9月17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17日大连盘豆粕期权下午收盘行情

2020-09-17 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	618	606	618	12	12	1	0	1	0	0	0
m2011-c-2500	0	0	0	568	556	568	12	12	1	0	0	0	0	0
m2011-c-2550	0	0	0	518	506	518	12	12	1	0	0	0	0	0
m2011-c-2600	0	0	0	468	456	468	12	12	1	0	5	0	0	0
m2011-c-2650	0	0	0	418	406.5	418	11.5	11.5	1	0	15	0	0	0
m2011-c-2700	0	0	0	369	357.5	369	11.5	11.5	0.98	0	10	0	0	0
m2011-c-2750	0	0	0	321	309.5	321	11.5	11.5	0.96	0	12	0	0	0
m2011-c-2800	0	0	0	274	263	274	11	11	0.93	0	22	0	0	0
m2011-c-2850	0	0	0	229.5	219	229.5	10.5	10.5	0.88	0	28	0	0	0
m2011-c-2900	0	0	0	187.5	178.5	187.5	9	9	0.82	0	42	0	0	0
m2011-c-2950	0	0	0	149.5	141.5	149.5	8	8	0.74	0	185	0	0	0
m2011-c-3000	71	71	71	71	109	116	-38	7	0.65	1	296	-1	0.07	0
m2011-c-3050	50	80.5	50	60	81.5	87.5	-21.5	6	0.55	3	139	0	0.19	0
m2011-c-3100	30	36	30	36	59	63.5	-23	4.5	0.45	2	175	1	0.07	0
m2011-c-3150	34.5	34.5	27.5	27.5	41.5	45	-14	3.5	0.35	37	228	-17	1.06	0
m2011-c-3200	20.5	25	19	19	28	30.5	-9	2.5	0.26	22	340	-4	0.44	0
m2011-c-3250	17.5	24	12.5	24	18.5	20	5.5	1.5	0.19	39	408	21	0.69	0
m2011-c-3300	16	16	14.5	14.5	11.5	13	3	1.5	0.13	25	197	5	0.39	0
m2011-c-3350	10.5	12	7	8	7	8	1	1	0.09	226	1,522	-133	1.93	0
m2011-c-3400	8.5	9	8	8	4	4.5	4	0.5	0.06	56	65	50	0.47	0
m2011-c-3450	4	7.5	4	5	2	2.5	3	0.5	0.03	38	190	21	0.22	0
m2011-p-2450	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	402	0	0.01	0
m2011-p-2500	1.5	1.5	1	1	0.5	0.5	0.5	0	-0.01	15	281	0	0.02	0
m2011-p-2550	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	116	5	0.01	0
m2011-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	127	5	0.01	0
m2011-p-2650	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	127	5	0.01	0
m2011-p-2700	0	0	0	1.5	1.5	1.5	0	0	-0.02	0	82	0	0	0
m2011-p-2750	0	0	0	3	4	3	-1	-1	-0.04	0	39	0	0	0
m2011-p-2800	0.5	2	0.5	2	7.5	6.5	-5.5	-1	-0.07	11	109	-3	0.01	0
m2011-p-2850	1	1	1	1	13.5	11.5	-12.5	-2	-0.12	8	230	-8	0.01	0
m2011-p-2900	7	11	7	8.5	22.5	20	-14	-2.5	-0.18	29	293	20	0.27	0
m2011-p-2950	9.5	17.5	9.5	17.5	35.5	31.5	-18	-4	-0.26	2	35	1	0.03	0
m2011-p-3000	56	56	12	22	53	48	-31	-5	-0.35	3	56	2	0.09	0
m2011-p-3050	0	0	0	69.5	75.5	69.5	-6	-6	-0.45	0	35	0	0	0
m2011-p-3100	0	0	0	95.5	103	95.5	-7.5	-7.5	-0.55	0	15	0	0	0
m2011-p-3150	0	0	0	127	135.5	127	-8.5	-8.5	-0.65	0	3	0	0	0
m2011-p-3200	0	0	0	162.5	172	162.5	-9.5	-9.5	-0.73	0	9	0	0	0
m2011-p-3250	0	0	0	202	212	202	-10	-10	-0.81	0	0	0	0	0
m2011-p-3300	0	0	0	244.5	255.5	244.5	-11	-11	-0.87	0	0	0	0	0
m2011-p-3350	0	0	0	289.5	301	289.5	-11.5	-11.5	-0.91	0	0	0	0	0
m2011-p-3400	0	0	0	336.5	348	336.5	-11.5	-11.5	-0.94	0	0	0	0	0
m2011-p-3450	0	0	0	384.5	396	384.5	-11.5	-11.5	-0.97	0	0	0	0	0
m2012-c-2450	0	0	0	634	610	634	24	24	1	0	10	0	0	0
m2012-c-2500	0	0	0	584	560	584	24	24	1	0	5	0	0	0
m2012-c-2550	0	0	0	534	510	534	24	24	1	0	10	0	0	0
m2012-c-2600	0	0	0	484	460	484	24	24	1	0	10	0	0	0
m2012-c-2650	0	0	0	435	411	435	24	24	0.98	0	10	0	0	0
m2012-c-2700	0	0	0	387	363	387	24	24	0.96	0	10	0	0	0
m2012-c-2750	0	0	0	340	316	340	24	24	0.94	0	15	0	0	0
m2012-c-2800	0	0	0	294.5	271	294.5	23.5	23.5	0.9	0	15	0	0	0
m2012-c-2850	0	0	0	251	228.5	251	22.5	22.5	0.86	0	30	0	0	0
m2012-c-2900	0	0	0	211	189	211	22	22	0.8	0	78	0	0	0
m2012-c-2950	356.5	356.5	104.5	104.5	153	174	-48.5	21	0.73	3	85	0	0.57	0
m2012-c-3000	0	0	0	140.5	121.5	140.5	19	19	0.65	0	115	0	0	0
m2012-c-3050	90	90	90	90	94	111.5	-4	17.5	0.57	5	113	5	0.45	0
m2012-c-3100	68.5	68.5	68.5	68.5	71	86.5	-2.5	15.5	0.49	5	194	0	0.34	0
m2012-c-3150	0	0	0	65.5	52.5	65.5	13	13	0.4	0	107	0	0	0
m2012-c-3200	0	0	0	48.5	38	48.5	10.5	10.5	0.33	0	120	0	0	0
m2012-c-3250	0	0	0	35.5	26.5	35.5	9	9	0.26	0	203	0	0	0
m2012-c-3300	28	59.5	21	21	18	25	3	7	0.2	23	127	18	0.71	0
m2012-c-3350	22.5	23.5	22.5	23.5	12	17.5	11.5	5.5	0.15	10	91	10	0.23	0
m2012-c-3400	18	18	18	18	8	11.5	10	3.5	0.11	5	6	5	0.09	0
m2012-c-3450	16.5	16.5	16.5	16.5	5	7.5	11.5	2.5	0.07	5	10	5	0.08	0
m2012-p-2450	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	255	0	0	0
m2012-p-2500	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	185	0	0	0
m2012-p-2550	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	170	0	0	0
m2012-p-2600	1	1	1	1	0.5	0.5	0.5	0	-0.01	20	113	-17	0.02	0
m2012-p-2650	1.5	1.5	1.5	1.5	1.5	1.5	0	0	-0.02	5	145	0	0.01	0
m2012-p-2700	0	0	0	3.5	3.5	3.5	0	0	-0.04	0	90	0	0	0
m2012-p-2750	0	0	0	6.5	6.5	6.5	0	0	-0.06	0	68	0	0	0
m2012-p-2800	0	0	0	11	11.5	11	-0.5	-0.5	-0.1	0	152	0	0	0
m2012-p-2850	0	0	0	17.5	19	17.5	-1.5	-1.5	-0.14	0	80	0	0	0
m2012-p-2900	15.5	15.5	15.5	15.5	29.5	27	-14	-2.5	-0.2	5	61	5	0.08	0
m2012-p-2950	27.5	27.5	27.5	27.5	43.5	40	-16	-3.5	-0.27	5	65	0	0.14	0
m2012-p-3000	40.5	40.5	40.5	40.5	61.5	56.5	-21	-5	-0.34	5	50	5	0.2	0
m2012-p-3050	0	0	0	77.5	84	77.5	-6.5	-6.5	-0.43	0	15	0	0	0
m2012-p-3100	0	0	0	102.5	111	102.5	-8.5	-8.5	-0.51	0	10	0	0	0
m2012-p-3150	0	0	0	131.5	142.5	131.5	-11	-11	-0.59	0	15	0	0	0
m2012-p-3200	0	0	0	164.5	177.5	164.5	-13	-13	-0.67	0	10	0	0	0
m2012-p-3250	0	0	0	201	216.5	201	-15.5	-15.5	-0.74	0	10	0	0	0
m2012-p-3300	0	0	0	241	258	241	-17	-17	-0.8	0	0	0	0	0
m2012-p-3350	0	0	0	283	301.5	283	-18.5	-18.5	-0.85	0	0	0	0	0
m2012-p-3400	0	0	0	327.5	347.5	327.5	-20	-20	-0.89	0	0	0	0	0
m2012-p-3450	0	0	0	373.5	394.5	373.5	-21	-21	-0.92	0	0	0	0	0
m2101-c-2450	629.5	629.5	629.5	629.5	624	640	5.5	16	1	1	186	-1	0.63	0
m2101-c-2500	0	0	0	590	574	590	16	16	1	0	291	0	0	0
m2101-c-2550	499	572	499	530.5	524.5	540	6	15.5	1	76	392	-2	40.55	0
m2101-c-2600	498.5	498.5	488	488	475.5	490.5	12.5	15	0.99	40	219	25	19.68	0
m2101-c-2650	402	466	402	426	427	442	-1	15	0.97	35	298	28	15.54	0
m2101-c-2700	396	425.5	396	425.5	380	394.5	45.5	14.5	0.95	32	1,566	28	12.73	0
m2101-c-2750	334	376.5	328	328	334.5	348	-6.5	13.5	0.92	116	1,396	58	40.03	0
m2101-c-2800	279.5	323	274	276	291	303.5	-15	12.5	0.89	325	6,491	0	94.22	0
m2101-c-2850	241.5	282.5	236.5	240.5	250	261	-9.5	11	0.84	504	5,448	51	125.95	0
m2101-c-2900	195.5	240	195.5	198	211.5	221.5	-13.5	10	0.79	2,630	11,326	-302	570.89	0
m2101-c-2950	168	201	160	161	176.5	185	-15.5	8.5	0.72	953	8,831	-53	169.32	0
m2101-c-3000	136	164	129	130	145	152	-15	7	0.65	3,815	18,205	-225	545.87	0
m2101-c-3050	110	134.5	102.5	104	117	123	-13	6	0.58	3,208	19,123	208	376.67	4
m2101-c-3100	91	110.5	81	86	93	98	-7	5	0.5	17,778	22,091	3,883	1,703	0
m2101-c-3150	70.5	90.5	66.5	70	73	76.5	-3	3.5	0.42	10,209	13,122	-1,641	794.09	0
m2101-c-3200	60	72.5	53.5	55.5	56	58.5	-0.5	2.5	0.35	25,628	33,667	-6,132	1,606.06	0
m2101-c-3250	48.5	58.5	39	46	42.5	44	3.5	1.5	0.29	21,599	20,632	2,905	1,049.63	0
m2101-c-3300	40	48	35	38	31.5	32.5	6.5	1	0.23	7,375	12,636	329	306.21	0
m2101-c-3350	32.5	40	29	32	23	23.5	9	0.5	0.18	13,555	15,466	1,348	461.47	0
m2101-c-3400	25.5	33.5	24	25.5	16.5	17	9	0.5	0.13	5,810	6,484	534	163.8	0
m2101-c-3450	23	27.5	20	22.5	11.5	11.5	11	0	0.1	7,241	5,211	2,464	169.48	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	320	4,164	-72	0.47	0
m2101-p-2500	1	2	1	1	0.5	0.5	0.5	0	-0.01	112	1,754	20	0.16	0
m2101-p-2550	1.5	1.5	1	1	1	0.5	0	-0.5	-0.01	319	2,685	-30	0.33	0
m2101-p-2600	2	2	1.5	1.5	2	1.5	-0.5	-0.5	-0.02	501	4,699	-54	0.8	0
m2101-p-2650	2.5	2.5	2	2.5	4	3	-1.5	-1	-0.03	679	5,048	-60	1.6	0
m2101-p-2700	3.5	4	3	3.5	7	5	-3.5	-2	-0.05	706	6,659	309	2.53	0
m2101-p-2750	6	6	4.5	5.5	11.5	9	-6	-2.5	-0.08	2,190	9,301	-23	11.25	0
m2101-p-2800	8	9.5	5.5	8	17.5	14	-9.5	-3.5	-0.11	9,538	42,766	-128	67.64	0
m2101-p-2850	15	16.5	10.5	14	26.5	21.5	-12.5	-5	-0.15	3,567	11,126	153	46.25	0
m2101-p-2900	25.5	28	17.5	24	38	32	-14	-6	-0.21	6,640	11,454	-391	143.82	0
m2101-p-2950	38	43	27	37.5	53	45.5	-15.5	-7.5	-0.27	5,572	8,559	802	188.64	0
m2101-p-3000	59	62.5	41	56	71	62.5	-15	-8.5	-0.35	5,832	10,681	461	296.58	0
m2101-p-3050	79.5	88	60.5	80.5	93.5	83	-13	-10.5	-0.42	4,980	4,861	1,287	361.68	0
m2101-p-3100	111	118	85	109	119	108	-10	-11	-0.5	4,471	6,220	1,852	432.73	0
m2101-p-3150	145	151.5	113.5	144	148.5	136.5	-4.5	-12	-0.57	854	1,745	-14	111.63	0
m2101-p-3200	180.5	187.5	148	176	181.5	168.5	-5.5	-13	-0.65	560	972	-3	94.85	0
m2101-p-3250	226	226	181.5	217	218	203.5	-1	-14.5	-0.71	303	1,534	-74	60.98	0
m2101-p-3300	267	267	224.5	249.5	257	242	-7.5	-15	-0.77	108	335	-8	26.94	0
m2101-p-3350	302.5	302.5	271.5	291	298.5	283	-7.5	-15.5	-0.82	127	245	40	36.08	0
m2101-p-3400	354	354	333	342.5	341.5	326	1	-15.5	-0.87	40	169	5	13.7	0
m2101-p-3450	377.5	386.5	377.5	386.5	387	371	-0.5	-16	-0.9	70	109	70	26.74	0
m2103-c-2400	0	0	0	574.5	569.5	574.5	5	5	0.98	0	35	0	0	0
m2103-c-2450	0	0	0	526.5	521	526.5	5.5	5.5	0.96	0	13	0	0	0
m2103-c-2500	0	0	0	480	473	480	7	7	0.94	0	12	0	0	0
m2103-c-2550	0	0	0	434	426.5	434	7.5	7.5	0.92	0	42	0	0	0
m2103-c-2600	0	0	0	390	381.5	390	8.5	8.5	0.89	0	25	0	0	0
m2103-c-2650	0	0	0	347.5	338	347.5	9.5	9.5	0.85	0	25	0	0	0
m2103-c-2700	0	0	0	307.5	296.5	307.5	11	11	0.81	0	40	0	0	0
m2103-c-2750	0	0	0	269.5	258	269.5	11.5	11.5	0.77	0	30	0	0	0
m2103-c-2800	0	0	0	234.5	222	234.5	12.5	12.5	0.72	0	40	0	0	0
m2103-c-2850	0	0	0	202	189	202	13	13	0.66	0	26	0	0	0
m2103-c-2900	0	0	0	172.5	159	172.5	13.5	13.5	0.61	0	45	0	0	0
m2103-c-2950	0	0	0	146	132	146	14	14	0.55	0	46	0	0	0
m2103-c-3000	0	0	0	122	109	122	13	13	0.49	0	60	0	0	0
m2103-c-3050	0	0	0	101.5	88.5	101.5	13	13	0.43	0	30	0	0	0
m2103-c-3100	0	0	0	83.5	71	83.5	12.5	12.5	0.38	0	60	0	0	0
m2103-c-3150	0	0	0	68	56.5	68	11.5	11.5	0.32	0	144	0	0	0
m2103-c-3200	0	0	0	55	44.5	55	10.5	10.5	0.28	0	5	0	0	0
m2103-c-3250	40.5	40.5	40.5	40.5	34.5	44	6	9.5	0.23	5	5	5	0.2	0
m2103-c-3300	35.5	35.5	33.5	33.5	26.5	34.5	7	8	0.19	15	10	10	0.52	0
m2103-c-3350	31.5	31.5	31.5	31.5	20	27	11.5	7	0.16	5	5	5	0.16	0
m2103-p-2400	0	0	0	3.5	2	3.5	1.5	1.5	-0.03	0	324	0	0	0
m2103-p-2450	0	0	0	5.5	3.5	5.5	2	2	-0.04	0	200	0	0	0
m2103-p-2500	0	0	0	8.5	5.5	8.5	3	3	-0.06	0	115	0	0	0
m2103-p-2550	0	0	0	13	9	13	4	4	-0.08	0	70	0	0	0
m2103-p-2600	0	0	0	18.5	14	18.5	4.5	4.5	-0.11	0	65	0	0	0
m2103-p-2650	0	0	0	26	20.5	26	5.5	5.5	-0.14	0	75	0	0	0
m2103-p-2700	0	0	0	35.5	29	35.5	6.5	6.5	-0.18	0	75	0	0	0
m2103-p-2750	0	0	0	47.5	40	47.5	7.5	7.5	-0.23	0	75	0	0	0
m2103-p-2800	0	0	0	62	53.5	62	8.5	8.5	-0.28	0	90	0	0	0
m2103-p-2850	0	0	0	79.5	70.5	79.5	9	9	-0.33	0	50	0	0	0
m2103-p-2900	0	0	0	100	90.5	100	9.5	9.5	-0.39	0	60	0	0	0
m2103-p-2950	0	0	0	123	113.5	123	9.5	9.5	-0.45	0	45	0	0	0
m2103-p-3000	0	0	0	149	139.5	149	9.5	9.5	-0.51	0	55	0	0	0
m2103-p-3050	0	0	0	178	169	178	9	9	-0.56	0	15	0	0	0
m2103-p-3100	0	0	0	210	201.5	210	8.5	8.5	-0.62	0	15	0	0	0
m2103-p-3150	0	0	0	244	236.5	244	7.5	7.5	-0.67	0	20	0	0	0
m2103-p-3200	0	0	0	281	274.5	281	6.5	6.5	-0.72	0	10	0	0	0
m2103-p-3250	0	0	0	319.5	314	319.5	5.5	5.5	-0.76	0	0	0	0	0
m2103-p-3300	0	0	0	360.5	356	360.5	4.5	4.5	-0.8	0	0	0	0	0
m2103-p-3350	0	0	0	402.5	399.5	402.5	3	3	-0.84	0	0	0	0	0
m2105-c-2350	0	0	0	572.5	558	572.5	14.5	14.5	0.99	0	122	0	0	0
m2105-c-2400	0	0	0	524	509.5	524	14.5	14.5	0.97	0	56	0	0	0
m2105-c-2450	483	483	462.5	462.5	462.5	476.5	0	14	0.95	4	107	4	1.89	0
m2105-c-2500	435	435	416.5	416.5	416.5	430	0	13.5	0.93	11	260	1	4.6	0
m2105-c-2550	0	0	0	385	372	385	13	13	0.9	0	254	0	0	0
m2105-c-2600	0	0	0	342	329.5	342	12.5	12.5	0.87	0	702	0	0	0
m2105-c-2650	301	301	277.5	280.5	289.5	301.5	-9	12	0.82	54	1,025	0	15.65	0
m2105-c-2700	246	278	238	245.5	252	263	-6.5	11	0.78	343	2,965	20	88.57	0
m2105-c-2750	213	237.5	203.5	207	217	227	-10	10	0.72	195	2,220	22	42.96	1
m2105-c-2800	182.5	210	176	180.5	185	194.5	-4.5	9.5	0.67	721	1,630	13	134.79	0
m2105-c-2850	157	179	146.5	152	156.5	164.5	-4.5	8	0.61	647	10,802	2	101.78	0
m2105-c-2900	133	151.5	124	129	130.5	138	-1.5	7.5	0.55	655	4,397	18	90.56	0
m2105-c-2950	113	129.5	105.5	108	108	114.5	0	6.5	0.48	412	2,475	-40	48.6	0
m2105-c-3000	97	112	89.5	94	88.5	94	5.5	5.5	0.42	3,945	16,559	864	392.97	0
m2105-c-3050	84	95	76	78	71.5	76	6.5	4.5	0.37	332	1,384	-10	28.28	0
m2105-c-3100	72	81	65	68	57	61	11	4	0.31	1,063	3,718	37	76.55	0
m2105-c-3150	62	70.5	55	58	45.5	48.5	12.5	3	0.26	316	1,088	9	19.53	0
m2105-c-3200	55	62.5	48.5	50	35.5	38	14.5	2.5	0.22	2,555	5,131	-358	139.26	0
m2105-c-3250	48.5	53	42	43	27.5	29.5	15.5	2	0.18	1,683	1,770	1,272	73.76	0
m2105-p-2350	4	4	3	3.5	3	2.5	0.5	-0.5	-0.02	46	1,248	-17	0.18	0
m2105-p-2400	4	4	4	4	4.5	4	-0.5	-0.5	-0.03	20	394	0	0.08	0
m2105-p-2450	5	5	5	5	7.5	6.5	-2.5	-1	-0.05	95	541	3	0.48	0
m2105-p-2500	7	7.5	7	7.5	11.5	10	-4	-1.5	-0.07	353	630	56	2.55	0
m2105-p-2550	10.5	11	9.5	10.5	17	15.5	-6.5	-1.5	-0.1	309	1,428	-76	3.12	0
m2105-p-2600	16	16.5	14	16.5	24.5	22	-8	-2.5	-0.13	86	3,514	-7	1.31	0
m2105-p-2650	23	23.5	18.5	22.5	34	31	-11.5	-3	-0.17	979	26,087	14	20.65	0
m2105-p-2700	34	34	28	32.5	46.5	42.5	-14	-4	-0.22	2,057	33,056	631	64.63	0
m2105-p-2750	48.5	50	40	47	61	56.5	-14	-4.5	-0.27	916	1,565	105	40.21	0
m2105-p-2800	68	69	56	67.5	79	73	-11.5	-6	-0.33	1,461	2,503	364	92.61	0
m2105-p-2850	90.5	91	76.5	87	99.5	93	-12.5	-6.5	-0.39	579	2,145	-47	48.55	0
m2105-p-2900	116	118	96.5	111.5	123.5	116	-12	-7.5	-0.45	1,537	3,000	806	163.62	0
m2105-p-2950	145	145.5	125	142	150.5	142	-8.5	-8.5	-0.51	382	3,913	-11	51.06	0
m2105-p-3000	178	178	154	175	180.5	171.5	-5.5	-9	-0.57	305	2,081	1	50.16	0
m2105-p-3050	214	214	189.5	209	213.5	203.5	-4.5	-10	-0.63	58	207	-26	12.1	0
m2105-p-3100	235	252.5	235	247	249	238	-2	-11	-0.68	29	188	-15	7.19	0
m2105-p-3150	293.5	293.5	264.5	285.5	287	275	-1.5	-12	-0.73	58	401	28	16.39	0
m2105-p-3200	325.5	333.5	313.5	333.5	327	314.5	6.5	-12.5	-0.78	107	133	51	34.57	0
m2105-p-3250	353	356	353	356	368.5	356	-12.5	-12.5	-0.82	30	33	30	10.63	0
m2107-c-2400	0	0	0	520.5	514.5	520.5	6	6	0.96	0	5	0	0	0
m2107-c-2450	0	0	0	473.5	467.5	473.5	6	6	0.94	0	5	0	0	0
m2107-c-2500	0	0	0	427.5	422.5	427.5	5	5	0.92	0	5	0	0	0
m2107-c-2550	0	0	0	383.5	379	383.5	4.5	4.5	0.89	0	15	0	0	0
m2107-c-2600	0	0	0	341	337	341	4	4	0.85	0	5	0	0	0
m2107-c-2650	0	0	0	301	297.5	301	3.5	3.5	0.81	0	5	0	0	0
m2107-c-2700	0	0	0	263.5	260.5	263.5	3	3	0.76	0	5	0	0	0
m2107-c-2750	0	0	0	228.5	226	228.5	2.5	2.5	0.71	0	15	0	0	0
m2107-c-2800	0	0	0	196.5	194.5	196.5	2	2	0.66	0	7	0	0	0
m2107-c-2850	0	0	0	167	166	167	1	1	0.6	0	10	0	0	0
m2107-c-2900	0	0	0	141	140	141	1	1	0.54	0	10	0	0	0
m2107-c-2950	0	0	0	117.5	117.5	117.5	0	0	0.48	0	11	0	0	0
m2107-c-3000	0	0	0	97.5	97.5	97.5	0	0	0.42	0	17	0	0	0
m2107-c-3050	0	0	0	79.5	80	79.5	-0.5	-0.5	0.37	0	20	0	0	0
m2107-c-3100	0	0	0	64.5	65	64.5	-0.5	-0.5	0.32	0	45	0	0	0
m2107-c-3150	0	0	0	52	52.5	52	-0.5	-0.5	0.27	0	10	0	0	0
m2107-c-3200	0	0	0	41.5	42	41.5	-0.5	-0.5	0.23	0	5	0	0	0
m2107-c-3250	0	0	0	32.5	33.5	32.5	-1	-1	0.19	0	0	0	0	0
m2107-p-2400	0	0	0	5	6	5	-1	-1	-0.04	0	25	0	0	0
m2107-p-2450	0	0	0	8	9.5	8	-1.5	-1.5	-0.05	0	35	0	0	0
m2107-p-2500	0	0	0	12.5	14	12.5	-1.5	-1.5	-0.08	0	20	0	0	0
m2107-p-2550	0	0	0	18	20.5	18	-2.5	-2.5	-0.11	0	28	0	0	0
m2107-p-2600	0	0	0	25.5	28.5	25.5	-3	-3	-0.14	0	30	0	0	0
m2107-p-2650	35.5	35.5	35.5	35.5	38.5	35.5	-3	-3	-0.18	5	20	0	0.18	0
m2107-p-2700	0	0	0	47.5	51.5	47.5	-4	-4	-0.23	0	5	0	0	0
m2107-p-2750	0	0	0	62	66.5	62	-4.5	-4.5	-0.28	0	35	0	0	0
m2107-p-2800	0	0	0	79.5	84.5	79.5	-5	-5	-0.34	0	5	0	0	0
m2107-p-2850	0	0	0	99.5	105.5	99.5	-6	-6	-0.39	0	10	0	0	0
m2107-p-2900	0	0	0	123	129.5	123	-6.5	-6.5	-0.45	0	10	0	0	0
m2107-p-2950	0	0	0	149.5	156	149.5	-6.5	-6.5	-0.51	0	0	0	0	0
m2107-p-3000	0	0	0	178.5	185.5	178.5	-7	-7	-0.57	0	0	0	0	0
m2107-p-3050	0	0	0	210.5	218	210.5	-7.5	-7.5	-0.62	0	0	0	0	0
m2107-p-3100	0	0	0	245	252.5	245	-7.5	-7.5	-0.68	0	0	0	0	0
m2107-p-3150	0	0	0	282	289.5	282	-7.5	-7.5	-0.72	0	0	0	0	0
m2107-p-3200	0	0	0	321	329	321	-8	-8	-0.77	0	0	0	0	0
m2107-p-3250	0	0	0	362	370	362	-8	-8	-0.81	0	0	0	0	0
m2108-c-2450	0	0	0	511	510	511	1	1	0.92	0	0	0	0	0
m2108-c-2500	0	0	0	466.5	464	466.5	2.5	2.5	0.9	0	0	0	0	0
m2108-c-2550	0	0	0	423.5	420	423.5	3.5	3.5	0.87	0	0	0	0	0
m2108-c-2600	0	0	0	382.5	377.5	382.5	5	5	0.84	0	0	0	0	0
m2108-c-2650	0	0	0	343.5	337	343.5	6.5	6.5	0.8	0	0	0	0	0
m2108-c-2700	0	0	0	306.5	298.5	306.5	8	8	0.76	0	0	0	0	0
m2108-c-2750	0	0	0	271.5	263	271.5	8.5	8.5	0.72	0	0	0	0	0
m2108-c-2800	0	0	0	239.5	229.5	239.5	10	10	0.67	0	0	0	0	0
m2108-c-2850	0	0	0	209.5	199	209.5	10.5	10.5	0.62	0	0	0	0	0
m2108-c-2900	0	0	0	182.5	171	182.5	11.5	11.5	0.57	0	0	0	0	0
m2108-c-2950	0	0	0	157.5	146	157.5	11.5	11.5	0.52	0	25	0	0	0
m2108-c-3000	0	0	0	135.5	123.5	135.5	12	12	0.47	0	25	0	0	0
m2108-c-3050	109.5	109.5	109.5	109.5	103.5	115.5	6	12	0.43	5	20	5	0.55	0
m2108-c-3100	96	96	95	95	86.5	98	8.5	11.5	0.38	15	25	10	1.43	0
m2108-c-3150	84	84	84	84	71.5	82.5	12.5	11	0.34	5	35	5	0.42	0
m2108-c-3200	74	74	73.5	73.5	58.5	69	15	10.5	0.29	10	60	10	0.74	0
m2108-c-3250	64.5	64.5	64	64	47.5	57.5	16.5	10	0.26	10	25	10	0.64	0
m2108-c-3300	0	0	0	47.5	38.5	47.5	9	9	0.22	0	0	0	0	0
m2108-p-2450	0	0	0	13.5	9	13.5	4.5	4.5	-0.07	0	10	0	0	0
m2108-p-2500	14	14	14	14	13.5	19	0.5	5.5	-0.1	5	10	-5	0.07	0
m2108-p-2550	0	0	0	26	19	26	7	7	-0.12	0	20	0	0	0
m2108-p-2600	0	0	0	34.5	26.5	34.5	8	8	-0.16	0	10	0	0	0
m2108-p-2650	0	0	0	45	35.5	45	9.5	9.5	-0.19	0	25	0	0	0
m2108-p-2700	0	0	0	57.5	47	57.5	10.5	10.5	-0.23	0	5	0	0	0
m2108-p-2750	0	0	0	72.5	60.5	72.5	12	12	-0.27	0	5	0	0	0
m2108-p-2800	0	0	0	89.5	77	89.5	12.5	12.5	-0.32	0	10	0	0	0
m2108-p-2850	0	0	0	109.5	96	109.5	13.5	13.5	-0.37	0	25	0	0	0
m2108-p-2900	0	0	0	132	117.5	132	14.5	14.5	-0.42	0	20	0	0	0
m2108-p-2950	0	0	0	156.5	142	156.5	14.5	14.5	-0.47	0	0	0	0	0
m2108-p-3000	0	0	0	184	169	184	15	15	-0.52	0	0	0	0	0
m2108-p-3050	0	0	0	213.5	199	213.5	14.5	14.5	-0.57	0	0	0	0	0
m2108-p-3100	0	0	0	245.5	231	245.5	14.5	14.5	-0.61	0	0	0	0	0
m2108-p-3150	0	0	0	279.5	265.5	279.5	14	14	-0.66	0	0	0	0	0
m2108-p-3200	0	0	0	316	302.5	316	13.5	13.5	-0.7	0	0	0	0	0
m2108-p-3250	0	0	0	354	341	354	13	13	-0.74	0	0	0	0	0
m2108-p-3300	0	0	0	393.5	381.5	393.5	12	12	-0.77	0	0	0	0	0
m2109-c-2600	0	0	0	358	385	358	-27	-27	0.92	0	0	0	0	0
m2109-c-2650	0	0	0	314	347	314	-33	-33	0.88	0	0	0	0	0
m2109-c-2700	0	0	0	272	311	272	-39	-39	0.84	0	0	0	0	0
m2109-c-2750	0	0	0	232.5	277	232.5	-44.5	-44.5	0.78	0	0	0	0	0
m2109-c-2800	100	245	100	245	245.5	196.5	-0.5	-49	0.72	3	2	2	0.59	0
m2109-c-2850	0	0	0	163.5	216.5	163.5	-53	-53	0.66	0	0	0	0	0
m2109-c-2900	0	0	0	134	189.5	134	-55.5	-55.5	0.59	0	0	0	0	0
m2109-c-2950	0	0	0	108.5	165.5	108.5	-57	-57	0.51	0	0	0	0	0
m2109-c-3000	0	0	0	86.5	143.5	86.5	-57	-57	0.44	0	0	0	0	0
m2109-c-3050	0	0	0	67.5	123.5	67.5	-56	-56	0.37	0	0	0	0	0
m2109-c-3100	0	0	0	52	106	52	-54	-54	0.31	0	5	0	0	0
m2109-c-3150	0	0	0	39.5	90	39.5	-50.5	-50.5	0.25	0	1	0	0	0
m2109-c-3200	0	0	0	29.5	76.5	29.5	-47	-47	0.2	0	1	0	0	0
m2109-c-3250	0	0	0	22	64.5	22	-42.5	-42.5	0.16	0	5	0	0	0
m2109-c-3300	0	0	0	16	54	16	-38	-38	0.12	0	5	0	0	0
m2109-p-2600	0	0	0	10	41.5	10	-31.5	-31.5	-0.08	0	0	0	0	0
m2109-p-2650	0	0	0	15.5	52.5	15.5	-37	-37	-0.11	0	0	0	0	0
m2109-p-2700	0	0	0	23	66.5	23	-43.5	-43.5	-0.15	0	0	0	0	0
m2109-p-2750	0	0	0	33.5	82	33.5	-48.5	-48.5	-0.21	0	0	0	0	0
m2109-p-2800	0	0	0	47	100	47	-53	-53	-0.27	0	0	0	0	0
m2109-p-2850	0	0	0	63.5	120.5	63.5	-57	-57	-0.33	0	0	0	0	0
m2109-p-2900	0	0	0	83.5	143	83.5	-59.5	-59.5	-0.4	0	0	0	0	0
m2109-p-2950	0	0	0	107.5	168.5	107.5	-61	-61	-0.48	0	0	0	0	0
m2109-p-3000	0	0	0	135	196	135	-61	-61	-0.55	0	0	0	0	0
m2109-p-3050	0	0	0	165.5	225.5	165.5	-60	-60	-0.62	0	0	0	0	0
m2109-p-3100	0	0	0	200	257.5	200	-57.5	-57.5	-0.68	0	0	0	0	0
m2109-p-3150	0	0	0	237	291	237	-54	-54	-0.74	0	0	0	0	0
m2109-p-3200	0	0	0	276.5	327	276.5	-50.5	-50.5	-0.79	0	0	0	0	0
m2109-p-3250	0	0	0	318	364.5	318	-46.5	-46.5	-0.84	0	0	0	0	0
m2109-p-3300	0	0	0	362	404	362	-42	-42	-0.87	0	0	0	0	0
										191,478	489,445	11,454	12,085.47	5
										191,478	489,445	11,454	12,085.47	5
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	14.94
c2101	15.49
c2103	14.62
c2105	13.69
c2107	13.69
c2109	10.26
i2011	32.55
i2012	34.07
i2101	39.23
i2102	38.8
i2103	36.42
i2104	36.04
i2105	37.23
i2106	34.26
i2107	32.31
i2108	32.63
i2109	29.05
l2011	19.53
l2012	21.03
l2101	18.43
l2102	18.1
l2103	20.25
l2104	19.99
l2105	18.89
l2106	20.05
l2107	17.09
l2108	18.01
l2109	18.3
m2011	23.19
m2012	20.72
m2101	17.76
m2103	18.39
m2105	14.73
m2107	13.53
m2108	15.07
m2109	9.88
pg2011	30.86
pg2012	28.65
pg2101	16.71
pg2102	33.64
pg2103	33.88
pg2104	33.88
pg2105	26.71
pg2106	26.71
pg2107	25.99
pg2108	25.99
pp2011	12.42
pp2012	19.85
pp2101	19.3
pp2102	18.16
pp2103	18.32
pp2104	16.73
pp2105	16.73
pp2106	16.35
pp2107	17.22
pp2108	17.32
pp2109	18.01
v2011	15.53
v2012	18.78
v2101	17.24
v2102	17.02
v2103	17.02
v2104	16.58
v2105	16.58
v2106	14.28
v2107	14.28
v2109	16.15

（来源：大连商品交易所）

关键字：豆粕期权

9月17日大连盘豆粕期权下午收盘行情

相关资讯