9月10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10日大连盘豆粕期权下午收盘行情

2020-09-10 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	540	512	540	28	28	1	0	1	0	0	0
m2011-c-2500	0	0	0	490	462	490	28	28	1	0	0	0	0	0
m2011-c-2550	0	0	0	441	412	441	29	29	0.98	0	0	0	0	0
m2011-c-2600	0	0	0	392.5	362.5	392.5	30	30	0.97	0	5	0	0	0
m2011-c-2650	0	0	0	345	314	345	31	31	0.95	0	15	0	0	0
m2011-c-2700	0	0	0	299	266.5	299	32.5	32.5	0.91	0	10	0	0	0
m2011-c-2750	0	0	0	255	221.5	255	33.5	33.5	0.87	0	12	0	0	0
m2011-c-2800	0	0	0	213.5	179	213.5	34.5	34.5	0.81	0	22	0	0	0
m2011-c-2850	0	0	0	176	140.5	176	35.5	35.5	0.75	0	28	0	0	0
m2011-c-2900	121	121	116.5	116.5	107	142	9.5	35	0.67	2	67	-1	0.24	0
m2011-c-2950	0	0	0	112	78.5	112	33.5	33.5	0.58	0	207	0	0	0
m2011-c-3000	57	57	36	41.5	55.5	86.5	-14	31	0.5	57	300	0	3	0
m2011-c-3050	49.5	49.5	20	20	38	65.5	-18	27.5	0.41	4	140	0	0.14	0
m2011-c-3100	29.5	30	20	20	25	48	-5	23	0.33	17	231	11	0.49	0
m2011-c-3150	20	20.5	20	20.5	15.5	34.5	5	19	0.26	2	318	2	0.04	0
m2011-c-3200	14	15	13	13	9.5	24.5	3.5	15	0.2	23	332	13	0.33	0
m2011-c-3250	0	0	0	16.5	5.5	16.5	11	11	0.15	0	387	0	0	0
m2011-c-3300	0	0	0	11	3	11	8	8	0.1	0	272	0	0	0
m2011-c-3350	6	9.5	4	6.5	1.5	7	5	5.5	0.07	345	1,381	231	2.56	0
m2011-p-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	197	402	197	0.2	0
m2011-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	100	291	100	0.15	0
m2011-p-2550	1.5	1.5	1	1	0.5	1	0.5	0.5	-0.01	15	111	10	0.02	0
m2011-p-2600	1.5	1.5	1.5	1.5	1	2.5	0.5	1.5	-0.03	5	119	5	0.01	0
m2011-p-2650	1	1	1	1	2	5	-1	3	-0.05	11	102	11	0.01	0
m2011-p-2700	1.5	1.5	1.5	1.5	5	9	-3.5	4	-0.08	7	77	-3	0.01	0
m2011-p-2750	0	0	0	15	9.5	15	5.5	5.5	-0.13	0	39	0	0	0
m2011-p-2800	0	0	0	24	17.5	24	6.5	6.5	-0.18	0	87	0	0	0
m2011-p-2850	0	0	0	36	29	36	7	7	-0.25	0	141	0	0	0
m2011-p-2900	4.5	18	4.5	10.5	45	52	-34.5	7	-0.33	3	166	1	0.03	0
m2011-p-2950	25	25	25	25	66.5	72	-41.5	5.5	-0.41	1	23	0	0.03	0
m2011-p-3000	0	0	0	96.5	93.5	96.5	3	3	-0.5	0	24	0	0	0
m2011-p-3050	0	0	0	125.5	126	125.5	-0.5	-0.5	-0.59	0	19	0	0	0
m2011-p-3100	0	0	0	158	162.5	158	-4.5	-4.5	-0.67	0	15	0	0	0
m2011-p-3150	0	0	0	194.5	203.5	194.5	-9	-9	-0.74	0	0	0	0	0
m2011-p-3200	0	0	0	234	247	234	-13	-13	-0.8	0	0	0	0	0
m2011-p-3250	0	0	0	276.5	293	276.5	-16.5	-16.5	-0.85	0	0	0	0	0
m2011-p-3300	0	0	0	321	341	321	-20	-20	-0.89	0	0	0	0	0
m2011-p-3350	0	0	0	367	389.5	367	-22.5	-22.5	-0.93	0	0	0	0	0
m2012-c-2450	0	0	0	544	519.5	544	24.5	24.5	1	0	10	0	0	0
m2012-c-2500	0	0	0	494.5	471	494.5	23.5	23.5	0.99	0	5	0	0	0
m2012-c-2550	0	0	0	446	424	446	22	22	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	398	378	398	20	20	0.96	0	10	0	0	0
m2012-c-2650	0	0	0	351	333.5	351	17.5	17.5	0.93	0	10	0	0	0
m2012-c-2700	0	0	0	306.5	291	306.5	15.5	15.5	0.89	0	10	0	0	0
m2012-c-2750	0	0	0	263.5	251.5	263.5	12	12	0.85	0	15	0	0	0
m2012-c-2800	0	0	0	223.5	214.5	223.5	9	9	0.8	0	15	0	0	0
m2012-c-2850	0	0	0	186.5	180.5	186.5	6	6	0.73	0	30	0	0	0
m2012-c-2900	0	0	0	153.5	150.5	153.5	3	3	0.66	0	78	0	0	0
m2012-c-2950	0	0	0	123.5	123.5	123.5	0	0	0.58	0	85	0	0	0
m2012-c-3000	45	53.5	45	53.5	100	98	-46.5	-2	0.51	2	116	-1	0.1	0
m2012-c-3050	0	0	0	76.5	79.5	76.5	-3	-3	0.43	0	102	0	0	0
m2012-c-3100	0	0	0	58.5	62.5	58.5	-4	-4	0.36	0	181	0	0	0
m2012-c-3150	0	0	0	44	48.5	44	-4.5	-4.5	0.29	0	99	0	0	0
m2012-c-3200	0	0	0	32	37	32	-5	-5	0.23	0	120	0	0	0
m2012-c-3250	0	0	0	23.5	28	23.5	-4.5	-4.5	0.18	0	213	0	0	0
m2012-c-3300	0	0	0	16.5	21	16.5	-4.5	-4.5	0.13	0	108	0	0	0
m2012-c-3350	0	0	0	11.5	15.5	11.5	-4	-4	0.1	0	70	0	0	0
m2012-p-2450	3.5	3.5	3.5	3.5	2	0.5	1.5	-1.5	-0.01	5	230	5	0.02	0
m2012-p-2500	3.5	3.5	3.5	3.5	4	1	-0.5	-3	-0.01	5	160	5	0.02	0
m2012-p-2550	3	3	3	3	6.5	2.5	-3.5	-4	-0.03	5	130	5	0.02	0
m2012-p-2600	3	3	3	3	10.5	4.5	-7.5	-6	-0.04	5	110	5	0.02	0
m2012-p-2650	3.5	3.5	3.5	3.5	16	8	-12.5	-8	-0.07	5	120	5	0.02	0
m2012-p-2700	0	0	0	13	23.5	13	-10.5	-10.5	-0.1	0	80	0	0	0
m2012-p-2750	0	0	0	20	34	20	-14	-14	-0.15	0	63	0	0	0
m2012-p-2800	0	0	0	30	47	30	-17	-17	-0.2	0	60	0	0	0
m2012-p-2850	0	0	0	43	63	43	-20	-20	-0.27	0	75	0	0	0
m2012-p-2900	0	0	0	59.5	82.5	59.5	-23	-23	-0.34	0	56	0	0	0
m2012-p-2950	0	0	0	80	105.5	80	-25.5	-25.5	-0.41	0	60	0	0	0
m2012-p-3000	0	0	0	104	131.5	104	-27.5	-27.5	-0.49	0	30	0	0	0
m2012-p-3050	0	0	0	132.5	161.5	132.5	-29	-29	-0.57	0	10	0	0	0
m2012-p-3100	0	0	0	164	194.5	164	-30.5	-30.5	-0.64	0	10	0	0	0
m2012-p-3150	0	0	0	199.5	230.5	199.5	-31	-31	-0.71	0	15	0	0	0
m2012-p-3200	0	0	0	238	269	238	-31	-31	-0.77	0	10	0	0	0
m2012-p-3250	0	0	0	279	309.5	279	-30.5	-30.5	-0.82	0	10	0	0	0
m2012-p-3300	0	0	0	322	352.5	322	-30.5	-30.5	-0.87	0	0	0	0	0
m2012-p-3350	0	0	0	367	397	367	-30	-30	-0.9	0	0	0	0	0
m2101-c-2450	556	556	541.5	541.5	527	552	14.5	25	1	15	173	10	8.27	0
m2101-c-2500	491.5	504.5	491.5	494.5	477	502	17.5	25	1	52	317	20	26.01	0
m2101-c-2550	452	453	452	453	428.5	452.5	24.5	24	0.99	25	406	5	11.32	0
m2101-c-2600	390.5	407	390.5	407	380	404	27	24	0.97	41	202	25	16.55	0
m2101-c-2650	365	365	349	349.5	333.5	356.5	16	23	0.95	76	263	15	27	0
m2101-c-2700	300	319.5	300	306.5	288.5	311	18	22.5	0.91	135	1,471	9	41.73	0
m2101-c-2750	254.5	269.5	254.5	255.5	246	267	9.5	21	0.87	42	1,403	1	10.96	0
m2101-c-2800	207	230	207	210.5	206.5	226	4	19.5	0.82	109	6,188	-7	23.88	0
m2101-c-2850	178.5	190.5	169.5	173	170	188	3	18	0.75	1,375	7,610	-533	246.9	0
m2101-c-2900	133.5	156	133.5	140.5	137.5	153.5	3	16	0.68	2,357	16,139	296	342.36	0
m2101-c-2950	113	125	107.5	111	109	123	2	14	0.6	4,266	12,116	-954	490.84	0
m2101-c-3000	90	98.5	84.5	89	85	96.5	4	11.5	0.52	12,264	29,093	-739	1,125.81	0
m2101-c-3050	70	78	66	68.5	64.5	74	4	9.5	0.44	8,497	20,890	591	610.75	0
m2101-c-3100	57.5	62.5	52	54.5	48	56	6.5	8	0.36	9,343	15,461	585	530.44	0
m2101-c-3150	45.5	49	41	42.5	35	41	7.5	6	0.29	8,284	9,562	1,956	365.22	0
m2101-c-3200	38	40.5	33	35	25	29.5	10	4.5	0.22	12,119	40,174	746	446.55	0
m2101-c-3250	28	32.5	26	27.5	17.5	21	10	3.5	0.17	4,255	14,927	-129	123.27	0
m2101-c-3300	24	27.5	22	22.5	12	14.5	10.5	2.5	0.13	3,647	11,475	307	89.24	0
m2101-c-3350	19	23	17.5	18.5	8	9.5	10.5	1.5	0.09	9,561	11,135	725	192.54	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	67	4,107	0	0.1	0
m2101-p-2500	1.5	1.5	1.5	1.5	1	0.5	0.5	-0.5	-0.01	88	1,644	-25	0.13	0
m2101-p-2550	2	2	1.5	2	2	1.5	0	-0.5	-0.02	150	2,573	-17	0.28	0
m2101-p-2600	2.5	2.5	2.5	2.5	4	3	-1.5	-1	-0.03	343	4,817	-46	0.86	0
m2101-p-2650	3.5	4	3.5	4	7.5	5.5	-3.5	-2	-0.05	427	5,771	62	1.53	0
m2101-p-2700	6.5	6.5	5.5	6.5	12.5	9.5	-6	-3	-0.08	1,018	6,864	-110	6.04	0
m2101-p-2750	10.5	11	8.5	10.5	19.5	15.5	-9	-4	-0.13	2,213	10,531	207	21.33	0
m2101-p-2800	16	17	13.5	16	30	24.5	-14	-5.5	-0.18	3,269	43,722	-80	48.27	0
m2101-p-2850	26.5	30	23	27.5	43.5	36	-16	-7.5	-0.24	4,421	11,836	-22	113.96	0
m2101-p-2900	44	47	37	44.5	61	51.5	-16.5	-9.5	-0.32	5,915	8,727	489	244.93	0
m2101-p-2950	65	68.5	56	64	82	71	-18	-11	-0.4	3,751	7,899	341	232.91	0
m2101-p-3000	92	96	80	89.5	108	94.5	-18.5	-13.5	-0.48	2,901	7,907	183	251.8	0
m2101-p-3050	123.5	126.5	110	120.5	137.5	122	-17	-15.5	-0.56	500	4,085	6	59.06	0
m2101-p-3100	160	161.5	145.5	158.5	171	153.5	-12.5	-17.5	-0.64	423	1,888	34	65.17	0
m2101-p-3150	194.5	195.5	182	189	207.5	189	-18.5	-18.5	-0.71	101	1,049	-2	18.98	0
m2101-p-3200	223.5	230	221.5	230	247.5	227	-17.5	-20.5	-0.78	16	937	3	3.63	0
m2101-p-3250	269	272.5	262	272.5	290	268.5	-17.5	-21.5	-0.83	14	1,760	9	3.69	0
m2101-p-3300	317	320	317	319.5	334	312	-14.5	-22	-0.87	41	204	-26	13.08	0
m2101-p-3350	374	374	362.5	370.5	380	357	-9.5	-23	-0.91	45	138	-7	16.4	0
m2103-c-2400	0	0	0	499.5	484.5	499.5	15	15	0.98	0	35	0	0	0
m2103-c-2450	451	451	451	451	437.5	451.5	13.5	14	0.96	3	13	3	1.35	0
m2103-c-2500	398	398	398	398	391.5	405	6.5	13.5	0.93	2	12	2	0.8	0
m2103-c-2550	353.5	353.5	353.5	353.5	347	359.5	6.5	12.5	0.91	1	27	1	0.35	0
m2103-c-2600	0	0	0	316.5	305	316.5	11.5	11.5	0.87	0	25	0	0	0
m2103-c-2650	0	0	0	275.5	265	275.5	10.5	10.5	0.82	0	25	0	0	0
m2103-c-2700	0	0	0	237	228	237	9	9	0.77	0	40	0	0	0
m2103-c-2750	0	0	0	201.5	194	201.5	7.5	7.5	0.71	0	30	0	0	0
m2103-c-2800	0	0	0	169	163	169	6	6	0.65	0	40	0	0	0
m2103-c-2850	0	0	0	140.5	135.5	140.5	5	5	0.58	0	26	0	0	0
m2103-c-2900	0	0	0	115	111	115	4	4	0.51	0	45	0	0	0
m2103-c-2950	0	0	0	93	90	93	3	3	0.45	0	46	0	0	0
m2103-c-3000	0	0	0	74	72	74	2	2	0.38	0	60	0	0	0
m2103-c-3050	0	0	0	58	57	58	1	1	0.32	0	25	0	0	0
m2103-c-3100	48.5	48.5	48	48	44.5	45	3.5	0.5	0.27	10	60	5	0.48	0
m2103-c-3150	41	41	41	41	34.5	34.5	6.5	0	0.22	5	145	0	0.21	0
m2103-c-3200	0	0	0	26	26	26	0	0	0.17	0	5	0	0	0
m2103-p-2400	5	5	5	5	4	3	1	-1	-0.03	10	304	10	0.05	0
m2103-p-2450	6	6	6	6	7	5	-1	-2	-0.04	10	165	10	0.06	0
m2103-p-2500	7.5	8.5	7.5	8.5	11	8.5	-2.5	-2.5	-0.06	10	100	10	0.08	0
m2103-p-2550	0	0	0	13	16.5	13	-3.5	-3.5	-0.09	0	60	0	0	0
m2103-p-2600	0	0	0	19.5	24	19.5	-4.5	-4.5	-0.13	0	55	0	0	0
m2103-p-2650	20.5	20.5	20.5	20.5	34	28.5	-13.5	-5.5	-0.17	5	80	-5	0.1	0
m2103-p-2700	0	0	0	40	47	40	-7	-7	-0.22	0	80	0	0	0
m2103-p-2750	0	0	0	54	62.5	54	-8.5	-8.5	-0.28	0	80	0	0	0
m2103-p-2800	0	0	0	71.5	81.5	71.5	-10	-10	-0.35	0	75	0	0	0
m2103-p-2850	0	0	0	92.5	103.5	92.5	-11	-11	-0.41	0	50	0	0	0
m2103-p-2900	0	0	0	117	129	117	-12	-12	-0.48	0	45	0	0	0
m2103-p-2950	0	0	0	144.5	157.5	144.5	-13	-13	-0.55	0	40	0	0	0
m2103-p-3000	0	0	0	175.5	189.5	175.5	-14	-14	-0.61	0	50	0	0	0
m2103-p-3050	0	0	0	209.5	224	209.5	-14.5	-14.5	-0.67	0	15	0	0	0
m2103-p-3100	0	0	0	246	261.5	246	-15.5	-15.5	-0.73	0	10	0	0	0
m2103-p-3150	0	0	0	285.5	301	285.5	-15.5	-15.5	-0.78	0	20	0	0	0
m2103-p-3200	0	0	0	327	342.5	327	-15.5	-15.5	-0.82	0	0	0	0	0
m2105-c-2350	506.5	506.5	506.5	506.5	495	510.5	11.5	15.5	0.97	70	122	70	35.46	0
m2105-c-2400	0	0	0	463.5	447.5	463.5	16	16	0.94	0	56	0	0	0
m2105-c-2450	0	0	0	417.5	401.5	417.5	16	16	0.92	0	103	0	0	0
m2105-c-2500	0	0	0	373.5	357	373.5	16.5	16.5	0.89	0	262	0	0	0
m2105-c-2550	0	0	0	331	314.5	331	16.5	16.5	0.85	0	204	0	0	0
m2105-c-2600	276	295	270	270	274.5	291	-4.5	16.5	0.81	102	701	-7	28.83	0
m2105-c-2650	233.5	253	230	230.5	237	253.5	-6.5	16.5	0.76	220	1,027	32	52.73	0
m2105-c-2700	198	217.5	197	198.5	202.5	219	-4	16.5	0.71	448	3,304	2	92.14	0
m2105-c-2750	168.5	188.5	165.5	165.5	171	187	-5.5	16	0.65	243	2,228	60	42.92	0
m2105-c-2800	144	159	143	144	143	158.5	1	15.5	0.59	305	1,592	-60	46.29	0
m2105-c-2850	124	139.5	122	122.5	118	132.5	4.5	14.5	0.53	4,257	12,631	1,616	559.84	0
m2105-c-2900	103.5	118.5	103.5	104.5	96.5	110	8	13.5	0.47	669	2,908	26	73.48	0
m2105-c-2950	91.5	101	89.5	89.5	77.5	90	12	12.5	0.41	783	2,394	-68	74.96	0
m2105-c-3000	75	86	74.5	77.5	62	73	15.5	11	0.35	1,553	14,417	180	124.09	0
m2105-c-3050	65.5	74	65	66	49	59	17	10	0.3	944	953	-294	65.89	0
m2105-c-3100	56	65	55.5	58	38	47	20	9	0.25	1,233	2,864	172	73.52	0
m2105-c-3150	47	55.5	47	50.5	29	37	21.5	8	0.21	301	673	-1	15.69	0
m2105-c-3200	41.5	48	41.5	45	22	28.5	23	6.5	0.17	1,726	1,304	1,144	80.05	0
m2105-p-2350	4	5	4	4.5	4	5	0.5	1	-0.04	43	1,146	-2	0.17	0
m2105-p-2400	5.5	6	5.5	6	7	8	-1	1	-0.06	130	265	-50	0.74	0
m2105-p-2450	8	9	7.5	8.5	10.5	12	-2	1.5	-0.08	276	444	8	2.25	0
m2105-p-2500	11	12.5	11	12	16	17.5	-4	1.5	-0.11	148	647	37	1.73	0
m2105-p-2550	16	17.5	15.5	17	23.5	25	-6.5	1.5	-0.14	141	1,537	2	2.36	0
m2105-p-2600	24	25.5	22	24	33	35	-9	2	-0.19	326	3,590	-19	7.83	0
m2105-p-2650	33	35	31	34.5	45.5	47	-11	1.5	-0.23	839	26,241	-41	27.87	0
m2105-p-2700	46.5	50	44.5	49.5	60.5	62	-11	1.5	-0.29	597	32,704	-45	27.72	0
m2105-p-2750	67.5	70.5	63	67.5	79	80	-11.5	1	-0.34	820	1,212	33	54.38	0
m2105-p-2800	90.5	94	86	94	100.5	100.5	-6.5	0	-0.4	544	901	105	48.78	0
m2105-p-2850	119	122	112	121	125	124.5	-4	-0.5	-0.46	749	1,265	95	88.03	0
m2105-p-2900	150.5	153	142.5	152	153	151.5	-1	-1.5	-0.53	803	1,490	201	118.42	0
m2105-p-2950	183.5	185	176	184	184	181.5	0	-2.5	-0.58	95	476	40	17.14	0
m2105-p-3000	219.5	227.5	211	227.5	218	214.5	9.5	-3.5	-0.64	34	234	-10	7.53	0
m2105-p-3050	258.5	258.5	249.5	258	254.5	249.5	3.5	-5	-0.69	35	195	6	8.85	0
m2105-p-3100	297.5	307.5	290	307.5	293.5	287	14	-6.5	-0.74	36	134	4	10.71	0
m2105-p-3150	338	338	333.5	333.5	334.5	327	-1	-7.5	-0.78	11	119	0	3.67	0
m2105-p-3200	378	381	377.5	378	377	368.5	1	-8.5	-0.82	6	6	6	2.27	0
m2107-c-2400	0	0	0	478	466	478	12	12	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	432	419.5	432	12.5	12.5	0.92	0	5	0	0	0
m2107-c-2500	0	0	0	387.5	375	387.5	12.5	12.5	0.89	0	5	0	0	0
m2107-c-2550	0	0	0	345.5	332	345.5	13.5	13.5	0.86	0	15	0	0	0
m2107-c-2600	0	0	0	305	291.5	305	13.5	13.5	0.82	0	5	0	0	0
m2107-c-2650	0	0	0	267	253.5	267	13.5	13.5	0.77	0	5	0	0	0
m2107-c-2700	0	0	0	232	218	232	14	14	0.72	0	5	0	0	0
m2107-c-2750	0	0	0	199.5	186	199.5	13.5	13.5	0.66	0	15	0	0	0
m2107-c-2800	0	0	0	170	156.5	170	13.5	13.5	0.6	0	7	0	0	0
m2107-c-2850	0	0	0	143.5	130.5	143.5	13	13	0.55	0	10	0	0	0
m2107-c-2900	0	0	0	120	107.5	120	12.5	12.5	0.49	0	10	0	0	0
m2107-c-2950	0	0	0	99.5	88	99.5	11.5	11.5	0.43	0	11	0	0	0
m2107-c-3000	0	0	0	81.5	71	81.5	10.5	10.5	0.37	0	17	0	0	0
m2107-c-3050	0	0	0	66	56.5	66	9.5	9.5	0.32	0	20	0	0	0
m2107-c-3100	0	0	0	53	44.5	53	8.5	8.5	0.27	0	45	0	0	0
m2107-c-3150	0	0	0	42.5	35	42.5	7.5	7.5	0.23	0	10	0	0	0
m2107-c-3200	0	0	0	33.5	27	33.5	6.5	6.5	0.19	0	5	0	0	0
m2107-p-2400	9	9	9	9	6.5	8	2.5	1.5	-0.05	5	25	5	0.05	0
m2107-p-2450	12	12	12	12	10.5	12	1.5	1.5	-0.08	5	35	5	0.06	0
m2107-p-2500	16.5	16.5	16.5	16.5	15.5	17.5	1	2	-0.1	5	30	5	0.08	0
m2107-p-2550	0	0	0	25	22.5	25	2.5	2.5	-0.14	0	28	0	0	0
m2107-p-2600	0	0	0	34	31.5	34	2.5	2.5	-0.18	0	25	0	0	0
m2107-p-2650	0	0	0	46	43	46	3	3	-0.22	0	20	0	0	0
m2107-p-2700	0	0	0	60.5	57.5	60.5	3	3	-0.27	0	5	0	0	0
m2107-p-2750	0	0	0	77.5	75	77.5	2.5	2.5	-0.33	0	10	0	0	0
m2107-p-2800	0	0	0	97.5	95	97.5	2.5	2.5	-0.39	0	5	0	0	0
m2107-p-2850	0	0	0	120.5	118.5	120.5	2	2	-0.45	0	10	0	0	0
m2107-p-2900	0	0	0	146.5	145.5	146.5	1	1	-0.5	0	10	0	0	0
m2107-p-2950	0	0	0	175.5	175	175.5	0.5	0.5	-0.56	0	0	0	0	0
m2107-p-3000	0	0	0	207.5	207.5	207.5	0	0	-0.62	0	0	0	0	0
m2107-p-3050	0	0	0	241.5	243	241.5	-1.5	-1.5	-0.67	0	0	0	0	0
m2107-p-3100	0	0	0	278.5	280.5	278.5	-2	-2	-0.72	0	0	0	0	0
m2107-p-3150	0	0	0	317	320.5	317	-3.5	-3.5	-0.76	0	0	0	0	0
m2107-p-3200	0	0	0	358	362.5	358	-4.5	-4.5	-0.8	0	0	0	0	0
m2108-c-2450	0	0	0	479	472	479	7	7	0.91	0	0	0	0	0
m2108-c-2500	0	0	0	435	429.5	435	5.5	5.5	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	393	388.5	393	4.5	4.5	0.86	0	0	0	0	0
m2108-c-2600	0	0	0	353	350	353	3	3	0.82	0	0	0	0	0
m2108-c-2650	0	0	0	315	313.5	315	1.5	1.5	0.78	0	0	0	0	0
m2108-c-2700	0	0	0	279	279	279	0	0	0.74	0	0	0	0	0
m2108-c-2750	0	0	0	246	247	246	-1	-1	0.69	0	0	0	0	0
m2108-c-2800	0	0	0	215	217.5	215	-2.5	-2.5	0.64	0	0	0	0	0
m2108-c-2850	0	0	0	187	190.5	187	-3.5	-3.5	0.59	0	0	0	0	0
m2108-c-2900	0	0	0	161	165.5	161	-4.5	-4.5	0.54	0	0	0	0	0
m2108-c-2950	0	0	0	138	143	138	-5	-5	0.49	0	25	0	0	0
m2108-c-3000	0	0	0	117.5	123	117.5	-5.5	-5.5	0.44	0	25	0	0	0
m2108-c-3050	0	0	0	99.5	105.5	99.5	-6	-6	0.39	0	15	0	0	0
m2108-c-3100	0	0	0	83.5	89.5	83.5	-6	-6	0.34	0	15	0	0	0
m2108-c-3150	0	0	0	69.5	75.5	69.5	-6	-6	0.3	0	30	0	0	0
m2108-c-3200	0	0	0	57.5	63.5	57.5	-6	-6	0.26	0	50	0	0	0
m2108-c-3250	55.5	55.5	55.5	55.5	53	47.5	2.5	-5.5	0.23	5	15	5	0.28	0
m2108-p-2450	14.5	14.5	14.5	14.5	21.5	15.5	-7	-6	-0.08	5	10	5	0.07	0
m2108-p-2500	18.5	18.5	18.5	18.5	28.5	21.5	-10	-7	-0.11	5	15	5	0.09	0
m2108-p-2550	0	0	0	29	38	29	-9	-9	-0.14	0	5	0	0	0
m2108-p-2600	0	0	0	38.5	48.5	38.5	-10	-10	-0.17	0	10	0	0	0
m2108-p-2650	0	0	0	50	61.5	50	-11.5	-11.5	-0.21	0	25	0	0	0
m2108-p-2700	0	0	0	64	77	64	-13	-13	-0.26	0	5	0	0	0
m2108-p-2750	0	0	0	80.5	94.5	80.5	-14	-14	-0.3	0	5	0	0	0
m2108-p-2800	0	0	0	99	114.5	99	-15.5	-15.5	-0.35	0	10	0	0	0
m2108-p-2850	0	0	0	120.5	137	120.5	-16.5	-16.5	-0.4	0	25	0	0	0
m2108-p-2900	0	0	0	144.5	161.5	144.5	-17	-17	-0.45	0	20	0	0	0
m2108-p-2950	0	0	0	171	189	171	-18	-18	-0.5	0	0	0	0	0
m2108-p-3000	0	0	0	200	218	200	-18	-18	-0.55	0	0	0	0	0
m2108-p-3050	0	0	0	231	250	231	-19	-19	-0.6	0	0	0	0	0
m2108-p-3100	0	0	0	265	283.5	265	-18.5	-18.5	-0.65	0	0	0	0	0
m2108-p-3150	0	0	0	300.5	319.5	300.5	-19	-19	-0.69	0	0	0	0	0
m2108-p-3200	0	0	0	338	357	338	-19	-19	-0.73	0	0	0	0	0
m2108-p-3250	0	0	0	377.5	396	377.5	-18.5	-18.5	-0.77	0	0	0	0	0
										121,555	456,264	7,837	7,639.68	0
										121,555	456,264	7,837	7,639.68	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.55
c2101	15.83
c2103	14.05
c2105	13.39
c2107	12.75
i2011	32.2
i2012	33.85
i2101	38.31
i2102	37.09
i2103	46.79
i2104	39.72
i2105	42.33
i2106	40.93
i2107	40.93
i2108	40.93
l2011	19.08
l2012	20.24
l2101	18.79
l2102	18.03
l2103	18.03
l2104	18.5
l2105	18.56
l2106	18.5
l2107	17.74
l2108	17.2
m2011	24.81
m2012	21.5
m2101	16.34
m2103	15.85
m2105	14.99
m2107	13.57
m2108	14.68
pg2011	32.63
pg2012	29.84
pg2101	27.71
pg2102	35.7
pg2103	31.27
pg2104	31.27
pg2105	32.1
pg2106	27.28
pg2107	23.55
pg2108	23.55
pp2011	20.05
pp2012	20.05
pp2101	18.64
pp2102	20.19
pp2103	18.52
pp2104	18.54
pp2105	17.81
pp2106	18.25
pp2107	17.89
pp2108	18.63
v2011	20.69
v2012	20.69
v2101	16.39
v2102	16.69
v2103	16.69
v2104	16.69
v2105	16.69
v2106	16.69
v2107	16.69

（来源：大连商品交易所）

关键字：豆粕期权

9月10日大连盘豆粕期权下午收盘行情

相关资讯