9月11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11日大连盘豆粕期权下午收盘行情

2020-09-11 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	559	540	559	19	19	1	0	1	0	0	0
m2011-c-2500	0	0	0	509	490	509	19	19	1	0	0	0	0	0
m2011-c-2550	0	0	0	459	441	459	18	18	1	0	0	0	0	0
m2011-c-2600	0	0	0	409	392.5	409	16.5	16.5	1	0	5	0	0	0
m2011-c-2650	0	0	0	360	345	360	15	15	0.98	0	15	0	0	0
m2011-c-2700	0	0	0	312	299	312	13	13	0.96	0	10	0	0	0
m2011-c-2750	287.5	287.5	287.5	287.5	255	265	32.5	10	0.93	1	12	0	0.29	0
m2011-c-2800	0	0	0	220.5	213.5	220.5	7	7	0.88	0	22	0	0	0
m2011-c-2850	0	0	0	179	176	179	3	3	0.81	0	28	0	0	0
m2011-c-2900	0	0	0	141.5	142	141.5	-0.5	-0.5	0.73	0	67	0	0	0
m2011-c-2950	94	94	94	94	112	108.5	-18	-3.5	0.63	2	207	0	0.19	0
m2011-c-3000	49.5	81.5	45	77	86.5	80.5	-9.5	-6	0.53	36	303	3	2.33	0
m2011-c-3050	46	57.5	46	57.5	65.5	58	-8	-7.5	0.43	36	152	12	1.94	0
m2011-c-3100	39.5	40.5	39.5	40.5	48	40.5	-7.5	-7.5	0.33	32	212	-19	1.27	0
m2011-c-3150	20.5	31	20.5	31	34.5	27	-3.5	-7.5	0.25	13	319	1	0.3	0
m2011-c-3200	15	21	15	21	24.5	17.5	-3.5	-7	0.17	31	362	30	0.52	0
m2011-c-3250	13	13	11.5	11.5	16.5	11	-5	-5.5	0.12	6	387	0	0.07	0
m2011-c-3300	0	0	0	6.5	11	6.5	-4.5	-4.5	0.08	0	272	0	0	0
m2011-c-3350	6	9.5	6	9	7	3.5	2	-3.5	0.05	335	1,652	271	2.8	0
m2011-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	402	0	0	0
m2011-p-2500	1	1	1	1	0.5	0.5	0.5	0	-0.01	30	291	0	0.03	0
m2011-p-2550	0	0	0	0.5	1	0.5	-0.5	-0.5	-0.01	0	111	0	0	0
m2011-p-2600	1	1	1	1	2.5	0.5	-1.5	-2	-0.01	4	122	3	0	0
m2011-p-2650	1	1	1	1	5	1.5	-4	-3.5	-0.02	5	107	5	0.01	0
m2011-p-2700	0	0	0	3	9	3	-6	-6	-0.04	0	77	0	0	0
m2011-p-2750	2.5	2.5	2	2.5	15	6.5	-12.5	-8.5	-0.07	18	40	1	0.04	0
m2011-p-2800	4.5	4.5	2	2	24	12	-22	-12	-0.12	4	87	0	0.01	0
m2011-p-2850	8	8	6.5	6.5	36	20.5	-29.5	-15.5	-0.19	135	224	83	1.07	0
m2011-p-2900	22.5	26.5	5.5	7	52	32.5	-45	-19.5	-0.27	14	170	4	0.21	0
m2011-p-2950	20.5	24.5	20.5	24.5	72	49.5	-47.5	-22.5	-0.37	6	28	5	0.14	0
m2011-p-3000	0	0	0	72	96.5	72	-24.5	-24.5	-0.47	0	24	0	0	0
m2011-p-3050	71.5	72.5	63	63	125.5	99	-62.5	-26.5	-0.57	26	35	16	1.84	0
m2011-p-3100	0	0	0	131	158	131	-27	-27	-0.67	0	15	0	0	0
m2011-p-3150	0	0	0	168	194.5	168	-26.5	-26.5	-0.75	0	0	0	0	0
m2011-p-3200	0	0	0	208.5	234	208.5	-25.5	-25.5	-0.82	0	0	0	0	0
m2011-p-3250	0	0	0	251.5	276.5	251.5	-25	-25	-0.88	0	0	0	0	0
m2011-p-3300	0	0	0	297.5	321	297.5	-23.5	-23.5	-0.92	0	0	0	0	0
m2011-p-3350	0	0	0	344.5	367	344.5	-22.5	-22.5	-0.95	0	0	0	0	0
m2012-c-2450	0	0	0	558	544	558	14	14	1	0	10	0	0	0
m2012-c-2500	0	0	0	508.5	494.5	508.5	14	14	0.99	0	5	0	0	0
m2012-c-2550	0	0	0	460	446	460	14	14	0.97	0	10	0	0	0
m2012-c-2600	0	0	0	412	398	412	14	14	0.96	0	10	0	0	0
m2012-c-2650	0	0	0	365.5	351	365.5	14.5	14.5	0.93	0	10	0	0	0
m2012-c-2700	0	0	0	320.5	306.5	320.5	14	14	0.9	0	10	0	0	0
m2012-c-2750	0	0	0	277.5	263.5	277.5	14	14	0.86	0	15	0	0	0
m2012-c-2800	0	0	0	237	223.5	237	13.5	13.5	0.8	0	15	0	0	0
m2012-c-2850	0	0	0	199.5	186.5	199.5	13	13	0.74	0	30	0	0	0
m2012-c-2900	0	0	0	165.5	153.5	165.5	12	12	0.68	0	78	0	0	0
m2012-c-2950	0	0	0	135	123.5	135	11.5	11.5	0.6	0	85	0	0	0
m2012-c-3000	60	95	60	95	98	108.5	-3	10.5	0.53	8	115	-1	0.69	0
m2012-c-3050	76.5	77.5	75	75	76.5	86	-1.5	9.5	0.45	21	116	14	1.61	0
m2012-c-3100	59	60	59	60	58.5	66.5	1.5	8	0.38	16	196	15	0.95	0
m2012-c-3150	0	0	0	51	44	51	7	7	0.31	0	99	0	0	0
m2012-c-3200	0	0	0	38	32	38	6	6	0.25	0	120	0	0	0
m2012-c-3250	0	0	0	28	23.5	28	4.5	4.5	0.2	0	213	0	0	0
m2012-c-3300	24	25.5	24	25.5	16.5	20.5	9	4	0.15	6	108	0	0.15	0
m2012-c-3350	0	0	0	14.5	11.5	14.5	3	3	0.12	0	70	0	0	0
m2012-p-2450	3.5	4	3.5	4	0.5	0.5	3.5	0	-0.01	15	240	10	0.06	0
m2012-p-2500	3	4	3	4	1	1.5	3	0.5	-0.02	15	175	15	0.05	0
m2012-p-2550	3	4	3	4	2.5	2.5	1.5	0	-0.02	15	145	15	0.06	0
m2012-p-2600	3.5	3.5	3.5	3.5	4.5	4.5	-1	0	-0.04	5	115	5	0.02	0
m2012-p-2650	3.5	3.5	3.5	3.5	8	8	-4.5	0	-0.07	5	125	5	0.02	0
m2012-p-2700	4.5	4.5	4.5	4.5	13	13	-8.5	0	-0.1	5	80	0	0.02	0
m2012-p-2750	0	0	0	20	20	20	0	0	-0.14	0	63	0	0	0
m2012-p-2800	0	0	0	29.5	30	29.5	-0.5	-0.5	-0.19	0	60	0	0	0
m2012-p-2850	0	0	0	42	43	42	-1	-1	-0.25	0	75	0	0	0
m2012-p-2900	0	0	0	58	59.5	58	-1.5	-1.5	-0.32	0	56	0	0	0
m2012-p-2950	0	0	0	77.5	80	77.5	-2.5	-2.5	-0.39	0	60	0	0	0
m2012-p-3000	0	0	0	100.5	104	100.5	-3.5	-3.5	-0.47	0	30	0	0	0
m2012-p-3050	0	0	0	127.5	132.5	127.5	-5	-5	-0.55	0	10	0	0	0
m2012-p-3100	0	0	0	158.5	164	158.5	-5.5	-5.5	-0.62	0	10	0	0	0
m2012-p-3150	0	0	0	192.5	199.5	192.5	-7	-7	-0.69	0	15	0	0	0
m2012-p-3200	0	0	0	230	238	230	-8	-8	-0.75	0	10	0	0	0
m2012-p-3250	0	0	0	269.5	279	269.5	-9.5	-9.5	-0.8	0	10	0	0	0
m2012-p-3300	0	0	0	312	322	312	-10	-10	-0.84	0	0	0	0	0
m2012-p-3350	0	0	0	356	367	356	-11	-11	-0.88	0	0	0	0	0
m2101-c-2450	608	617	608	617	552	584	65	32	1	30	173	0	18.38	0
m2101-c-2500	499	500.5	498	500.5	502	534	-1.5	32	1	8	312	-5	4	0
m2101-c-2550	485	518.5	485	518.5	452.5	484	66	31.5	1	33	393	-13	16.64	0
m2101-c-2600	407	407	407	407	404	435.5	3	31.5	0.98	1	202	0	0.41	0
m2101-c-2650	349.5	412.5	349.5	412.5	356.5	387.5	56	31	0.96	11	264	1	4.18	0
m2101-c-2700	312	357	311	357	311	340.5	46	29.5	0.93	154	1,518	47	52.91	0
m2101-c-2750	268.5	322.5	268.5	320.5	267	295.5	53.5	28.5	0.9	139	1,360	-43	42.45	0
m2101-c-2800	213	275	213	275	226	253	49	27	0.85	485	6,147	-41	122.63	0
m2101-c-2850	177	234.5	173.5	230	188	213	42	25	0.79	2,357	6,968	-642	506.04	0
m2101-c-2900	141.5	198	140	197	153.5	176.5	43.5	23	0.72	4,718	15,870	-269	838	0
m2101-c-2950	116.5	162.5	111	159.5	123	143.5	36.5	20.5	0.65	4,578	11,856	-260	627.47	0
m2101-c-3000	93	131.5	86.5	130	96.5	114.5	33.5	18	0.57	16,576	26,476	-2,617	1,802.08	0
m2101-c-3050	72.5	105	67	105	74	89.5	31	15.5	0.49	12,173	21,455	565	1,033.22	1
m2101-c-3100	56.5	85.5	53.5	85.5	56	69	29.5	13	0.41	15,150	15,118	-343	1,034.28	0
m2101-c-3150	53	68	40	67	41	51.5	26	10.5	0.33	14,524	13,474	3,912	755.3	0
m2101-c-3200	40	56.5	34	54	29.5	38	24.5	8.5	0.27	21,651	40,387	213	1,008.01	0
m2101-c-3250	28.5	45.5	27	44.5	21	27.5	23.5	6.5	0.21	9,065	15,119	192	346.04	0
m2101-c-3300	24	38.5	22.5	38	14.5	19.5	23.5	5	0.16	7,590	12,419	944	242.5	0
m2101-c-3350	20	32	18.5	30.5	9.5	13.5	21	4	0.12	10,163	12,826	1,691	261.43	0
m2101-p-2450	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	94	4,067	-40	0.11	0
m2101-p-2500	1	2	1	1.5	0.5	0.5	1	0	-0.01	132	1,599	-45	0.18	0
m2101-p-2550	2	2	2	2	1.5	1	0.5	-0.5	-0.01	103	2,541	-32	0.21	0
m2101-p-2600	2	2.5	2	2.5	3	2	-0.5	-1	-0.02	1,212	4,591	-226	3.03	0
m2101-p-2650	3.5	4	3.5	3.5	5.5	4	-2	-1.5	-0.04	523	5,724	-47	1.94	0
m2101-p-2700	5.5	7	5	5.5	9.5	7.5	-4	-2	-0.07	1,433	7,544	680	9.26	0
m2101-p-2750	10	10.5	7.5	7.5	15.5	12.5	-8	-3	-0.1	2,422	10,415	-116	20.81	0
m2101-p-2800	14.5	16.5	11	11.5	24.5	19.5	-13	-5	-0.15	6,032	43,699	-23	76.43	0
m2101-p-2850	26.5	29	18	18.5	36	29.5	-17.5	-6.5	-0.21	7,488	11,785	-51	161.2	0
m2101-p-2900	43	45.5	29	30	51.5	42.5	-21.5	-9	-0.27	14,624	13,976	5,249	502.21	0
m2101-p-2950	63	67	43	43.5	71	59.5	-27.5	-11.5	-0.35	9,076	7,363	-536	467.95	0
m2101-p-3000	89.5	93	62	63.5	94.5	80.5	-31	-14	-0.43	6,563	8,956	1,049	488.69	0
m2101-p-3050	118	122.5	85.5	87.5	122	105.5	-34.5	-16.5	-0.51	2,674	5,053	968	251.27	0
m2101-p-3100	151	156.5	115.5	117.5	153.5	134.5	-36	-19	-0.59	1,048	1,980	92	136.2	0
m2101-p-3150	191	194.5	149	149	189	167.5	-40	-21.5	-0.66	307	1,031	-18	50.38	0
m2101-p-3200	215	215	185.5	188	227	203.5	-39	-23.5	-0.73	349	923	-14	68.6	0
m2101-p-3250	261	261	226.5	226.5	268.5	243	-42	-25.5	-0.79	223	1,630	-130	53.49	0
m2101-p-3300	319	319	270	271	312	284.5	-41	-27.5	-0.84	126	284	80	35.82	0
m2101-p-3350	363	370.5	316.5	316.5	357	328.5	-40.5	-28.5	-0.88	48	179	41	16.33	0
m2103-c-2400	0	0	0	516.5	499.5	516.5	17	17	0.97	0	35	0	0	0
m2103-c-2450	0	0	0	469	451.5	469	17.5	17.5	0.95	0	13	0	0	0
m2103-c-2500	0	0	0	423	405	423	18	18	0.93	0	12	0	0	0
m2103-c-2550	0	0	0	378.5	359.5	378.5	19	19	0.9	0	27	0	0	0
m2103-c-2600	0	0	0	335.5	316.5	335.5	19	19	0.86	0	25	0	0	0
m2103-c-2650	0	0	0	295	275.5	295	19.5	19.5	0.82	0	25	0	0	0
m2103-c-2700	0	0	0	256.5	237	256.5	19.5	19.5	0.77	0	40	0	0	0
m2103-c-2750	0	0	0	221.5	201.5	221.5	20	20	0.72	0	30	0	0	0
m2103-c-2800	0	0	0	189	169	189	20	20	0.66	0	40	0	0	0
m2103-c-2850	0	0	0	159.5	140.5	159.5	19	19	0.6	0	26	0	0	0
m2103-c-2900	0	0	0	133	115	133	18	18	0.54	0	45	0	0	0
m2103-c-2950	111	111	111	111	93	110	18	17	0.47	10	46	0	1.11	0
m2103-c-3000	91.5	91.5	91.5	91.5	74	90	17.5	16	0.41	5	60	0	0.46	0
m2103-c-3050	76	76	76	76	58	73	18	15	0.36	10	30	5	0.76	0
m2103-c-3100	0	0	0	58	45	58	13	13	0.3	0	60	0	0	0
m2103-c-3150	0	0	0	46	34.5	46	11.5	11.5	0.25	0	145	0	0	0
m2103-c-3200	0	0	0	36	26	36	10	10	0.21	0	5	0	0	0
m2103-c-3250	0	0	0	28	19.5	28	8.5	8.5	0.17	0	0	0	0	0
m2103-p-2400	4.5	5	4.5	5	3	4	2	1	-0.03	10	314	10	0.05	0
m2103-p-2450	6	6	6	6	5	7	1	2	-0.05	15	180	15	0.09	0
m2103-p-2500	0	0	0	10.5	8.5	10.5	2	2	-0.07	0	100	0	0	0
m2103-p-2550	0	0	0	16	13	16	3	3	-0.1	0	60	0	0	0
m2103-p-2600	0	0	0	23	19.5	23	3.5	3.5	-0.14	0	55	0	0	0
m2103-p-2650	0	0	0	32	28.5	32	3.5	3.5	-0.18	0	80	0	0	0
m2103-p-2700	0	0	0	43.5	40	43.5	3.5	3.5	-0.22	0	80	0	0	0
m2103-p-2750	0	0	0	58	54	58	4	4	-0.28	0	80	0	0	0
m2103-p-2800	0	0	0	75.5	71.5	75.5	4	4	-0.34	0	75	0	0	0
m2103-p-2850	0	0	0	95.5	92.5	95.5	3	3	-0.4	0	50	0	0	0
m2103-p-2900	0	0	0	119.5	117	119.5	2.5	2.5	-0.46	0	45	0	0	0
m2103-p-2950	0	0	0	146	144.5	146	1.5	1.5	-0.52	0	40	0	0	0
m2103-p-3000	0	0	0	175.5	175.5	175.5	0	0	-0.58	0	50	0	0	0
m2103-p-3050	0	0	0	208	209.5	208	-1.5	-1.5	-0.64	0	15	0	0	0
m2103-p-3100	0	0	0	243.5	246	243.5	-2.5	-2.5	-0.69	0	10	0	0	0
m2103-p-3150	0	0	0	281	285.5	281	-4.5	-4.5	-0.74	0	20	0	0	0
m2103-p-3200	0	0	0	321	327	321	-6	-6	-0.79	0	0	0	0	0
m2103-p-3250	0	0	0	362.5	370	362.5	-7.5	-7.5	-0.83	0	0	0	0	0
m2105-c-2350	0	0	0	525	510.5	525	14.5	14.5	0.97	0	122	0	0	0
m2105-c-2400	0	0	0	477.5	463.5	477.5	14	14	0.95	0	56	0	0	0
m2105-c-2450	0	0	0	431.5	417.5	431.5	14	14	0.93	0	103	0	0	0
m2105-c-2500	398	398	398	398	373.5	387	24.5	13.5	0.9	5	257	-5	1.99	0
m2105-c-2550	0	0	0	344	331	344	13	13	0.86	0	204	0	0	0
m2105-c-2600	276	319	276	319	291	303.5	28	12.5	0.82	47	704	3	13.81	0
m2105-c-2650	236	275.5	236	275.5	253.5	265.5	22	12	0.77	153	1,042	15	39.38	0
m2105-c-2700	200	237.5	199.5	236	219	230	17	11	0.72	977	2,966	-338	215.3	0
m2105-c-2750	168	203	168	200.5	187	197	13.5	10	0.67	341	2,204	-24	65.94	0
m2105-c-2800	146.5	174.5	143.5	174	158.5	167.5	15.5	9	0.61	437	1,531	-61	70.63	0
m2105-c-2850	124	149	123	146	132.5	140.5	13.5	8	0.55	1,959	11,612	-1,019	253.81	0
m2105-c-2900	104.5	125.5	104.5	123	110	117	13	7	0.49	599	2,989	81	67.92	0
m2105-c-2950	91.5	107	90.5	106	90	96.5	16	6.5	0.43	556	2,489	95	54.32	0
m2105-c-3000	77.5	90.5	76.5	88.5	73	78.5	15.5	5.5	0.37	2,532	14,536	119	215.95	0
m2105-c-3050	67.5	76.5	66.5	74	59	63.5	15	4.5	0.32	355	1,015	62	25.69	0
m2105-c-3100	57	67	57	63	47	51	16	4	0.27	1,924	3,200	336	121.29	0
m2105-c-3150	50.5	58	50.5	53.5	37	40	16.5	3	0.22	1,084	828	155	58.16	0
m2105-c-3200	45.5	50.5	44.5	46	28.5	31.5	17.5	3	0.19	5,351	4,835	3,531	247.16	0
m2105-p-2350	5	5	3.5	4	5	4.5	-1	-0.5	-0.03	149	1,228	82	0.66	0
m2105-p-2400	6	6	5	5	8	7	-3	-1	-0.05	201	405	140	1.05	0
m2105-p-2450	8	8	6.5	6.5	12	11	-5.5	-1	-0.07	228	505	61	1.65	0
m2105-p-2500	11.5	12	9	10	17.5	16	-7.5	-1.5	-0.1	309	672	25	3.18	0
m2105-p-2550	17.5	17.5	12.5	14	25	23	-11	-2	-0.13	256	1,529	-8	3.69	0
m2105-p-2600	24.5	24.5	18.5	18.5	35	32.5	-16.5	-2.5	-0.17	288	3,608	18	5.84	0
m2105-p-2650	33	35	24.5	25	47	44	-22	-3	-0.22	1,716	26,170	-71	47.84	0
m2105-p-2700	47	49.5	35.5	36	62	58	-26	-4	-0.27	2,101	32,497	-207	84.72	0
m2105-p-2750	68.5	70	52	52.5	80	75	-27.5	-5	-0.33	518	1,329	117	31.15	0
m2105-p-2800	91.5	95.5	71	72	100.5	95	-28.5	-5.5	-0.39	632	1,004	103	50.13	0
m2105-p-2850	118.5	123	95.5	95.5	124.5	118	-29	-6.5	-0.45	177	1,283	18	19.17	0
m2105-p-2900	154	154	121	121	151.5	144	-30.5	-7.5	-0.51	279	1,600	110	37.03	0
m2105-p-2950	181.5	182	151.5	152	181.5	173	-29.5	-8.5	-0.57	97	511	35	15.6	0
m2105-p-3000	222.5	222.5	185.5	185.5	214.5	205	-29	-9.5	-0.62	117	236	2	23.99	0
m2105-p-3050	261.5	261.5	223.5	223.5	249.5	239.5	-26	-10	-0.68	54	193	-2	12.97	0
m2105-p-3100	302	302	257.5	257.5	287	276.5	-29.5	-10.5	-0.73	125	173	39	34.21	0
m2105-p-3150	349.5	349.5	307.5	310	327	315.5	-17	-11.5	-0.77	218	277	158	68.79	0
m2105-p-3200	0	0	0	356.5	368.5	356.5	-12	-12	-0.81	0	6	0	0	0
m2107-c-2400	0	0	0	481	478	481	3	3	0.93	0	5	0	0	0
m2107-c-2450	0	0	0	436	432	436	4	4	0.91	0	5	0	0	0
m2107-c-2500	0	0	0	393	387.5	393	5.5	5.5	0.87	0	5	0	0	0
m2107-c-2550	0	0	0	351.5	345.5	351.5	6	6	0.84	0	15	0	0	0
m2107-c-2600	0	0	0	312	305	312	7	7	0.8	0	5	0	0	0
m2107-c-2650	0	0	0	275	267	275	8	8	0.75	0	5	0	0	0
m2107-c-2700	0	0	0	241	232	241	9	9	0.71	0	5	0	0	0
m2107-c-2750	0	0	0	209	199.5	209	9.5	9.5	0.65	0	15	0	0	0
m2107-c-2800	0	0	0	180	170	180	10	10	0.6	0	7	0	0	0
m2107-c-2850	0	0	0	154	143.5	154	10.5	10.5	0.55	0	10	0	0	0
m2107-c-2900	0	0	0	130.5	120	130.5	10.5	10.5	0.49	0	10	0	0	0
m2107-c-2950	110	110	110	110	99.5	110	10.5	10.5	0.44	1	11	0	0.11	0
m2107-c-3000	0	0	0	91.5	81.5	91.5	10	10	0.39	0	17	0	0	0
m2107-c-3050	0	0	0	76	66	76	10	10	0.34	0	20	0	0	0
m2107-c-3100	0	0	0	62	53	62	9	9	0.29	0	45	0	0	0
m2107-c-3150	0	0	0	50.5	42.5	50.5	8	8	0.25	0	10	0	0	0
m2107-c-3200	0	0	0	41	33.5	41	7.5	7.5	0.21	0	5	0	0	0
m2107-p-2400	0	0	0	11	8	11	3	3	-0.07	0	25	0	0	0
m2107-p-2450	0	0	0	16	12	16	4	4	-0.09	0	35	0	0	0
m2107-p-2500	0	0	0	22.5	17.5	22.5	5	5	-0.12	0	30	0	0	0
m2107-p-2550	0	0	0	31	25	31	6	6	-0.15	0	28	0	0	0
m2107-p-2600	0	0	0	41.5	34	41.5	7.5	7.5	-0.19	0	25	0	0	0
m2107-p-2650	0	0	0	54	46	54	8	8	-0.24	0	20	0	0	0
m2107-p-2700	0	0	0	69.5	60.5	69.5	9	9	-0.29	0	5	0	0	0
m2107-p-2750	0	0	0	87	77.5	87	9.5	9.5	-0.34	0	10	0	0	0
m2107-p-2800	0	0	0	108	97.5	108	10.5	10.5	-0.39	0	5	0	0	0
m2107-p-2850	0	0	0	131	120.5	131	10.5	10.5	-0.45	0	10	0	0	0
m2107-p-2900	0	0	0	157.5	146.5	157.5	11	11	-0.5	0	10	0	0	0
m2107-p-2950	0	0	0	186	175.5	186	10.5	10.5	-0.55	0	0	0	0	0
m2107-p-3000	0	0	0	217.5	207.5	217.5	10	10	-0.61	0	0	0	0	0
m2107-p-3050	0	0	0	251.5	241.5	251.5	10	10	-0.65	0	0	0	0	0
m2107-p-3100	0	0	0	287.5	278.5	287.5	9	9	-0.7	0	0	0	0	0
m2107-p-3150	0	0	0	325.5	317	325.5	8.5	8.5	-0.74	0	0	0	0	0
m2107-p-3200	0	0	0	365.5	358	365.5	7.5	7.5	-0.78	0	0	0	0	0
m2108-c-2450	0	0	0	490	479	490	11	11	0.92	0	0	0	0	0
m2108-c-2500	0	0	0	445.5	435	445.5	10.5	10.5	0.89	0	0	0	0	0
m2108-c-2550	0	0	0	403	393	403	10	10	0.86	0	0	0	0	0
m2108-c-2600	0	0	0	362.5	353	362.5	9.5	9.5	0.83	0	0	0	0	0
m2108-c-2650	0	0	0	324	315	324	9	9	0.79	0	0	0	0	0
m2108-c-2700	0	0	0	287.5	279	287.5	8.5	8.5	0.75	0	0	0	0	0
m2108-c-2750	0	0	0	254	246	254	8	8	0.7	0	0	0	0	0
m2108-c-2800	0	0	0	222.5	215	222.5	7.5	7.5	0.65	0	0	0	0	0
m2108-c-2850	0	0	0	193.5	187	193.5	6.5	6.5	0.6	0	0	0	0	0
m2108-c-2900	0	0	0	167.5	161	167.5	6.5	6.5	0.55	0	0	0	0	0
m2108-c-2950	0	0	0	143.5	138	143.5	5.5	5.5	0.5	0	25	0	0	0
m2108-c-3000	0	0	0	122.5	117.5	122.5	5	5	0.45	0	25	0	0	0
m2108-c-3050	0	0	0	104	99.5	104	4.5	4.5	0.4	0	15	0	0	0
m2108-c-3100	0	0	0	87.5	83.5	87.5	4	4	0.36	0	15	0	0	0
m2108-c-3150	0	0	0	73	69.5	73	3.5	3.5	0.31	0	30	0	0	0
m2108-c-3200	0	0	0	60.5	57.5	60.5	3	3	0.27	0	50	0	0	0
m2108-c-3250	0	0	0	50	47.5	50	2.5	2.5	0.23	0	15	0	0	0
m2108-p-2450	0	0	0	14.5	15.5	14.5	-1	-1	-0.08	0	10	0	0	0
m2108-p-2500	0	0	0	20	21.5	20	-1.5	-1.5	-0.1	0	15	0	0	0
m2108-p-2550	0	0	0	27.5	29	27.5	-1.5	-1.5	-0.13	0	5	0	0	0
m2108-p-2600	0	0	0	36.5	38.5	36.5	-2	-2	-0.17	0	10	0	0	0
m2108-p-2650	0	0	0	47.5	50	47.5	-2.5	-2.5	-0.2	0	25	0	0	0
m2108-p-2700	0	0	0	61	64	61	-3	-3	-0.25	0	5	0	0	0
m2108-p-2750	0	0	0	76.5	80.5	76.5	-4	-4	-0.29	0	5	0	0	0
m2108-p-2800	0	0	0	94.5	99	94.5	-4.5	-4.5	-0.34	0	10	0	0	0
m2108-p-2850	0	0	0	115.5	120.5	115.5	-5	-5	-0.39	0	25	0	0	0
m2108-p-2900	0	0	0	138.5	144.5	138.5	-6	-6	-0.44	0	20	0	0	0
m2108-p-2950	0	0	0	164.5	171	164.5	-6.5	-6.5	-0.49	0	0	0	0	0
m2108-p-3000	0	0	0	193	200	193	-7	-7	-0.54	0	0	0	0	0
m2108-p-3050	0	0	0	223.5	231	223.5	-7.5	-7.5	-0.59	0	0	0	0	0
m2108-p-3100	0	0	0	257	265	257	-8	-8	-0.64	0	0	0	0	0
m2108-p-3150	0	0	0	292	300.5	292	-8.5	-8.5	-0.68	0	0	0	0	0
m2108-p-3200	0	0	0	329	338	329	-9	-9	-0.72	0	0	0	0	0
m2108-p-3250	0	0	0	368	377.5	368	-9.5	-9.5	-0.76	0	0	0	0	0
										198,564	470,570	14,306	12,972.29	1
										198,564	470,570	14,306	12,972.29	1
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.88
c2101	15.98
c2103	13.63
c2105	13.98
c2107	12.19
i2011	35.9
i2012	39.68
i2101	38.36
i2102	37.14
i2103	50.88
i2104	50.88
i2105	38.88
i2106	32.77
i2107	29.4
i2108	31.58
l2011	17.81
l2012	17.54
l2101	18.39
l2102	17.65
l2103	18.17
l2104	17.89
l2105	18.15
l2106	17.84
l2107	16.81
l2108	16.21
m2011	20.92
m2012	22.38
m2101	16.53
m2103	17.26
m2105	15.04
m2107	14.68
m2108	14.68
pg2011	32.41
pg2012	28.42
pg2101	33.62
pg2102	34.65
pg2103	34.09
pg2104	28.19
pg2105	28.19
pg2106	33.85
pg2107	33.85
pg2108	24.74
pp2011	16.38
pp2012	18.02
pp2101	18.65
pp2102	17.24
pp2103	16.84
pp2104	17.78
pp2105	16.99
pp2106	17.62
pp2107	16.77
pp2108	17.92
v2011	16.58
v2012	16.58
v2101	16.58
v2102	15.92
v2103	16.99
v2104	16.58
v2105	16.32
v2106	15.96
v2107	15.96

（来源：大连商品交易所）

关键字：豆粕期权

9月11日大连盘豆粕期权下午收盘行情

相关资讯