9月15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15日大连盘豆粕期权下午收盘行情

2020-09-15 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	644	636	644	8	8	1	0	1	0	0	0
m2011-c-2500	0	0	0	594	586	594	8	8	1	0	0	0	0	0
m2011-c-2550	0	0	0	544	536	544	8	8	1	0	0	0	0	0
m2011-c-2600	0	0	0	494	486	494	8	8	1	0	5	0	0	0
m2011-c-2650	0	0	0	444	436	444	8	8	1	0	15	0	0	0
m2011-c-2700	0	0	0	395	386.5	395	8.5	8.5	0.98	0	10	0	0	0
m2011-c-2750	0	0	0	347	338	347	9	9	0.96	0	12	0	0	0
m2011-c-2800	0	0	0	300	290.5	300	9.5	9.5	0.93	0	22	0	0	0
m2011-c-2850	0	0	0	254.5	244.5	254.5	10	10	0.89	0	28	0	0	0
m2011-c-2900	0	0	0	212	201.5	212	10.5	10.5	0.84	0	55	0	0	0
m2011-c-2950	165	165	165	165	162	173	3	11	0.77	1	185	-1	0.17	0
m2011-c-3000	0	0	0	137.5	126.5	137.5	11	11	0.69	0	298	0	0	0
m2011-c-3050	0	0	0	107	96	107	11	11	0.6	0	141	0	0	0
m2011-c-3100	50	50	50	50	70.5	80.5	-20.5	10	0.5	22	174	-3	1.1	0
m2011-c-3150	0	0	0	59.5	50	59.5	9.5	9.5	0.41	0	264	0	0	0
m2011-c-3200	38	48	20.5	20.5	34	42.5	-13.5	8.5	0.32	52	367	14	1.89	0
m2011-c-3250	24	27	24	26	22.5	29.5	3.5	7	0.24	16	392	10	0.42	0
m2011-c-3300	19	19	10	18.5	14.5	19.5	4	5	0.18	27	202	3	0.48	0
m2011-c-3350	18	18	14.5	14.5	9	13	5.5	4	0.13	87	1,798	41	1.41	0
m2011-c-3400	0	0	0	8	5	8	3	3	0.09	0	0	0	0	0
m2011-c-3450	10	11.5	5.5	9	3	5	6	2	0.06	130	108	108	1.01	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	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	20	122	10	0.03	0
m2011-p-2700	2	2	2	2	1	1.5	1	0.5	-0.02	5	77	0	0.01	0
m2011-p-2750	2	2	2	2	2	3	0	1	-0.04	5	39	0	0.01	0
m2011-p-2800	4	4	4	4	4.5	6	-0.5	1.5	-0.06	2	112	0	0.01	0
m2011-p-2850	5.5	5.5	5.5	5.5	9	11	-3.5	2	-0.11	6	241	6	0.03	0
m2011-p-2900	9	20	9	10	15.5	18.5	-5.5	3	-0.16	30	272	24	0.35	0
m2011-p-2950	0	0	0	29	26	29	3	3	-0.23	0	34	0	0	0
m2011-p-3000	0	0	0	43.5	40.5	43.5	3	3	-0.31	0	47	0	0	0
m2011-p-3050	0	0	0	63	60	63	3	3	-0.4	0	35	0	0	0
m2011-p-3100	0	0	0	86.5	84.5	86.5	2	2	-0.5	0	15	0	0	0
m2011-p-3150	0	0	0	115.5	114	115.5	1.5	1.5	-0.59	0	3	0	0	0
m2011-p-3200	0	0	0	148.5	148	148.5	0.5	0.5	-0.68	0	9	0	0	0
m2011-p-3250	0	0	0	185	186.5	185	-1.5	-1.5	-0.76	0	0	0	0	0
m2011-p-3300	0	0	0	225.5	228	225.5	-2.5	-2.5	-0.82	0	0	0	0	0
m2011-p-3350	0	0	0	268.5	272.5	268.5	-4	-4	-0.87	0	0	0	0	0
m2011-p-3400	0	0	0	314	319	314	-5	-5	-0.91	0	0	0	0	0
m2011-p-3450	0	0	0	361	367	361	-6	-6	-0.94	0	0	0	0	0
m2012-c-2450	0	0	0	658	654	658	4	4	1	0	10	0	0	0
m2012-c-2500	0	0	0	608.5	604	608.5	4.5	4.5	0.99	0	5	0	0	0
m2012-c-2550	0	0	0	559.5	554	559.5	5.5	5.5	0.98	0	10	0	0	0
m2012-c-2600	0	0	0	511	504	511	7	7	0.97	0	10	0	0	0
m2012-c-2650	0	0	0	464	455	464	9	9	0.95	0	10	0	0	0
m2012-c-2700	0	0	0	417.5	406.5	417.5	11	11	0.93	0	10	0	0	0
m2012-c-2750	0	0	0	372.5	359.5	372.5	13	13	0.9	0	15	0	0	0
m2012-c-2800	0	0	0	330	313.5	330	16.5	16.5	0.86	0	15	0	0	0
m2012-c-2850	0	0	0	289	270	289	19	19	0.82	0	30	0	0	0
m2012-c-2900	0	0	0	250.5	228.5	250.5	22	22	0.77	0	78	0	0	0
m2012-c-2950	0	0	0	215	190.5	215	24.5	24.5	0.72	0	85	0	0	0
m2012-c-3000	0	0	0	183	156	183	27	27	0.66	0	115	0	0	0
m2012-c-3050	0	0	0	153.5	125.5	153.5	28	28	0.59	0	108	0	0	0
m2012-c-3100	0	0	0	127.5	99	127.5	28.5	28.5	0.53	0	194	0	0	0
m2012-c-3150	0	0	0	104.5	76.5	104.5	28	28	0.47	0	107	0	0	0
m2012-c-3200	0	0	0	84.5	58	84.5	26.5	26.5	0.4	0	120	0	0	0
m2012-c-3250	0	0	0	68	43	68	25	25	0.34	0	203	0	0	0
m2012-c-3300	36.5	36.5	33	33	31	53.5	2	22.5	0.29	6	109	1	0.22	0
m2012-c-3350	0	0	0	42	22	42	20	20	0.24	0	81	0	0	0
m2012-c-3400	24	24	24	24	15.5	32.5	8.5	17	0.2	1	1	1	0.02	0
m2012-c-3450	0	0	0	25	10.5	25	14.5	14.5	0.16	0	0	0	0	0
m2012-p-2450	6	6	3	3	0.5	0.5	2.5	0	-0.01	20	255	15	0.1	0
m2012-p-2500	6	6	6	6	0.5	1	5.5	0.5	-0.01	10	185	10	0.06	0
m2012-p-2550	6.5	6.5	5.5	5.5	0.5	2.5	5	2	-0.02	15	170	15	0.09	0
m2012-p-2600	6.5	6.5	6.5	6.5	0.5	4	6	3.5	-0.03	5	130	5	0.03	0
m2012-p-2650	5.5	5.5	5.5	5.5	1.5	6.5	4	5	-0.05	5	145	5	0.03	0
m2012-p-2700	6.5	6.5	6.5	6.5	3	10	3.5	7	-0.07	5	90	5	0.03	0
m2012-p-2750	6	6.5	6	6.5	6	15.5	0.5	9.5	-0.1	10	68	5	0.06	0
m2012-p-2800	9.5	9.5	9.5	9.5	10	22.5	-0.5	12.5	-0.14	20	152	0	0.19	0
m2012-p-2850	0	0	0	31.5	16	31.5	15.5	15.5	-0.18	0	75	0	0	0
m2012-p-2900	0	0	0	43	25	43	18	18	-0.23	0	56	0	0	0
m2012-p-2950	0	0	0	57.5	37	57.5	20.5	20.5	-0.28	0	60	0	0	0
m2012-p-3000	38	38	38	38	52	75	-14	23	-0.34	10	40	10	0.38	0
m2012-p-3050	0	0	0	95.5	71.5	95.5	24	24	-0.41	0	15	0	0	0
m2012-p-3100	0	0	0	119.5	95	119.5	24.5	24.5	-0.47	0	10	0	0	0
m2012-p-3150	0	0	0	146.5	122.5	146.5	24	24	-0.53	0	15	0	0	0
m2012-p-3200	0	0	0	176.5	153.5	176.5	23	23	-0.6	0	10	0	0	0
m2012-p-3250	0	0	0	209.5	188.5	209.5	21	21	-0.65	0	10	0	0	0
m2012-p-3300	0	0	0	245.5	227	245.5	18.5	18.5	-0.71	0	0	0	0	0
m2012-p-3350	0	0	0	283.5	267.5	283.5	16	16	-0.76	0	0	0	0	0
m2012-p-3400	0	0	0	324	311	324	13	13	-0.8	0	0	0	0	0
m2012-p-3450	0	0	0	366.5	356	366.5	10.5	10.5	-0.84	0	0	0	0	0
m2101-c-2450	674	674	664	664	661	668	3	7	1	16	172	-1	10.63	0
m2101-c-2500	620.5	621	615	619	611	618	8	7	1	7	274	-4	4.33	0
m2101-c-2550	568.5	568.5	568.5	568.5	561	568	7.5	7	1	1	378	0	0.57	0
m2101-c-2600	528	528	528	528	511.5	519	16.5	7.5	0.98	1	164	-1	0.53	0
m2101-c-2650	472.5	472.5	464.5	464.5	462.5	470	2	7.5	0.97	27	237	-12	12.55	0
m2101-c-2700	202	421.5	202	421.5	415	422.5	6.5	7.5	0.95	38	1,526	0	15.63	0
m2101-c-2750	381	381	369.5	369.5	368	376	1.5	8	0.93	86	1,313	-19	32.14	0
m2101-c-2800	336	336.5	316.5	322	323	331.5	-1	8.5	0.89	307	6,513	-47	99.72	0
m2101-c-2850	286	291.5	270.5	278	280	289	-2	9	0.85	225	5,460	-10	63.38	0
m2101-c-2900	239	252	222	236.5	240	248.5	-3.5	8.5	0.8	1,495	11,911	-738	360.8	1
m2101-c-2950	205.5	213	183	200	202.5	211.5	-2.5	9	0.75	963	9,268	-66	195.83	0
m2101-c-3000	169	178	153	166	168.5	177	-2.5	8.5	0.68	2,843	19,454	-967	481.29	0
m2101-c-3050	142.5	148	124	135	137.5	146.5	-2.5	9	0.61	3,349	18,769	-1,115	471.69	0
m2101-c-3100	113.5	122.5	102	112	111	119.5	1	8.5	0.54	12,848	14,231	842	1,493.35	100
m2101-c-3150	94.5	106	83.5	93	88	95.5	5	7.5	0.47	18,730	14,299	3,413	1,823.27	0
m2101-c-3200	73.5	85	69	75	68.5	75.5	6.5	7	0.4	14,038	33,668	-1,692	1,109.46	0
m2101-c-3250	59	71	57	60.5	52.5	59	8	6.5	0.34	16,259	19,109	3,925	1,046.2	0
m2101-c-3300	55	60	48	50.5	39.5	45	11	5.5	0.28	8,616	13,478	-427	468.19	0
m2101-c-3350	46	50.5	39.5	42	29	34	13	5	0.22	9,519	15,579	-1,079	430.43	0
m2101-c-3400	41	43.5	33.5	35	21	25.5	14	4.5	0.18	4,987	4,750	144	186.97	0
m2101-c-3450	33.5	37	28	29.5	15	18.5	14.5	3.5	0.14	4,696	1,429	1,429	148.04	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	196	4,101	90	0.28	0
m2101-p-2500	1	1.5	1	1.5	0.5	0.5	1	0	-0.01	212	1,744	150	0.31	0
m2101-p-2550	2	2	1.5	1.5	0.5	1	1	0.5	-0.01	233	2,690	83	0.35	0
m2101-p-2600	2	2	1.5	2	1.5	1.5	0.5	0	-0.02	212	4,693	100	0.38	0
m2101-p-2650	3	3	2	2.5	2.5	3	0	0.5	-0.03	246	5,099	139	0.55	0
m2101-p-2700	3.5	4	3	3.5	5	5.5	-1.5	0.5	-0.05	1,009	6,325	-286	3.54	0
m2101-p-2750	5.5	6	5	5.5	8	9	-2.5	1	-0.07	3,238	9,502	-447	16.85	0
m2101-p-2800	8	9	6.5	8	13	14.5	-5	1.5	-0.11	4,247	43,479	26	32.4	0
m2101-p-2850	12.5	15.5	11.5	13.5	20	21.5	-6.5	1.5	-0.15	2,910	11,216	-397	39.29	0
m2101-p-2900	22	26	19.5	22	29.5	31	-7.5	1.5	-0.19	7,091	13,862	-760	155.41	0
m2101-p-2950	32.5	39.5	30	32.5	42	43.5	-9.5	1.5	-0.25	4,111	7,216	71	139.36	0
m2101-p-3000	45	57.5	44.5	49.5	57.5	59.5	-8	2	-0.32	5,008	8,784	100	249.4	0
m2101-p-3050	69.5	81	64	70	77	78.5	-7	1.5	-0.38	4,096	3,758	-3	288.07	0
m2101-p-3100	96.5	105.5	87.5	95	100	101.5	-5	1.5	-0.46	5,548	4,245	328	532.36	0
m2101-p-3150	125	138	116.5	125	127	127.5	-2	0.5	-0.53	1,418	1,534	349	179.51	0
m2101-p-3200	150.5	165	149.5	157	157.5	157.5	-0.5	0	-0.6	342	995	-45	54.28	0
m2101-p-3250	187	199	187	193	191	190.5	2	-0.5	-0.66	99	1,666	-42	19.19	0
m2101-p-3300	230	238.5	222	227.5	228	226.5	-0.5	-1.5	-0.72	100	411	-30	23.32	0
m2101-p-3350	279	279.5	269.5	269.5	267.5	265.5	2	-2	-0.78	65	214	-50	18.06	0
m2101-p-3400	311.5	322	306.5	306.5	309.5	306.5	-3	-3	-0.82	47	135	43	14.81	0
m2101-p-3450	366.5	366.5	357	357	353.5	349.5	3.5	-4	-0.86	20	20	20	7.19	0
m2103-c-2400	0	0	0	597	595.5	597	1.5	1.5	0.98	0	35	0	0	0
m2103-c-2450	0	0	0	548.5	546.5	548.5	2	2	0.97	0	13	0	0	0
m2103-c-2500	0	0	0	501	498.5	501	2.5	2.5	0.95	0	12	0	0	0
m2103-c-2550	0	0	0	455	452	455	3	3	0.93	0	27	0	0	0
m2103-c-2600	0	0	0	410	406.5	410	3.5	3.5	0.9	0	25	0	0	0
m2103-c-2650	0	0	0	366.5	362.5	366.5	4	4	0.87	0	25	0	0	0
m2103-c-2700	0	0	0	325.5	320.5	325.5	5	5	0.83	0	40	0	0	0
m2103-c-2750	0	0	0	286.5	281	286.5	5.5	5.5	0.79	0	30	0	0	0
m2103-c-2800	0	0	0	250	244	250	6	6	0.74	0	40	0	0	0
m2103-c-2850	0	0	0	216	209.5	216	6.5	6.5	0.69	0	26	0	0	0
m2103-c-2900	0	0	0	185	178.5	185	6.5	6.5	0.63	0	45	0	0	0
m2103-c-2950	0	0	0	157	150.5	157	6.5	6.5	0.57	0	46	0	0	0
m2103-c-3000	0	0	0	132	125	132	7	7	0.52	0	60	0	0	0
m2103-c-3050	0	0	0	110	103	110	7	7	0.46	0	30	0	0	0
m2103-c-3100	0	0	0	91	84	91	7	7	0.4	0	60	0	0	0
m2103-c-3150	68	68	68	68	68	74	0	6	0.35	1	144	-1	0.07	0
m2103-c-3200	0	0	0	60	54	60	6	6	0.3	0	5	0	0	0
m2103-c-3250	0	0	0	48	43	48	5	5	0.25	0	0	0	0	0
m2103-c-3300	0	0	0	38	33.5	38	4.5	4.5	0.21	0	0	0	0	0
m2103-c-3350	0	0	0	30	26	30	4	4	0.17	0	0	0	0	0
m2103-p-2400	6	6	6	6	2	2.5	4	0.5	-0.02	5	324	5	0.03	0
m2103-p-2450	7.5	7.5	7.5	7.5	3	4.5	4.5	1.5	-0.03	10	200	10	0.08	0
m2103-p-2500	8.5	8.5	8.5	8.5	5.5	7	3	1.5	-0.05	5	115	0	0.04	0
m2103-p-2550	10	10.5	10	10.5	8.5	10.5	2	2	-0.07	10	70	5	0.1	0
m2103-p-2600	13.5	13.5	13.5	13.5	13	15.5	0.5	2.5	-0.09	5	65	5	0.07	0
m2103-p-2650	17.5	17.5	17.5	17.5	19	22	-1.5	3	-0.12	15	75	-5	0.26	0
m2103-p-2700	23.5	23.5	23.5	23.5	27	30.5	-3.5	3.5	-0.16	5	75	-5	0.12	0
m2103-p-2750	0	0	0	41.5	37	41.5	4.5	4.5	-0.21	0	75	0	0	0
m2103-p-2800	0	0	0	55	50	55	5	5	-0.25	0	80	0	0	0
m2103-p-2850	0	0	0	71	65.5	71	5.5	5.5	-0.31	0	50	0	0	0
m2103-p-2900	0	0	0	89.5	84	89.5	5.5	5.5	-0.36	0	50	0	0	0
m2103-p-2950	0	0	0	111.5	105.5	111.5	6	6	-0.42	0	40	0	0	0
m2103-p-3000	0	0	0	136	130	136	6	6	-0.48	0	50	0	0	0
m2103-p-3050	0	0	0	164	158	164	6	6	-0.54	0	15	0	0	0
m2103-p-3100	0	0	0	194.5	188.5	194.5	6	6	-0.59	0	10	0	0	0
m2103-p-3150	0	0	0	227.5	222.5	227.5	5	5	-0.65	0	20	0	0	0
m2103-p-3200	0	0	0	263	258.5	263	4.5	4.5	-0.7	0	0	0	0	0
m2103-p-3250	0	0	0	301	296.5	301	4.5	4.5	-0.74	0	0	0	0	0
m2103-p-3300	0	0	0	341	337	341	4	4	-0.79	0	0	0	0	0
m2103-p-3350	0	0	0	382.5	379.5	382.5	3	3	-0.82	0	0	0	0	0
m2105-c-2350	0	0	0	587.5	581.5	587.5	6	6	0.99	0	122	0	0	0
m2105-c-2400	0	0	0	538.5	533	538.5	5.5	5.5	0.97	0	56	0	0	0
m2105-c-2450	0	0	0	491	485	491	6	6	0.96	0	103	0	0	0
m2105-c-2500	0	0	0	444.5	438.5	444.5	6	6	0.93	0	259	0	0	0
m2105-c-2550	0	0	0	399	394	399	5	5	0.91	0	254	0	0	0
m2105-c-2600	0	0	0	356	350.5	356	5.5	5.5	0.87	0	702	0	0	0
m2105-c-2650	307	308	306.5	308	309.5	314.5	-1.5	5	0.83	31	1,033	0	9.52	0
m2105-c-2700	270.5	272	257.5	263	271	275.5	-8	4.5	0.79	226	2,947	10	60.02	0
m2105-c-2750	232.5	235.5	222	232.5	235	239	-2.5	4	0.74	139	2,198	-5	31.78	0
m2105-c-2800	201.5	203.5	192.5	197	201.5	205.5	-4.5	4	0.68	333	1,255	39	66.37	0
m2105-c-2850	176	176	160.5	169.5	171.5	175	-2	3.5	0.62	338	10,771	0	57.64	0
m2105-c-2900	209.5	209.5	142.5	142.5	144	147.5	-1.5	3.5	0.56	437	4,131	-107	64.27	0
m2105-c-2950	129.5	129.5	120	123.5	120	123	3.5	3	0.5	199	2,548	77	25.01	0
m2105-c-3000	115.5	118.5	100	105	99	101.5	6	2.5	0.44	1,549	14,789	259	168.48	0
m2105-c-3050	96	96	88.5	90.5	80.5	83	10	2.5	0.39	139	1,124	4	12.66	0
m2105-c-3100	87	87	75.5	76	65	67	11	2	0.33	566	3,489	-46	44.89	0
m2105-c-3150	75	75	65	66.5	52	53.5	14.5	1.5	0.28	273	1,096	51	18.67	0
m2105-c-3200	63	64.5	55.5	57	41	42.5	16	1.5	0.23	984	5,206	-24	58.24	0
m2105-c-3250	20.5	56	20.5	49.5	32	33.5	17.5	1.5	0.19	203	135	135	10.27	0
m2105-p-2350	3	3	3	3	2.5	2	0.5	-0.5	-0.02	20	1,265	20	0.06	0
m2105-p-2400	4	4.5	4	4	4	4	0	0	-0.03	41	404	-20	0.16	0
m2105-p-2450	6	6	5	5	6.5	6	-1.5	-0.5	-0.04	34	573	28	0.17	0
m2105-p-2500	7.5	7.5	7	7	10	9.5	-3	-0.5	-0.06	158	679	22	1.15	0
m2105-p-2550	9.5	10.5	9.5	10.5	15	14.5	-4.5	-0.5	-0.09	33	1,534	-1	0.35	0
m2105-p-2600	15	15	14	14	21.5	21	-7.5	-0.5	-0.12	61	3,471	8	0.9	0
m2105-p-2650	20	21	19	20.5	30.5	29.5	-10	-1	-0.16	113	26,079	3	2.24	0
m2105-p-2700	30	33	28	29.5	41.5	40	-12	-1.5	-0.21	599	32,444	2	17.64	0
m2105-p-2750	45	46	41	42.5	55	53.5	-12.5	-1.5	-0.26	266	1,515	138	11.59	0
m2105-p-2800	60	67	57.5	60	71.5	69.5	-11.5	-2	-0.31	937	2,267	228	56.81	0
m2105-p-2850	82	90	77	81.5	91	88.5	-9.5	-2.5	-0.37	1,453	2,081	551	116.04	0
m2105-p-2900	102	115	100.5	101.5	113.5	111	-12	-2.5	-0.43	239	1,941	18	25.42	0
m2105-p-2950	130	141.5	129	132.5	139	136	-6.5	-3	-0.49	498	2,992	262	67.42	0
m2105-p-3000	167.5	176.5	160.5	163.5	167.5	164	-4	-3.5	-0.55	719	1,774	540	118.95	0
m2105-p-3050	201.5	208.5	193	193	199	195.5	-6	-3.5	-0.61	53	230	27	10.76	0
m2105-p-3100	240	250	228.5	230.5	233	229	-2.5	-4	-0.66	43	213	25	10.32	0
m2105-p-3150	272.5	279.5	270.5	273	269.5	265.5	3.5	-4	-0.71	87	358	36	23.94	0
m2105-p-3200	314	322	314	316.5	308.5	304	8	-4.5	-0.76	70	52	40	22.15	0
m2105-p-3250	355.5	355.5	355.5	355.5	349.5	344.5	6	-5	-0.8	1	1	1	0.36	0
m2107-c-2400	0	0	0	542.5	539	542.5	3.5	3.5	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	496	492	496	4	4	0.93	0	5	0	0	0
m2107-c-2500	0	0	0	451	446.5	451	4.5	4.5	0.91	0	5	0	0	0
m2107-c-2550	0	0	0	407.5	402.5	407.5	5	5	0.88	0	15	0	0	0
m2107-c-2600	0	0	0	365.5	360	365.5	5.5	5.5	0.85	0	5	0	0	0
m2107-c-2650	0	0	0	326	320	326	6	6	0.81	0	5	0	0	0
m2107-c-2700	0	0	0	288.5	282	288.5	6.5	6.5	0.76	0	5	0	0	0
m2107-c-2750	0	0	0	254	246.5	254	7.5	7.5	0.72	0	15	0	0	0
m2107-c-2800	0	0	0	221.5	214	221.5	7.5	7.5	0.67	0	7	0	0	0
m2107-c-2850	0	0	0	192	184	192	8	8	0.61	0	10	0	0	0
m2107-c-2900	0	0	0	165	157	165	8	8	0.56	0	10	0	0	0
m2107-c-2950	0	0	0	140.5	133	140.5	7.5	7.5	0.51	0	11	0	0	0
m2107-c-3000	0	0	0	119	111.5	119	7.5	7.5	0.46	0	17	0	0	0
m2107-c-3050	0	0	0	100	92.5	100	7.5	7.5	0.4	0	20	0	0	0
m2107-c-3100	0	0	0	83.5	76.5	83.5	7	7	0.36	0	45	0	0	0
m2107-c-3150	0	0	0	69	62.5	69	6.5	6.5	0.31	0	10	0	0	0
m2107-c-3200	0	0	0	56.5	50.5	56.5	6	6	0.27	0	5	0	0	0
m2107-c-3250	0	0	0	46	40.5	46	5.5	5.5	0.23	0	0	0	0	0
m2107-p-2400	0	0	0	7.5	6	7.5	1.5	1.5	-0.05	0	25	0	0	0
m2107-p-2450	0	0	0	11	9	11	2	2	-0.06	0	40	0	0	0
m2107-p-2500	0	0	0	16	13.5	16	2.5	2.5	-0.09	0	30	0	0	0
m2107-p-2550	0	0	0	22	19	22	3	3	-0.12	0	28	0	0	0
m2107-p-2600	0	0	0	30.5	26.5	30.5	4	4	-0.15	0	25	0	0	0
m2107-p-2650	0	0	0	40.5	36	40.5	4.5	4.5	-0.19	0	20	0	0	0
m2107-p-2700	0	0	0	52.5	48	52.5	4.5	4.5	-0.23	0	5	0	0	0
m2107-p-2750	0	0	0	67.5	62.5	67.5	5	5	-0.28	0	35	0	0	0
m2107-p-2800	0	0	0	84.5	79	84.5	5.5	5.5	-0.33	0	5	0	0	0
m2107-p-2850	0	0	0	104.5	99	104.5	5.5	5.5	-0.38	0	10	0	0	0
m2107-p-2900	0	0	0	127	121.5	127	5.5	5.5	-0.43	0	10	0	0	0
m2107-p-2950	0	0	0	152.5	147	152.5	5.5	5.5	-0.48	0	0	0	0	0
m2107-p-3000	0	0	0	180.5	175	180.5	5.5	5.5	-0.54	0	0	0	0	0
m2107-p-3050	0	0	0	211	205.5	211	5.5	5.5	-0.59	0	0	0	0	0
m2107-p-3100	0	0	0	244	239	244	5	5	-0.64	0	0	0	0	0
m2107-p-3150	0	0	0	279.5	274.5	279.5	5	5	-0.68	0	0	0	0	0
m2107-p-3200	0	0	0	316.5	312.5	316.5	4	4	-0.73	0	0	0	0	0
m2107-p-3250	0	0	0	355.5	352	355.5	3.5	3.5	-0.77	0	0	0	0	0
m2108-c-2450	0	0	0	538	541	538	-3	-3	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	493	495	493	-2	-2	0.92	0	0	0	0	0
m2108-c-2550	0	0	0	449	450	449	-1	-1	0.89	0	0	0	0	0
m2108-c-2600	0	0	0	406.5	407	406.5	-0.5	-0.5	0.86	0	0	0	0	0
m2108-c-2650	0	0	0	366	366	366	0	0	0.82	0	0	0	0	0
m2108-c-2700	0	0	0	328	326.5	328	1.5	1.5	0.79	0	0	0	0	0
m2108-c-2750	0	0	0	291.5	289.5	291.5	2	2	0.74	0	0	0	0	0
m2108-c-2800	0	0	0	258	255	258	3	3	0.7	0	0	0	0	0
m2108-c-2850	0	0	0	226.5	223	226.5	3.5	3.5	0.65	0	0	0	0	0
m2108-c-2900	0	0	0	197.5	194	197.5	3.5	3.5	0.6	0	0	0	0	0
m2108-c-2950	0	0	0	171.5	167	171.5	4.5	4.5	0.55	0	25	0	0	0
m2108-c-3000	0	0	0	147.5	143	147.5	4.5	4.5	0.5	0	25	0	0	0
m2108-c-3050	0	0	0	126.5	121.5	126.5	5	5	0.45	0	15	0	0	0
m2108-c-3100	0	0	0	107.5	102.5	107.5	5	5	0.41	0	15	0	0	0
m2108-c-3150	0	0	0	91	85.5	91	5.5	5.5	0.36	0	30	0	0	0
m2108-c-3200	0	0	0	76	71.5	76	4.5	4.5	0.32	0	50	0	0	0
m2108-c-3250	0	0	0	63.5	59	63.5	4.5	4.5	0.28	0	15	0	0	0
m2108-c-3300	0	0	0	52.5	48	52.5	4.5	4.5	0.24	0	0	0	0	0
m2108-p-2450	0	0	0	11	8.5	11	2.5	2.5	-0.06	0	10	0	0	0
m2108-p-2500	0	0	0	15.5	12.5	15.5	3	3	-0.08	0	15	0	0	0
m2108-p-2550	0	0	0	21.5	17.5	21.5	4	4	-0.11	0	5	0	0	0
m2108-p-2600	0	0	0	28.5	24	28.5	4.5	4.5	-0.13	0	10	0	0	0
m2108-p-2650	0	0	0	38	32.5	38	5.5	5.5	-0.17	0	25	0	0	0
m2108-p-2700	0	0	0	49.5	43	49.5	6.5	6.5	-0.21	0	5	0	0	0
m2108-p-2750	0	0	0	62.5	56	62.5	6.5	6.5	-0.25	0	5	0	0	0
m2108-p-2800	0	0	0	78.5	71	78.5	7.5	7.5	-0.29	0	10	0	0	0
m2108-p-2850	0	0	0	96.5	88.5	96.5	8	8	-0.34	0	25	0	0	0
m2108-p-2900	0	0	0	117.5	108.5	117.5	9	9	-0.39	0	20	0	0	0
m2108-p-2950	0	0	0	140.5	131.5	140.5	9	9	-0.44	0	0	0	0	0
m2108-p-3000	0	0	0	166.5	157	166.5	9.5	9.5	-0.49	0	0	0	0	0
m2108-p-3050	0	0	0	195	185	195	10	10	-0.54	0	0	0	0	0
m2108-p-3100	0	0	0	225.5	215.5	225.5	10	10	-0.59	0	0	0	0	0
m2108-p-3150	0	0	0	258.5	248.5	258.5	10	10	-0.63	0	0	0	0	0
m2108-p-3200	0	0	0	293	283.5	293	9.5	9.5	-0.67	0	0	0	0	0
m2108-p-3250	0	0	0	330	320.5	330	9.5	9.5	-0.72	0	0	0	0	0
m2108-p-3300	0	0	0	369	359.5	369	9.5	9.5	-0.75	0	0	0	0	0
										150,907	467,283	5,633	11,353.03	101
										150,907	467,283	5,633	11,353.03	101
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.31
c2101	14.35
c2103	14.03
c2105	13.54
c2107	13.3
i2011	31.5
i2012	42.77
i2101	40
i2102	39.63
i2103	41.17
i2104	44.56
i2105	41.45
i2106	32.91
i2107	32.1
i2108	32.1
l2011	18.14
l2012	15.6
l2101	18.58
l2102	17.82
l2103	18.73
l2104	18.72
l2105	18.22
l2106	17.96
l2107	19.79
l2108	18.84
m2011	23.72
m2012	26.5
m2101	18.71
m2103	18.05
m2105	14.81
m2107	14.81
m2108	14.81
pg2011	33.11
pg2012	34.48
pg2101	34.48
pg2102	33.49
pg2103	32.38
pg2104	32.38
pg2105	25.67
pg2106	25.67
pg2107	25.67
pg2108	25.67
pp2011	18.06
pp2012	17.61
pp2101	18.71
pp2102	18.15
pp2103	18.46
pp2104	18.99
pp2105	18.46
pp2106	18.46
pp2107	17.99
pp2108	18.73
v2011	16.62
v2012	16.97
v2101	16.89
v2102	16.7
v2103	16.08
v2104	16.14
v2105	16.14
v2106	16.79
v2107	16.79

（来源：大连商品交易所）

关键字：豆粕期权

9月15日大连盘豆粕期权下午收盘行情

相关资讯