	260	610	-32	2.98	0
m2105-p-2550	16	18	15.5	17	21	23.5	-4	2.5	-0.14	169	1,535	16	2.79	0
m2105-p-2600	24	25.5	23	25.5	30	33	-4.5	3	-0.19	36	3,609	19	0.87	0
m2105-p-2650	34.5	35	32.5	34	41.5	45.5	-7.5	4	-0.24	822	26,282	-29	27.76	0
m2105-p-2700	48.5	49.5	46	49	55.5	60.5	-6.5	5	-0.29	675	32,749	73	32.62	0
m2105-p-2750	67.5	70.5	66	68.5	72.5	79	-4	6.5	-0.36	258	1,179	51	17.96	0
m2105-p-2800	93	95.5	88	93	93	100.5	0	7.5	-0.42	422	796	-8	39.2	0
m2105-p-2850	119	124	115.5	117.5	116.5	125	1	8.5	-0.48	1,054	1,170	482	127.21	0
m2105-p-2900	149	154	144.5	151.5	143	153	8.5	10	-0.55	1,554	1,289	1,001	234.25	0
m2105-p-2950	185	191.5	179	185.5	173	184	12.5	11	-0.61	191	436	41	35.52	0
m2105-p-3000	221.5	228	217.5	217.5	206	218	11.5	12	-0.67	109	244	2	24.45	0
m2105-p-3050	260.5	267.5	257	257	241.5	254.5	15.5	13	-0.72	86	189	13	22.66	0
m2105-p-3100	300	308.5	300	300	279	293.5	21	14.5	-0.77	46	130	-5	14.01	0
m2105-p-3150	347.5	347.5	337.5	338.5	319.5	334.5	19	15	-0.81	147	119	104	49.97	0
m2105-p-3200	0	0	0	377	361.5	377	15.5	15.5	-0.85	0	0	0	0	0
m2107-c-2400	0	0	0	466	485	466	-19	-19	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	419.5	439.5	419.5	-20	-20	0.93	0	5	0	0	0
m2107-c-2500	0	0	0	375	395	375	-20	-20	0.9	0	5	0	0	0
m2107-c-2550	0	0	0	332	353	332	-21	-21	0.86	0	15	0	0	0
m2107-c-2600	0	0	0	291.5	313	291.5	-21.5	-21.5	0.82	0	5	0	0	0
m2107-c-2650	0	0	0	253.5	275.5	253.5	-22	-22	0.77	0	5	0	0	0
m2107-c-2700	0	0	0	218	240	218	-22	-22	0.71	0	5	0	0	0
m2107-c-2750	0	0	0	186	207.5	186	-21.5	-21.5	0.66	0	15	0	0	0
m2107-c-2800	0	0	0	156.5	178	156.5	-21.5	-21.5	0.6	0	7	0	0	0
m2107-c-2850	0	0	0	130.5	151.5	130.5	-21	-21	0.53	0	10	0	0	0
m2107-c-2900	0	0	0	107.5	127.5	107.5	-20	-20	0.47	0	10	0	0	0
m2107-c-2950	0	0	0	88	106.5	88	-18.5	-18.5	0.41	0	11	0	0	0
m2107-c-3000	0	0	0	71	88.5	71	-17.5	-17.5	0.35	0	17	0	0	0
m2107-c-3050	0	0	0	56.5	72.5	56.5	-16	-16	0.3	0	20	0	0	0
m2107-c-3100	0	0	0	44.5	59	44.5	-14.5	-14.5	0.25	0	45	0	0	0
m2107-c-3150	0	0	0	35	47.5	35	-12.5	-12.5	0.21	0	10	0	0	0
m2107-c-3200	0	0	0	27	38	27	-11	-11	0.17	0	5	0	0	0
m2107-p-2400	0	0	0	6.5	9	6.5	-2.5	-2.5	-0.05	0	20	0	0	0
m2107-p-2450	0	0	0	10.5	13	10.5	-2.5	-2.5	-0.07	0	30	0	0	0
m2107-p-2500	0	0	0	15.5	19	15.5	-3.5	-3.5	-0.1	0	25	0	0	0
m2107-p-2550	0	0	0	22.5	26.5	22.5	-4	-4	-0.13	0	28	0	0	0
m2107-p-2600	0	0	0	31.5	36	31.5	-4.5	-4.5	-0.18	0	25	0	0	0
m2107-p-2650	0	0	0	43	48	43	-5	-5	-0.22	0	20	0	0	0
m2107-p-2700	0	0	0	57.5	62.5	57.5	-5	-5	-0.28	0	5	0	0	0
m2107-p-2750	75	75	75	75	80	75	-5	-5	-0.34	5	10	5	0.38	0
m2107-p-2800	0	0	0	95	100	95	-5	-5	-0.4	0	5	0	0	0
m2107-p-2850	0	0	0	118.5	122.5	118.5	-4	-4	-0.46	0	10	0	0	0
m2107-p-2900	0	0	0	145.5	148.5	145.5	-3	-3	-0.52	0	10	0	0	0
m2107-p-2950	0	0	0	175	177	175	-2	-2	-0.58	0	0	0	0	0
m2107-p-3000	0	0	0	207.5	208.5	207.5	-1	-1	-0.64	0	0	0	0	0
m2107-p-3050	0	0	0	243	242	243	1	1	-0.69	0	0	0	0	0
m2107-p-3100	0	0	0	280.5	278	280.5	2.5	2.5	-0.74	0	0	0	0	0
m2107-p-3150	0	0	0	320.5	316.5	320.5	4	4	-0.79	0	0	0	0	0
m2107-p-3200	0	0	0	362.5	356.5	362.5	6	6	-0.83	0	0	0	0	0
m2108-c-2450	0	0	0	472	475.5	472	-3.5	-3.5	0.89	0	0	0	0	0
m2108-c-2500	0	0	0	429.5	430.5	429.5	-1	-1	0.86	0	0	0	0	0
m2108-c-2550	0	0	0	388.5	387.5	388.5	1	1	0.83	0	0	0	0	0
m2108-c-2600	0	0	0	350	346.5	350	3.5	3.5	0.8	0	0	0	0	0
m2108-c-2650	0	0	0	313.5	307.5	313.5	6	6	0.76	0	0	0	0	0
m2108-c-2700	0	0	0	279	271	279	8	8	0.71	0	0	0	0	0
m2108-c-2750	0	0	0	247	237	247	10	10	0.67	0	0	0	0	0
m2108-c-2800	0	0	0	217.5	205.5	217.5	12	12	0.62	0	0	0	0	0
m2108-c-2850	0	0	0	190.5	177	190.5	13.5	13.5	0.57	0	0	0	0	0
m2108-c-2900	0	0	0	165.5	151	165.5	14.5	14.5	0.53	0	0	0	0	0
m2108-c-2950	0	0	0	143	128	143	15	15	0.48	0	25	0	0	0
m2108-c-3000	0	0	0	123	107.5	123	15.5	15.5	0.43	0	25	0	0	0
m2108-c-3050	0	0	0	105.5	90	105.5	15.5	15.5	0.39	0	15	0	0	0
m2108-c-3100	0	0	0	89.5	74	89.5	15.5	15.5	0.35	0	15	0	0	0
m2108-c-3150	71.5	71.5	71.5	71.5	61	75.5	10.5	14.5	0.31	5	30	0	0.36	0
m2108-c-3200	63	63	63	63	49.5	63.5	13.5	14	0.27	5	50	5	0.32	0
m2108-c-3250	55.5	56	55.5	56	40	53	16	13	0.23	10	10	10	0.56	0
m2108-p-2450	0	0	0	21.5	12	21.5	9.5	9.5	-0.1	0	5	0	0	0
m2108-p-2500	0	0	0	28.5	17	28.5	11.5	11.5	-0.13	0	10	0	0	0
m2108-p-2550	0	0	0	38	23.5	38	14.5	14.5	-0.16	0	5	0	0	0
m2108-p-2600	0	0	0	48.5	32.5	48.5	16	16	-0.2	0	10	0	0	0
m2108-p-2650	0	0	0	61.5	43	61.5	18.5	18.5	-0.24	0	25	0	0	0
m2108-p-2700	0	0	0	77	56	77	21	21	-0.28	0	5	0	0	0
m2108-p-2750	0	0	0	94.5	71.5	94.5	23	23	-0.32	0	5	0	0	0
m2108-p-2800	0	0	0	114.5	90	114.5	24.5	24.5	-0.37	0	10	0	0	0
m2108-p-2850	0	0	0	137	110.5	137	26.5	26.5	-0.42	0	25	0	0	0
m2108-p-2900	0	0	0	161.5	134.5	161.5	27	27	-0.46	0	20	0	0	0
m2108-p-2950	0	0	0	189	161	189	28	28	-0.51	0	0	0	0	0
m2108-p-3000	0	0	0	218	190	218	28	28	-0.56	0	0	0	0	0
m2108-p-3050	0	0	0	250	221.5	250	28.5	28.5	-0.6	0	0	0	0	0
m2108-p-3100	0	0	0	283.5	255.5	283.5	28	28	-0.65	0	0	0	0	0
m2108-p-3150	0	0	0	319.5	292	319.5	27.5	27.5	-0.69	0	0	0	0	0
m2108-p-3200	0	0	0	357	330	357	27	27	-0.72	0	0	0	0	0
m2108-p-3250	0	0	0	396	370	396	26	26	-0.76	0	0	0	0	0
										104,982	448,427	6,870	6,514.3	1
										104,982	448,427	6,870	6,514.3	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.14
c2101	14.45
c2103	13.33
c2105	13.28
c2107	12.46
i2011	33.12
i2012	38.21
i2101	40.59
i2102	37.53
i2103	43.99
i2104	43.6
i2105	43.28
i2106	34.18
i2107	33.13
i2108	32.33
l2011	18.79
l2012	16.93
l2101	19.03
l2102	18.87
l2103	20.69
l2104	20.69
l2105	20.46
l2106	20.46
l2107	19.54
l2108	19.54
m2011	19.69
m2012	24.36
m2101	16.38
m2103	16.38
m2105	14.18
m2107	12.83
m2108	15.75
pg2011	34.98
pg2012	31.45
pg2101	31.19
pg2102	30.94
pg2103	31.76
pg2104	31.76
pg2105	31.76
pg2106	33.04
pg2107	33.04
pg2108	33.04
pp2011	19.17
pp2012	21.32
pp2101	18.99
pp2102	19.15
pp2103	18.54
pp2104	18.54
pp2105	18.17
pp2106	18.11
pp2107	17.6
pp2108	17.6
v2011	15.08
v2012	18.53
v2101	16.98
v2102	16.11
v2103	16.11
v2104	16.86
v2105	16.86
v2106	16.39
v2107	16.39

（来源：大连商品交易所）

关键字：豆粕期权

9月9日大连盘豆粕期权下午收盘行情

相关资讯