9月14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14日大连盘豆粕期权下午收盘行情

2020-09-14 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	636	559	636	77	77	1	0	1	0	0	0
m2011-c-2500	0	0	0	586	509	586	77	77	1	0	0	0	0	0
m2011-c-2550	0	0	0	536	459	536	77	77	1	0	0	0	0	0
m2011-c-2600	0	0	0	486	409	486	77	77	1	0	5	0	0	0
m2011-c-2650	0	0	0	436	360	436	76	76	1	0	15	0	0	0
m2011-c-2700	0	0	0	386.5	312	386.5	74.5	74.5	0.99	0	10	0	0	0
m2011-c-2750	298	298	298	298	265	338	33	73	0.97	1	12	0	0.3	0
m2011-c-2800	0	0	0	290.5	220.5	290.5	70	70	0.94	0	22	0	0	0
m2011-c-2850	0	0	0	244.5	179	244.5	65.5	65.5	0.9	0	28	0	0	0
m2011-c-2900	199	199	199	199	141.5	201.5	57.5	60	0.85	12	55	-12	2.39	0
m2011-c-2950	170	185.5	146	167	108.5	162	58.5	53.5	0.77	53	186	-21	8.83	0
m2011-c-3000	60	144	60	103	80.5	126.5	22.5	46	0.68	20	298	-5	2.05	0
m2011-c-3050	78.5	90	43.5	72	58	96	14	38	0.59	24	141	-11	1.92	0
m2011-c-3100	43	99.5	43	75	40.5	70.5	34.5	30	0.48	107	177	-35	7.51	0
m2011-c-3150	27	70.5	22	54.5	27	50	27.5	23	0.38	82	264	-55	3.67	0
m2011-c-3200	22	57	10.5	57	17.5	34	39.5	16.5	0.29	157	353	-9	5.01	0
m2011-c-3250	12.5	31	12.5	26.5	11	22.5	15.5	11.5	0.21	74	382	-5	1.95	0
m2011-c-3300	14.5	26.5	14.5	20	6.5	14.5	13.5	8	0.15	212	199	-73	3.64	0
m2011-c-3350	10	25	8	14	3.5	9	10.5	5.5	0.1	480	1,757	105	7.87	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	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	291	0	0	0
m2011-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	111	0	0	0
m2011-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	122	0	0	0
m2011-p-2650	1	1	1	1	1.5	0.5	-0.5	-1	-0.01	5	112	5	0.01	0
m2011-p-2700	0.5	0.5	0.5	0.5	3	1	-2.5	-2	-0.01	20	77	0	0.01	0
m2011-p-2750	2.5	2.5	2.5	2.5	6.5	2	-4	-4.5	-0.03	1	39	-1	0	0
m2011-p-2800	4	4	2	4	12	4.5	-8	-7.5	-0.05	107	112	25	0.3	0
m2011-p-2850	5	5.5	3.5	5	20.5	9	-15.5	-11.5	-0.1	103	235	11	0.43	0
m2011-p-2900	22.5	22.5	7.5	9	32.5	15.5	-23.5	-17	-0.15	184	248	78	1.52	0
m2011-p-2950	10.5	10.5	10.5	10.5	49.5	26	-39	-23.5	-0.23	8	34	6	0.1	0
m2011-p-3000	20	23.5	13.5	13.5	72	40.5	-58.5	-31.5	-0.31	28	47	23	0.54	0
m2011-p-3050	40.5	40.5	40.5	40.5	99	60	-58.5	-39	-0.41	5	35	0	0.2	0
m2011-p-3100	65.5	65.5	65.5	65.5	131	84.5	-65.5	-46.5	-0.52	5	15	0	0.33	0
m2011-p-3150	86	86	86	86	168	114	-82	-54	-0.62	3	3	3	0.26	0
m2011-p-3200	123	123	122	122	208.5	148	-86.5	-60.5	-0.71	9	9	9	1.1	0
m2011-p-3250	0	0	0	186.5	251.5	186.5	-65	-65	-0.79	0	0	0	0	0
m2011-p-3300	0	0	0	228	297.5	228	-69.5	-69.5	-0.85	0	0	0	0	0
m2011-p-3350	0	0	0	272.5	344.5	272.5	-72	-72	-0.9	0	0	0	0	0
m2012-c-2450	0	0	0	654	558	654	96	96	1	0	10	0	0	0
m2012-c-2500	0	0	0	604	508.5	604	95.5	95.5	1	0	5	0	0	0
m2012-c-2550	0	0	0	554	460	554	94	94	1	0	10	0	0	0
m2012-c-2600	0	0	0	504	412	504	92	92	1	0	10	0	0	0
m2012-c-2650	0	0	0	455	365.5	455	89.5	89.5	0.98	0	10	0	0	0
m2012-c-2700	0	0	0	406.5	320.5	406.5	86	86	0.97	0	10	0	0	0
m2012-c-2750	0	0	0	359.5	277.5	359.5	82	82	0.94	0	15	0	0	0
m2012-c-2800	0	0	0	313.5	237	313.5	76.5	76.5	0.91	0	15	0	0	0
m2012-c-2850	0	0	0	270	199.5	270	70.5	70.5	0.87	0	30	0	0	0
m2012-c-2900	0	0	0	228.5	165.5	228.5	63	63	0.82	0	78	0	0	0
m2012-c-2950	0	0	0	190.5	135	190.5	55.5	55.5	0.75	0	85	0	0	0
m2012-c-3000	0	0	0	156	108.5	156	47.5	47.5	0.68	0	115	0	0	0
m2012-c-3050	0	0	0	125.5	86	125.5	39.5	39.5	0.6	8	108	-8	1	0
m2012-c-3100	59	101	13.5	13.5	66.5	99	-53	32.5	0.52	17	194	-2	1.53	0
m2012-c-3150	71	71	71	71	51	76.5	20	25.5	0.44	12	107	8	0.86	0
m2012-c-3200	60	60	60	60	38	58	22	20	0.36	5	120	0	0.3	0
m2012-c-3250	47	47	43.5	43.5	28	43	15.5	15	0.29	15	203	-10	0.67	0
m2012-c-3300	37.5	37.5	37.5	37.5	20.5	31	17	10.5	0.23	10	108	0	0.38	0
m2012-c-3350	21	32	21	32	14.5	22	17.5	7.5	0.17	11	81	11	0.3	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	240	0	0	0
m2012-p-2500	0	0	0	0.5	1.5	0.5	-1	-1	-0.01	0	175	0	0	0
m2012-p-2550	6.5	6.5	5.5	5.5	2.5	0.5	3	-2	-0.01	10	155	10	0.06	0
m2012-p-2600	5	5	5	5	4.5	0.5	0.5	-4	-0.01	10	125	10	0.05	0
m2012-p-2650	6	6	5.5	5.5	8	1.5	-2.5	-6.5	-0.02	15	140	15	0.09	0
m2012-p-2700	5.5	5.5	3.5	4.5	13	3	-8.5	-10	-0.03	25	85	5	0.11	0
m2012-p-2750	6	6	6	6	20	6	-14	-14	-0.06	15	63	0	0.09	0
m2012-p-2800	7.5	9.5	6.5	9.5	29.5	10	-20	-19.5	-0.09	157	152	92	1.23	0
m2012-p-2850	10.5	10.5	10.5	10.5	42	16	-31.5	-26	-0.13	5	75	0	0.05	0
m2012-p-2900	0	0	0	25	58	25	-33	-33	-0.18	0	56	0	0	0
m2012-p-2950	0	0	0	37	77.5	37	-40.5	-40.5	-0.25	0	60	0	0	0
m2012-p-3000	0	0	0	52	100.5	52	-48.5	-48.5	-0.32	0	30	0	0	0
m2012-p-3050	51	51	51	51	127.5	71.5	-76.5	-56	-0.4	5	15	5	0.26	0
m2012-p-3100	0	0	0	95	158.5	95	-63.5	-63.5	-0.48	0	10	0	0	0
m2012-p-3150	0	0	0	122.5	192.5	122.5	-70	-70	-0.56	0	15	0	0	0
m2012-p-3200	0	0	0	153.5	230	153.5	-76.5	-76.5	-0.64	0	10	0	0	0
m2012-p-3250	0	0	0	188.5	269.5	188.5	-81	-81	-0.71	0	10	0	0	0
m2012-p-3300	0	0	0	227	312	227	-85	-85	-0.77	0	0	0	0	0
m2012-p-3350	0	0	0	267.5	356	267.5	-88.5	-88.5	-0.83	0	0	0	0	0
m2101-c-2450	617	691.5	617	674	584	661	90	77	1	26	173	0	17.51	0
m2101-c-2500	619.5	641	619.5	620.5	534	611	86.5	77	1	86	278	-34	54.23	0
m2101-c-2550	523	601	523	568.5	484	561	84.5	77	1	89	378	-15	51.48	0
m2101-c-2600	522	541	521	528	435.5	511.5	92.5	76	0.99	54	165	-37	28.43	0
m2101-c-2650	412.5	493	412.5	472.5	387.5	462.5	85	75	0.98	46	249	-15	22.11	0
m2101-c-2700	371.5	447.5	370	426.5	340.5	415	86	74.5	0.96	244	1,526	8	104.88	0
m2101-c-2750	373	402	369.5	369.5	295.5	368	74	72.5	0.93	233	1,332	-28	89.81	0
m2101-c-2800	279	356	275	331.5	253	323	78.5	70	0.9	1,697	6,560	413	525.55	0
m2101-c-2850	230	313	230	279	213	280	66	67	0.86	2,624	5,470	-1,498	698.21	0
m2101-c-2900	194.5	271	191	237	176.5	240	60.5	63.5	0.8	8,389	12,649	-3,221	2,000.77	5
m2101-c-2950	163.5	230.5	156.5	202	143.5	202.5	58.5	59	0.74	5,267	9,334	-2,522	990.5	0
m2101-c-3000	132	194	125.5	164	114.5	168.5	49.5	54	0.68	12,625	20,421	-6,055	2,008.46	2
m2101-c-3050	117	162.5	99	136.5	89.5	137.5	47	48	0.61	12,958	19,884	-1,571	1,692.78	8
m2101-c-3100	85	136	80	113	69	111	44	42	0.53	17,799	13,389	-1,729	1,934.23	0
m2101-c-3150	66	114	63.5	93	51.5	88	41.5	36.5	0.46	22,963	10,886	-2,588	2,030.55	0
m2101-c-3200	58	96	48.5	78.5	38	68.5	40.5	30.5	0.39	31,585	35,360	-5,027	2,324.72	0
m2101-c-3250	43.5	80.5	43	66	27.5	52.5	38.5	25	0.32	15,562	15,184	65	986.54	0
m2101-c-3300	36	69.5	35.5	55	19.5	39.5	35.5	20	0.26	16,049	13,905	1,486	852.6	0
m2101-c-3350	29.5	59	29.5	46.5	13.5	29	33	15.5	0.2	17,799	16,658	3,832	762.08	0
m2101-c-3400	26	51	26	40	9	21	31	12	0.16	10,075	4,606	4,606	395.36	0
m2101-p-2450	1.5	2	1	1	0.5	0.5	0.5	0	-0.01	80	4,011	-56	0.12	0
m2101-p-2500	1.5	2	1	1.5	0.5	0.5	1	0	-0.01	262	1,594	-5	0.46	0
m2101-p-2550	2	2	1.5	1.5	1	0.5	0.5	-0.5	-0.01	308	2,607	66	0.5	0
m2101-p-2600	2.5	2.5	1.5	1.5	2	1.5	-0.5	-0.5	-0.02	326	4,593	2	0.67	0
m2101-p-2650	3.5	4	2	2.5	4	2.5	-1.5	-1.5	-0.02	2,529	4,960	-764	7.87	0
m2101-p-2700	5.5	6	3.5	3.5	7.5	5	-4	-2.5	-0.04	3,095	6,611	-933	12.97	0
m2101-p-2750	8	8.5	5	5.5	12.5	8	-7	-4.5	-0.07	3,473	9,949	-466	21.02	0
m2101-p-2800	11.5	12	6.5	8.5	19.5	13	-11	-6.5	-0.1	7,956	43,453	-246	68.75	0
m2101-p-2850	20	20	11.5	13.5	29.5	20	-16	-9.5	-0.14	9,536	11,613	-172	151.75	0
m2101-p-2900	32.5	32.5	19.5	22.5	42.5	29.5	-20	-13	-0.19	13,135	14,622	646	309.25	0
m2101-p-2950	43	45.5	28.5	34	59.5	42	-25.5	-17.5	-0.25	7,676	7,145	-218	271.59	0
m2101-p-3000	65.5	65.5	43	50	80.5	57.5	-30.5	-23	-0.32	14,759	8,684	-272	732.95	0
m2101-p-3050	86	88.5	53	71	105.5	77	-34.5	-28.5	-0.39	10,923	3,761	-1,292	770.79	0
m2101-p-3100	117	118	84	95.5	134.5	100	-39	-34.5	-0.47	8,967	3,917	1,937	834.2	0
m2101-p-3150	147.5	150.5	112	126	167.5	127	-41.5	-40.5	-0.54	1,689	1,185	154	204.69	0
m2101-p-3200	184.5	187.5	144	160	203.5	157.5	-43.5	-46	-0.61	420	1,040	117	65.61	0
m2101-p-3250	223	225.5	178.5	194.5	243	191	-48.5	-52	-0.68	856	1,708	78	164.09	0
m2101-p-3300	250	250	217.5	230	284.5	228	-54.5	-56.5	-0.74	306	441	157	70.64	0
m2101-p-3350	310	310	260	263	328.5	267.5	-65.5	-61	-0.79	136	264	85	36.77	0
m2101-p-3400	350	354	298	303.5	374.5	309.5	-71	-65	-0.84	96	92	92	29.53	0
m2103-c-2400	0	0	0	595.5	516.5	595.5	79	79	0.99	0	35	0	0	0
m2103-c-2450	0	0	0	546.5	469	546.5	77.5	77.5	0.98	0	13	0	0	0
m2103-c-2500	0	0	0	498.5	423	498.5	75.5	75.5	0.96	0	12	0	0	0
m2103-c-2550	0	0	0	452	378.5	452	73.5	73.5	0.94	0	27	0	0	0
m2103-c-2600	0	0	0	406.5	335.5	406.5	71	71	0.91	0	25	0	0	0
m2103-c-2650	0	0	0	362.5	295	362.5	67.5	67.5	0.88	0	25	0	0	0
m2103-c-2700	0	0	0	320.5	256.5	320.5	64	64	0.84	0	40	0	0	0
m2103-c-2750	0	0	0	281	221.5	281	59.5	59.5	0.8	0	30	0	0	0
m2103-c-2800	0	0	0	244	189	244	55	55	0.75	0	40	0	0	0
m2103-c-2850	0	0	0	209.5	159.5	209.5	50	50	0.69	0	26	0	0	0
m2103-c-2900	0	0	0	178.5	133	178.5	45.5	45.5	0.64	0	45	0	0	0
m2103-c-2950	0	0	0	150.5	110	150.5	40.5	40.5	0.57	0	46	0	0	0
m2103-c-3000	0	0	0	125	90	125	35	35	0.51	0	60	0	0	0
m2103-c-3050	0	0	0	103	73	103	30	30	0.45	0	30	0	0	0
m2103-c-3100	0	0	0	84	58	84	26	26	0.39	0	60	0	0	0
m2103-c-3150	0	0	0	68	46	68	22	22	0.34	0	145	0	0	0
m2103-c-3200	0	0	0	54	36	54	18	18	0.28	0	5	0	0	0
m2103-c-3250	0	0	0	43	28	43	15	15	0.24	0	0	0	0	0
m2103-p-2400	5	5	5	5	4	2	1	-2	-0.02	5	319	5	0.03	0
m2103-p-2450	6	7.5	6	7.5	7	3	0.5	-4	-0.02	10	190	10	0.07	0
m2103-p-2500	8.5	8.5	8.5	8.5	10.5	5.5	-2	-5	-0.04	15	115	15	0.13	0
m2103-p-2550	9.5	9.5	9.5	9.5	16	8.5	-6.5	-7.5	-0.06	5	65	5	0.05	0
m2103-p-2600	12	12	12	12	23	13	-11	-10	-0.08	5	60	5	0.06	0
m2103-p-2650	15.5	15.5	14	14	32	19	-18	-13	-0.12	10	80	0	0.15	0
m2103-p-2700	20.5	20.5	20.5	20.5	43.5	27	-23	-16.5	-0.15	5	80	0	0.1	0
m2103-p-2750	28	28	28	28	58	37	-30	-21	-0.2	5	75	-5	0.14	0
m2103-p-2800	39	39	39	39	75.5	50	-36.5	-25.5	-0.25	5	80	5	0.2	0
m2103-p-2850	52.5	52.5	52.5	52.5	95.5	65.5	-43	-30	-0.3	5	50	0	0.26	0
m2103-p-2900	72	72	72	72	119.5	84	-47.5	-35.5	-0.36	5	50	5	0.36	0
m2103-p-2950	0	0	0	105.5	146	105.5	-40.5	-40.5	-0.42	0	40	0	0	0
m2103-p-3000	0	0	0	130	175.5	130	-45.5	-45.5	-0.48	0	50	0	0	0
m2103-p-3050	0	0	0	158	208	158	-50	-50	-0.54	0	15	0	0	0
m2103-p-3100	0	0	0	188.5	243.5	188.5	-55	-55	-0.6	0	10	0	0	0
m2103-p-3150	0	0	0	222.5	281	222.5	-58.5	-58.5	-0.66	0	20	0	0	0
m2103-p-3200	0	0	0	258.5	321	258.5	-62.5	-62.5	-0.71	0	0	0	0	0
m2103-p-3250	0	0	0	296.5	362.5	296.5	-66	-66	-0.76	0	0	0	0	0
m2105-c-2350	0	0	0	581.5	525	581.5	56.5	56.5	0.99	0	122	0	0	0
m2105-c-2400	0	0	0	533	477.5	533	55.5	55.5	0.97	0	56	0	0	0
m2105-c-2450	510	511.5	510	511.5	431.5	485	80	53.5	0.95	4	103	0	2.04	0
m2105-c-2500	398.5	464.5	398.5	456	387	438.5	69	51.5	0.93	32	259	2	14.27	0
m2105-c-2550	404.5	415.5	392.5	392.5	344	394	48.5	50	0.9	70	254	50	28.44	0
m2105-c-2600	346	366.5	346	350.5	303.5	350.5	47	47	0.87	27	702	-2	9.5	0
m2105-c-2650	270	324.5	269.5	307.5	265.5	309.5	42	44	0.83	297	1,033	-9	91.56	0
m2105-c-2700	229.5	287.5	229.5	264.5	230	271	34.5	41	0.78	777	2,937	-29	206.36	0
m2105-c-2750	196	249	196	235.5	197	235	38.5	38	0.73	676	2,203	-1	158.59	0
m2105-c-2800	169.5	215	168.5	197.5	167.5	201.5	30	34	0.68	906	1,216	-315	174.51	0
m2105-c-2850	144	187	142.5	171.5	140.5	171.5	31	31	0.62	1,913	10,771	-841	309.7	0
m2105-c-2900	123	161.5	120	145	117	144	28	27	0.56	5,279	4,238	1,249	745.87	0
m2105-c-2950	104	137.5	102.5	124	96.5	120	27.5	23.5	0.5	1,922	2,471	-18	246.19	0
m2105-c-3000	88	118	85	109	78.5	99	30.5	20.5	0.44	3,766	14,530	-6	393.19	0
m2105-c-3050	75	102.5	72.5	93.5	63.5	80.5	30	17	0.38	1,371	1,120	105	123.04	0
m2105-c-3100	64	88.5	60	80.5	51	65	29.5	14	0.32	3,197	3,535	335	245.19	0
m2105-c-3150	53	75	51.5	69	40	52	29	12	0.27	1,521	1,045	217	102.99	0
m2105-c-3200	46.5	97	44.5	59.5	31.5	41	28	9.5	0.23	3,736	5,230	395	217.72	0
m2105-p-2350	3	3.5	3	3.5	4.5	2.5	-1	-2	-0.02	72	1,245	17	0.25	0
m2105-p-2400	4.5	4.5	4	4.5	7	4	-2.5	-3	-0.03	91	424	19	0.38	0
m2105-p-2450	6.5	6.5	5.5	6	11	6.5	-5	-4.5	-0.05	170	545	40	1.02	0
m2105-p-2500	9	9	7.5	7.5	16	10	-8.5	-6	-0.07	292	657	-15	2.36	0
m2105-p-2550	12.5	13.5	10	11	23	15	-12	-8	-0.09	143	1,535	6	1.64	0
m2105-p-2600	18	19.5	13.5	15.5	32.5	21.5	-17	-11	-0.13	582	3,463	-145	9.27	0
m2105-p-2650	24.5	26.5	18.5	21.5	44	30.5	-22.5	-13.5	-0.17	1,115	26,076	-94	24.09	0
m2105-p-2700	37	38.5	27	30	58	41.5	-28	-16.5	-0.21	1,537	32,442	-55	47.86	0
m2105-p-2750	54	54.5	39	44	75	55	-31	-20	-0.26	857	1,377	48	37.44	0
m2105-p-2800	71.5	76	54.5	62	95	71.5	-33	-23.5	-0.32	2,404	2,039	1,035	148.33	0
m2105-p-2850	94	99.5	73.5	81	118	91	-37	-27	-0.38	1,420	1,530	247	117.62	0
m2105-p-2900	122.5	126	95	107	144	113.5	-37	-30.5	-0.44	983	1,923	323	106.16	0
m2105-p-2950	151.5	151.5	121.5	137	173	139	-36	-34	-0.5	2,974	2,730	2,219	389.15	0
m2105-p-3000	185	190	151	165	205	167.5	-40	-37.5	-0.56	1,677	1,234	998	267.8	0
m2105-p-3050	222	226.5	186	198	239.5	199	-41.5	-40.5	-0.62	105	203	10	21.39	0
m2105-p-3100	258	265	221.5	234.5	276.5	233	-42	-43.5	-0.67	153	188	15	36.92	0
m2105-p-3150	294.5	294.5	259	271.5	315.5	269.5	-44	-46	-0.72	112	322	45	30.56	0
m2105-p-3200	307	307	307	307	356.5	308.5	-49.5	-48	-0.77	6	12	6	1.84	0
m2107-c-2400	0	0	0	539	481	539	58	58	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	492	436	492	56	56	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	446.5	393	446.5	53.5	53.5	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	402.5	351.5	402.5	51	51	0.89	0	15	0	0	0
m2107-c-2600	0	0	0	360	312	360	48	48	0.85	0	5	0	0	0
m2107-c-2650	0	0	0	320	275	320	45	45	0.81	0	5	0	0	0
m2107-c-2700	0	0	0	282	241	282	41	41	0.77	0	5	0	0	0
m2107-c-2750	0	0	0	246.5	209	246.5	37.5	37.5	0.72	0	15	0	0	0
m2107-c-2800	0	0	0	214	180	214	34	34	0.67	0	7	0	0	0
m2107-c-2850	0	0	0	184	154	184	30	30	0.62	0	10	0	0	0
m2107-c-2900	0	0	0	157	130.5	157	26.5	26.5	0.56	0	10	0	0	0
m2107-c-2950	0	0	0	133	110	133	23	23	0.5	0	11	0	0	0
m2107-c-3000	0	0	0	111.5	91.5	111.5	20	20	0.45	0	17	0	0	0
m2107-c-3050	0	0	0	92.5	76	92.5	16.5	16.5	0.39	0	20	0	0	0
m2107-c-3100	0	0	0	76.5	62	76.5	14.5	14.5	0.34	0	45	0	0	0
m2107-c-3150	0	0	0	62.5	50.5	62.5	12	12	0.3	0	10	0	0	0
m2107-c-3200	0	0	0	50.5	41	50.5	9.5	9.5	0.25	0	5	0	0	0
m2107-p-2400	9	9	9	9	11	6	-2	-5	-0.04	5	25	0	0.05	0
m2107-p-2450	11	11	11	11	16	9	-5	-7	-0.06	5	40	5	0.06	0
m2107-p-2500	0	0	0	13.5	22.5	13.5	-9	-9	-0.08	0	30	0	0	0
m2107-p-2550	0	0	0	19	31	19	-12	-12	-0.11	0	28	0	0	0
m2107-p-2600	0	0	0	26.5	41.5	26.5	-15	-15	-0.14	0	25	0	0	0
m2107-p-2650	0	0	0	36	54	36	-18	-18	-0.18	0	20	0	0	0
m2107-p-2700	0	0	0	48	69.5	48	-21.5	-21.5	-0.22	0	5	0	0	0
m2107-p-2750	66	66	56	56.5	87	62.5	-30.5	-24.5	-0.27	25	35	25	1.49	0
m2107-p-2800	0	0	0	79	108	79	-29	-29	-0.32	0	5	0	0	0
m2107-p-2850	0	0	0	99	131	99	-32	-32	-0.38	0	10	0	0	0
m2107-p-2900	0	0	0	121.5	157.5	121.5	-36	-36	-0.43	0	10	0	0	0
m2107-p-2950	0	0	0	147	186	147	-39	-39	-0.49	0	0	0	0	0
m2107-p-3000	0	0	0	175	217.5	175	-42.5	-42.5	-0.54	0	0	0	0	0
m2107-p-3050	0	0	0	205.5	251.5	205.5	-46	-46	-0.6	0	0	0	0	0
m2107-p-3100	0	0	0	239	287.5	239	-48.5	-48.5	-0.65	0	0	0	0	0
m2107-p-3150	0	0	0	274.5	325.5	274.5	-51	-51	-0.7	0	0	0	0	0
m2107-p-3200	0	0	0	312.5	365.5	312.5	-53	-53	-0.74	0	0	0	0	0
m2108-c-2450	0	0	0	541	490	541	51	51	0.95	0	0	0	0	0
m2108-c-2500	0	0	0	495	445.5	495	49.5	49.5	0.93	0	0	0	0	0
m2108-c-2550	0	0	0	450	403	450	47	47	0.9	0	0	0	0	0
m2108-c-2600	0	0	0	407	362.5	407	44.5	44.5	0.87	0	0	0	0	0
m2108-c-2650	0	0	0	366	324	366	42	42	0.84	0	0	0	0	0
m2108-c-2700	0	0	0	326.5	287.5	326.5	39	39	0.8	0	0	0	0	0
m2108-c-2750	0	0	0	289.5	254	289.5	35.5	35.5	0.76	0	0	0	0	0
m2108-c-2800	0	0	0	255	222.5	255	32.5	32.5	0.71	0	0	0	0	0
m2108-c-2850	0	0	0	223	193.5	223	29.5	29.5	0.66	0	0	0	0	0
m2108-c-2900	0	0	0	194	167.5	194	26.5	26.5	0.61	0	0	0	0	0
m2108-c-2950	0	0	0	167	143.5	167	23.5	23.5	0.56	0	25	0	0	0
m2108-c-3000	0	0	0	143	122.5	143	20.5	20.5	0.51	0	25	0	0	0
m2108-c-3050	0	0	0	121.5	104	121.5	17.5	17.5	0.45	0	15	0	0	0
m2108-c-3100	0	0	0	102.5	87.5	102.5	15	15	0.4	0	15	0	0	0
m2108-c-3150	0	0	0	85.5	73	85.5	12.5	12.5	0.36	0	30	0	0	0
m2108-c-3200	0	0	0	71.5	60.5	71.5	11	11	0.31	0	50	0	0	0
m2108-c-3250	0	0	0	59	50	59	9	9	0.27	0	15	0	0	0
m2108-p-2450	0	0	0	8.5	14.5	8.5	-6	-6	-0.05	0	10	0	0	0
m2108-p-2500	0	0	0	12.5	20	12.5	-7.5	-7.5	-0.07	0	15	0	0	0
m2108-p-2550	0	0	0	17.5	27.5	17.5	-10	-10	-0.09	0	5	0	0	0
m2108-p-2600	0	0	0	24	36.5	24	-12.5	-12.5	-0.12	0	10	0	0	0
m2108-p-2650	0	0	0	32.5	47.5	32.5	-15	-15	-0.16	0	25	0	0	0
m2108-p-2700	0	0	0	43	61	43	-18	-18	-0.19	0	5	0	0	0
m2108-p-2750	0	0	0	56	76.5	56	-20.5	-20.5	-0.24	0	5	0	0	0
m2108-p-2800	0	0	0	71	94.5	71	-23.5	-23.5	-0.28	0	10	0	0	0
m2108-p-2850	0	0	0	88.5	115.5	88.5	-27	-27	-0.33	0	25	0	0	0
m2108-p-2900	0	0	0	108.5	138.5	108.5	-30	-30	-0.38	0	20	0	0	0
m2108-p-2950	0	0	0	131.5	164.5	131.5	-33	-33	-0.43	0	0	0	0	0
m2108-p-3000	0	0	0	157	193	157	-36	-36	-0.48	0	0	0	0	0
m2108-p-3050	0	0	0	185	223.5	185	-38.5	-38.5	-0.54	0	0	0	0	0
m2108-p-3100	0	0	0	215.5	257	215.5	-41.5	-41.5	-0.59	0	0	0	0	0
m2108-p-3150	0	0	0	248.5	292	248.5	-43.5	-43.5	-0.63	0	0	0	0	0
m2108-p-3200	0	0	0	283.5	329	283.5	-45.5	-45.5	-0.68	0	0	0	0	0
m2108-p-3250	0	0	0	320.5	368	320.5	-47.5	-47.5	-0.72	0	0	0	0	0
										305,015	461,650	-8,920	25,698.24	15
										305,015	461,650	-8,920	25,698.24	15
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	15.46
c2101	15.46
c2103	14.27
c2105	14.3
c2107	13.26
i2011	32.85
i2012	50.3
i2101	40.44
i2102	38.54
i2103	40.72
i2104	37.21
i2105	40.42
i2106	34.33
i2107	34.33
i2108	34.33
l2011	19.54
l2012	21.51
l2101	18.38
l2102	16.6
l2103	17.83
l2104	16.11
l2105	17.99
l2106	17.99
l2107	13.63
l2108	13.05
m2011	21.54
m2012	20.63
m2101	17.83
m2103	17.13
m2105	14.77
m2107	14.1
m2108	14.1
pg2011	35.22
pg2012	31.05
pg2101	46.28
pg2102	31.47
pg2103	31.53
pg2104	31.53
pg2105	31.53
pg2106	31.53
pg2107	31.53
pg2108	31.53
pp2011	21.33
pp2012	21.33
pp2101	18.28
pp2102	17.97
pp2103	18.34
pp2104	17.92
pp2105	17.92
pp2106	17.92
pp2107	17.7
pp2108	17.7
v2011	23.24
v2012	16.11
v2101	16.87
v2102	16.05
v2103	16.47
v2104	16.73
v2105	17.42
v2106	16.99
v2107	16.99

（来源：大连商品交易所）

关键字：豆粕期权

9月14日大连盘豆粕期权下午收盘行情

相关资讯