9月18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18日大连盘豆粕期权下午收盘行情

2020-09-18 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	660	618	660	42	42	1	0	1	0	0	0
m2011-c-2500	0	0	0	610	568	610	42	42	1	0	0	0	0	0
m2011-c-2550	0	0	0	560	518	560	42	42	1	0	0	0	0	0
m2011-c-2600	0	0	0	510	468	510	42	42	1	0	5	0	0	0
m2011-c-2650	0	0	0	460	418	460	42	42	1	0	15	0	0	0
m2011-c-2700	0	0	0	410.5	369	410.5	41.5	41.5	0.99	0	10	0	0	0
m2011-c-2750	0	0	0	361.5	321	361.5	40.5	40.5	0.98	0	12	0	0	0
m2011-c-2800	333	333	333	333	274	313.5	59	39.5	0.95	1	22	0	0.33	0
m2011-c-2850	0	0	0	267	229.5	267	37.5	37.5	0.92	0	28	0	0	0
m2011-c-2900	0	0	0	222.5	187.5	222.5	35	35	0.87	0	42	0	0	0
m2011-c-2950	0	0	0	181.5	149.5	181.5	32	32	0.81	0	185	0	0	0
m2011-c-3000	137.5	137.5	137.5	137.5	116	144	21.5	28	0.73	1	296	0	0.14	0
m2011-c-3050	80	98	80	92.5	87.5	111.5	5	24	0.63	5	137	-2	0.46	0
m2011-c-3100	69.5	87.5	65.5	79	63.5	83.5	15.5	20	0.53	6	173	-2	0.43	0
m2011-c-3150	31.5	61	30.5	53	45	60.5	8	15.5	0.43	124	163	-65	6.4	0
m2011-c-3200	45.5	56	13.5	43	30.5	42.5	12.5	12	0.34	63	333	-7	2.24	0
m2011-c-3250	15.5	35.5	15.5	27	20	29	7	9	0.25	101	407	-1	2.92	0
m2011-c-3300	16	24.5	16	20.5	13	19	7.5	6	0.18	21	202	5	0.43	0
m2011-c-3350	9.5	19.5	8.5	15.5	8	12	7.5	4	0.13	470	1,326	-196	7.15	0
m2011-c-3400	8	11	8	11	4.5	7.5	6.5	3	0.08	84	80	15	0.84	0
m2011-c-3450	6	9.5	6	8	2.5	4	5.5	1.5	0.05	76	237	47	0.59	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	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	10	276	-5	0.01	0
m2011-p-2550	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	121	5	0.01	0
m2011-p-2600	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	127	0	0	0
m2011-p-2650	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	127	0	0	0
m2011-p-2700	1	1	1	1	1.5	0.5	-0.5	-1	-0.01	10	92	10	0.01	0
m2011-p-2750	1.5	1.5	1.5	1.5	3	1.5	-1.5	-1.5	-0.02	5	44	5	0.01	0
m2011-p-2800	0	0	0	3.5	6.5	3.5	-3	-3	-0.04	0	109	0	0	0
m2011-p-2850	0	0	0	7	11.5	7	-4.5	-4.5	-0.08	0	230	0	0	0
m2011-p-2900	4	9.5	4	6.5	20	13	-13.5	-7	-0.13	85	307	14	0.58	0
m2011-p-2950	10.5	10.5	8	8.5	31.5	21.5	-23	-10	-0.19	14	33	-2	0.12	0
m2011-p-3000	40	40	17.5	17.5	48	34.5	-30.5	-13.5	-0.27	4	57	1	0.1	0
m2011-p-3050	22.5	22.5	22	22.5	69.5	51.5	-47	-18	-0.37	15	45	10	0.34	0
m2011-p-3100	47	47	47	47	95.5	73.5	-48.5	-22	-0.47	5	20	5	0.24	0
m2011-p-3150	76	76	65	65	127	100.5	-62	-26.5	-0.57	10	3	0	0.71	0
m2011-p-3200	0	0	0	132.5	162.5	132.5	-30	-30	-0.66	0	9	0	0	0
m2011-p-3250	0	0	0	169	202	169	-33	-33	-0.75	0	0	0	0	0
m2011-p-3300	0	0	0	209	244.5	209	-35.5	-35.5	-0.82	0	0	0	0	0
m2011-p-3350	0	0	0	252	289.5	252	-37.5	-37.5	-0.87	0	0	0	0	0
m2011-p-3400	0	0	0	297	336.5	297	-39.5	-39.5	-0.92	0	0	0	0	0
m2011-p-3450	0	0	0	344	384.5	344	-40.5	-40.5	-0.95	0	0	0	0	0
m2012-c-2450	0	0	0	670	634	670	36	36	1	0	10	0	0	0
m2012-c-2500	0	0	0	620	584	620	36	36	1	0	5	0	0	0
m2012-c-2550	0	0	0	570	534	570	36	36	1	0	10	0	0	0
m2012-c-2600	0	0	0	520	484	520	36	36	1	0	10	0	0	0
m2012-c-2650	0	0	0	471	435	471	36	36	0.98	0	10	0	0	0
m2012-c-2700	0	0	0	422.5	387	422.5	35.5	35.5	0.97	0	10	0	0	0
m2012-c-2750	0	0	0	375	340	375	35	35	0.95	0	15	0	0	0
m2012-c-2800	0	0	0	329	294.5	329	34.5	34.5	0.92	0	15	0	0	0
m2012-c-2850	0	0	0	285	251	285	34	34	0.88	0	30	0	0	0
m2012-c-2900	0	0	0	243.5	211	243.5	32.5	32.5	0.83	0	78	0	0	0
m2012-c-2950	0	0	0	204.5	174	204.5	30.5	30.5	0.77	0	85	0	0	0
m2012-c-3000	0	0	0	169	140.5	169	28.5	28.5	0.7	0	115	0	0	0
m2012-c-3050	0	0	0	137.5	111.5	137.5	26	26	0.63	0	113	0	0	0
m2012-c-3100	77	77	77	77	86.5	109.5	-9.5	23	0.55	1	194	0	0.08	0
m2012-c-3150	76.5	76.5	76.5	76.5	65.5	86	11	20.5	0.47	5	112	5	0.38	0
m2012-c-3200	58.5	58.5	58.5	58.5	48.5	66	10	17.5	0.39	5	115	-5	0.29	0
m2012-c-3250	44.5	45.5	44.5	45.5	35.5	49.5	10	14	0.32	20	213	10	0.9	0
m2012-c-3300	34	35	34	35	25	36.5	10	11.5	0.25	20	142	15	0.69	0
m2012-c-3350	28	30	28	30	17.5	26.5	12.5	9	0.2	15	101	10	0.44	0
m2012-c-3400	22	23	22	23	11.5	19	11.5	7.5	0.15	10	16	10	0.23	0
m2012-c-3450	19.5	20.5	19.5	20.5	7.5	13	13	5.5	0.11	15	20	10	0.3	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	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	113	0	0	0
m2012-p-2650	0	0	0	1.5	1.5	1.5	0	0	-0.02	0	145	0	0	0
m2012-p-2700	0	0	0	3	3.5	3	-0.5	-0.5	-0.03	0	90	0	0	0
m2012-p-2750	0	0	0	5.5	6.5	5.5	-1	-1	-0.05	0	68	0	0	0
m2012-p-2800	0	0	0	9.5	11	9.5	-1.5	-1.5	-0.08	0	152	0	0	0
m2012-p-2850	0	0	0	15.5	17.5	15.5	-2	-2	-0.12	0	80	0	0	0
m2012-p-2900	0	0	0	23.5	27	23.5	-3.5	-3.5	-0.17	0	61	0	0	0
m2012-p-2950	0	0	0	35	40	35	-5	-5	-0.23	0	65	0	0	0
m2012-p-3000	0	0	0	49.5	56.5	49.5	-7	-7	-0.3	0	50	0	0	0
m2012-p-3050	0	0	0	67.5	77.5	67.5	-10	-10	-0.37	0	15	0	0	0
m2012-p-3100	0	0	0	89.5	102.5	89.5	-13	-13	-0.45	0	10	0	0	0
m2012-p-3150	0	0	0	116	131.5	116	-15.5	-15.5	-0.53	0	15	0	0	0
m2012-p-3200	0	0	0	146	164.5	146	-18.5	-18.5	-0.61	0	10	0	0	0
m2012-p-3250	0	0	0	179.5	201	179.5	-21.5	-21.5	-0.68	0	10	0	0	0
m2012-p-3300	0	0	0	216.5	241	216.5	-24.5	-24.5	-0.74	0	0	0	0	0
m2012-p-3350	0	0	0	256.5	283	256.5	-26.5	-26.5	-0.8	0	0	0	0	0
m2012-p-3400	0	0	0	298.5	327.5	298.5	-29	-29	-0.85	0	0	0	0	0
m2012-p-3450	0	0	0	342.5	373.5	342.5	-31	-31	-0.89	0	0	0	0	0
m2101-c-2450	629.5	709.5	629.5	709.5	640	683	69.5	43	1	4	188	2	2.73	0
m2101-c-2500	584.5	584.5	584	584.5	590	633	-5.5	43	1	6	285	-6	3.51	0
m2101-c-2550	530.5	618	530.5	601.5	540	583	61.5	43	1	61	387	-5	36.66	0
m2101-c-2600	486	486	486	486	490.5	533.5	-4.5	43	0.99	5	214	-5	2.43	0
m2101-c-2650	426	505	426	505	442	485	63	43	0.97	11	295	-3	5.14	0
m2101-c-2700	389.5	389.5	389.5	389.5	394.5	437	-5	42.5	0.96	14	1,552	-14	5.88	0
m2101-c-2750	342	402.5	342	402.5	348	390.5	54.5	42.5	0.93	19	1,383	-13	7.22	0
m2101-c-2800	287	371	286.5	361	303.5	345.5	57.5	42	0.9	258	6,462	-29	89.37	0
m2101-c-2850	240.5	325.5	240.5	320	261	302.5	59	41.5	0.86	225	5,381	-67	68.21	0
m2101-c-2900	196	284.5	191.5	271	221.5	261.5	49.5	40	0.82	2,897	10,610	-716	729.77	0
m2101-c-2950	158	242	156	233.5	185	223.5	48.5	38.5	0.76	2,602	8,964	133	507.34	0
m2101-c-3000	127.5	204.5	127	194.5	152	188.5	42.5	36.5	0.7	2,079	17,237	-968	360.32	0
m2101-c-3050	101	170.5	101	166.5	123	157	43.5	34	0.63	3,187	18,852	-271	435.51	0
m2101-c-3100	82.5	142.5	82	135	98	128.5	37	30.5	0.56	8,181	20,314	-1,777	973.5	0
m2101-c-3150	66	118	66	112.5	76.5	104	36	27.5	0.49	13,185	12,205	-917	1,306.59	0
m2101-c-3200	54.5	98.5	53.5	93	58.5	83	34.5	24.5	0.42	22,958	34,320	653	1,913.4	0
m2101-c-3250	44.5	86	43.5	78	44	65	34	21	0.36	24,356	23,819	3,187	1,820.33	0
m2101-c-3300	37.5	69	36	61.5	32.5	50.5	29	18	0.3	12,520	13,464	828	729.07	0
m2101-c-3350	31.5	58.5	30.5	56	23.5	38.5	32.5	15	0.24	14,394	15,529	63	696.7	0
m2101-c-3400	25	50	25	48.5	17	29	31.5	12	0.19	7,972	7,159	675	331.93	0
m2101-c-3450	21	49.5	21	42	11.5	21.5	30.5	10	0.15	29,555	10,616	5,405	1,053.68	0
m2101-p-2450	1.5	1.5	1	1	0.5	0.5	0.5	0	-0.01	40	4,150	-14	0.05	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	15	1,754	0	0.02	0
m2101-p-2550	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	52	2,685	0	0.08	0
m2101-p-2600	1.5	2	1.5	1.5	1.5	1.5	0	0	-0.01	224	4,610	-89	0.34	0
m2101-p-2650	2.5	2.5	2	2	3	3	-1	0	-0.03	670	5,047	-1	1.46	0
m2101-p-2700	4	4	3	3	5	5	-2	0	-0.04	370	6,653	-6	1.3	0
m2101-p-2750	5.5	5.5	4	4.5	9	8.5	-4.5	-0.5	-0.07	2,356	9,510	209	11.1	0
m2101-p-2800	7.5	8	5.5	6	14	13.5	-8	-0.5	-0.1	7,466	42,617	-149	45.46	0
m2101-p-2850	14.5	14.5	9	10	21.5	20	-11.5	-1.5	-0.14	3,743	10,772	-354	40.42	0
m2101-p-2900	25.5	25.5	15.5	16.5	32	29	-15.5	-3	-0.18	6,408	11,455	1	118.56	0
m2101-p-2950	37.5	39.5	24	25	45.5	41	-20.5	-4.5	-0.24	9,488	10,794	2,235	280.55	0
m2101-p-3000	58.5	59	35	38.5	62.5	56	-24	-6.5	-0.3	8,262	11,310	629	350.19	0
m2101-p-3050	83	84	51	54.5	83	74	-28.5	-9	-0.36	6,158	6,351	1,490	379.84	0
m2101-p-3100	111.5	114.5	71.5	78	108	96	-30	-12	-0.43	6,904	7,603	1,383	594.23	0
m2101-p-3150	141.5	143	97	104	136.5	121	-32.5	-15.5	-0.5	3,401	3,294	1,549	359.37	0
m2101-p-3200	180.5	180.5	127	136	168.5	150	-32.5	-18.5	-0.57	1,333	1,149	177	181.6	0
m2101-p-3250	216	216	165.5	171.5	203.5	182	-32	-21.5	-0.64	481	1,726	192	83.15	0
m2101-p-3300	249	249	199	206	242	217	-36	-25	-0.7	197	412	77	41.91	0
m2101-p-3350	300.5	300.5	237	248.5	283	255	-34.5	-28	-0.76	81	245	0	20.36	0
m2101-p-3400	280	300	280	290	326	295	-36	-31	-0.81	65	162	-7	18.93	0
m2101-p-3450	385	385	330.5	337	371	337.5	-34	-33.5	-0.85	46	83	-26	15.83	0
m2103-c-2400	0	0	0	606	574.5	606	31.5	31.5	0.97	0	35	0	0	0
m2103-c-2450	581	584	581	584	526.5	559	57.5	32.5	0.95	10	18	5	5.83	0
m2103-c-2500	536.5	536.5	533.5	533.5	480	512.5	53.5	32.5	0.93	10	17	5	5.35	0
m2103-c-2550	491.5	491.5	487	487	434	467.5	53	33.5	0.91	20	47	5	9.8	0
m2103-c-2600	0	0	0	424	390	424	34	34	0.88	0	25	0	0	0
m2103-c-2650	0	0	0	382	347.5	382	34.5	34.5	0.85	0	25	0	0	0
m2103-c-2700	0	0	0	342.5	307.5	342.5	35	35	0.81	0	40	0	0	0
m2103-c-2750	0	0	0	304.5	269.5	304.5	35	35	0.77	0	30	0	0	0
m2103-c-2800	0	0	0	269	234.5	269	34.5	34.5	0.73	0	40	0	0	0
m2103-c-2850	0	0	0	236.5	202	236.5	34.5	34.5	0.68	0	26	0	0	0
m2103-c-2900	0	0	0	206	172.5	206	33.5	33.5	0.63	0	45	0	0	0
m2103-c-2950	0	0	0	178.5	146	178.5	32.5	32.5	0.58	0	46	0	0	0
m2103-c-3000	0	0	0	153	122	153	31	31	0.53	0	60	0	0	0
m2103-c-3050	0	0	0	130.5	101.5	130.5	29	29	0.47	0	30	0	0	0
m2103-c-3100	0	0	0	110.5	83.5	110.5	27	27	0.42	0	60	0	0	0
m2103-c-3150	53	76	49	76	68	93	8	25	0.38	65	139	-5	4.13	0
m2103-c-3200	0	0	0	78	55	78	23	23	0.33	0	5	0	0	0
m2103-c-3250	0	0	0	64.5	44	64.5	20.5	20.5	0.29	0	5	0	0	0
m2103-c-3300	0	0	0	53	34.5	53	18.5	18.5	0.25	0	10	0	0	0
m2103-c-3350	0	0	0	43.5	27	43.5	16.5	16.5	0.21	0	5	0	0	0
m2103-p-2400	0	0	0	5	3.5	5	1.5	1.5	-0.03	0	324	0	0	0
m2103-p-2450	0	0	0	8	5.5	8	2.5	2.5	-0.05	0	200	0	0	0
m2103-p-2500	0	0	0	11.5	8.5	11.5	3	3	-0.07	0	115	0	0	0
m2103-p-2550	0	0	0	16.5	13	16.5	3.5	3.5	-0.09	0	70	0	0	0
m2103-p-2600	0	0	0	22.5	18.5	22.5	4	4	-0.11	0	65	0	0	0
m2103-p-2650	0	0	0	30.5	26	30.5	4.5	4.5	-0.15	0	75	0	0	0
m2103-p-2700	0	0	0	40.5	35.5	40.5	5	5	-0.18	0	75	0	0	0
m2103-p-2750	0	0	0	53	47.5	53	5.5	5.5	-0.22	0	75	0	0	0
m2103-p-2800	0	0	0	67	62	67	5	5	-0.27	0	90	0	0	0
m2103-p-2850	0	0	0	84	79.5	84	4.5	4.5	-0.32	0	50	0	0	0
m2103-p-2900	0	0	0	103.5	100	103.5	3.5	3.5	-0.37	0	60	0	0	0
m2103-p-2950	0	0	0	125.5	123	125.5	2.5	2.5	-0.42	0	45	0	0	0
m2103-p-3000	0	0	0	150.5	149	150.5	1.5	1.5	-0.47	0	55	0	0	0
m2103-p-3050	0	0	0	177.5	178	177.5	-0.5	-0.5	-0.52	0	15	0	0	0
m2103-p-3100	0	0	0	207.5	210	207.5	-2.5	-2.5	-0.57	0	15	0	0	0
m2103-p-3150	0	0	0	239.5	244	239.5	-4.5	-4.5	-0.62	0	20	0	0	0
m2103-p-3200	0	0	0	274	281	274	-7	-7	-0.67	0	10	0	0	0
m2103-p-3250	0	0	0	310.5	319.5	310.5	-9	-9	-0.71	0	0	0	0	0
m2103-p-3300	0	0	0	349	360.5	349	-11.5	-11.5	-0.75	0	0	0	0	0
m2103-p-3350	0	0	0	389	402.5	389	-13.5	-13.5	-0.78	0	0	0	0	0
m2105-c-2350	624.5	624.5	624.5	624.5	572.5	605	52	32.5	0.98	1	123	1	0.62	0
m2105-c-2400	0	0	0	556.5	524	556.5	32.5	32.5	0.97	0	56	0	0	0
m2105-c-2450	468.5	530.5	468.5	530.5	476.5	509	54	32.5	0.95	34	131	24	17.34	0
m2105-c-2500	0	0	0	463	430	463	33	33	0.93	0	260	0	0	0
m2105-c-2550	434	434	428	428	385	418.5	43	33.5	0.9	4	255	1	1.72	0
m2105-c-2600	340	380	340	380	342	375	38	33	0.87	3	700	-2	1.07	0
m2105-c-2650	340	348	340	348	301.5	334	46.5	32.5	0.83	18	1,009	-16	6.03	0
m2105-c-2700	245	310	245	290	263	295.5	27	32.5	0.79	156	2,954	-11	45.38	0
m2105-c-2750	206.5	270	206.5	252.5	227	259	25.5	32	0.74	290	2,208	-12	70.11	0
m2105-c-2800	182.5	238	178	228	194.5	225	33.5	30.5	0.69	678	1,534	-96	146.75	0
m2105-c-2850	150.5	203.5	150.5	198	164.5	194	33.5	29.5	0.64	793	10,642	-160	148.6	0
m2105-c-2900	128.5	176	127.5	169.5	138	166	31.5	28	0.58	783	4,050	-347	124.16	0
m2105-c-2950	108	149.5	107.5	143	114.5	140.5	28.5	26	0.52	1,753	3,064	589	230.47	0
m2105-c-3000	95	132	91.5	125	94	118	31	24	0.47	12,249	17,475	916	1,515.24	0
m2105-c-3050	79	109.5	77.5	108	76	98.5	32	22.5	0.41	1,110	1,562	178	115.85	0
m2105-c-3100	65	95	65	93.5	61	81	32.5	20	0.36	1,072	3,690	-28	95.3	0
m2105-c-3150	57	81.5	56	80	48.5	66.5	31.5	18	0.31	868	1,167	79	67.47	0
m2105-c-3200	49.5	71	48	70	38	54	32	16	0.27	3,117	4,789	-342	201.78	0
m2105-c-3250	43	61.5	42.5	60.5	29.5	43.5	31	14	0.23	3,715	3,026	1,256	203.75	0
m2105-p-2350	3.5	3.5	3.5	3.5	2.5	3	1	0.5	-0.02	28	1,276	28	0.1	0
m2105-p-2400	4	4	4	4	4	5	0	1	-0.03	20	394	0	0.08	0
m2105-p-2450	5	5.5	5	5	6.5	7.5	-1.5	1	-0.05	90	546	5	0.48	0
m2105-p-2500	7.5	8	6.5	7	10	11.5	-3	1.5	-0.07	479	776	146	3.45	0
m2105-p-2550	10.5	11	8.5	9	15.5	16.5	-6.5	1	-0.1	404	1,438	10	3.81	0
m2105-p-2600	15	15	12	13	22	23.5	-9	1.5	-0.13	452	3,485	-29	6.59	0
m2105-p-2650	21	21.5	16.5	18	31	32	-13	1	-0.16	1,165	25,982	-105	22.98	0
m2105-p-2700	31.5	32	24	26.5	42.5	43	-16	0.5	-0.21	1,057	32,703	-353	29.53	0
m2105-p-2750	46.5	48	35.5	38.5	56.5	56	-18	-0.5	-0.25	511	1,663	98	20.66	0
m2105-p-2800	66.5	66.5	50	55.5	73	72	-17.5	-1	-0.3	1,239	2,829	326	68.24	0
m2105-p-2850	87	87	66	72	93	91	-21	-2	-0.36	501	2,131	-14	36.58	0
m2105-p-2900	111	113	86	95	116	112.5	-21	-3.5	-0.41	382	3,005	5	36.51	0
m2105-p-2950	139	139	110.5	121.5	142	136.5	-20.5	-5.5	-0.47	295	3,958	45	35.34	0
m2105-p-3000	170	170	139	149	171.5	164	-22.5	-7.5	-0.52	498	2,327	246	73.91	0
m2105-p-3050	211	211	170.5	182	203.5	193.5	-21.5	-10	-0.58	284	292	85	52.04	0
m2105-p-3100	247	249	204.5	215	238	226.5	-23	-11.5	-0.63	29	172	-16	6.73	0
m2105-p-3150	254.5	257	249.5	251	275	261	-24	-14	-0.68	44	403	2	11.21	0
m2105-p-3200	295	295	283	291	314.5	298.5	-23.5	-16	-0.73	45	144	11	13.13	0
m2105-p-3250	0	0	0	337.5	356	337.5	-18.5	-18.5	-0.77	0	33	0	0	0
m2107-c-2400	0	0	0	554.5	520.5	554.5	34	34	0.94	0	5	0	0	0
m2107-c-2450	0	0	0	508.5	473.5	508.5	35	35	0.92	0	5	0	0	0
m2107-c-2500	0	0	0	464	427.5	464	36.5	36.5	0.9	0	5	0	0	0
m2107-c-2550	0	0	0	421	383.5	421	37.5	37.5	0.87	0	15	0	0	0
m2107-c-2600	0	0	0	380	341	380	39	39	0.84	0	5	0	0	0
m2107-c-2650	0	0	0	341	301	341	40	40	0.8	0	5	0	0	0
m2107-c-2700	0	0	0	304	263.5	304	40.5	40.5	0.76	0	5	0	0	0
m2107-c-2750	0	0	0	269.5	228.5	269.5	41	41	0.72	0	15	0	0	0
m2107-c-2800	0	0	0	237.5	196.5	237.5	41	41	0.67	0	7	0	0	0
m2107-c-2850	0	0	0	208	167	208	41	41	0.62	0	10	0	0	0
m2107-c-2900	0	0	0	180.5	141	180.5	39.5	39.5	0.57	0	10	0	0	0
m2107-c-2950	0	0	0	156	117.5	156	38.5	38.5	0.52	0	11	0	0	0
m2107-c-3000	0	0	0	134	97.5	134	36.5	36.5	0.47	0	17	0	0	0
m2107-c-3050	0	0	0	114	79.5	114	34.5	34.5	0.42	0	20	0	0	0
m2107-c-3100	0	0	0	96.5	64.5	96.5	32	32	0.38	0	45	0	0	0
m2107-c-3150	0	0	0	81.5	52	81.5	29.5	29.5	0.33	0	10	0	0	0
m2107-c-3200	0	0	0	68	41.5	68	26.5	26.5	0.29	0	5	0	0	0
m2107-c-3250	0	0	0	56.5	32.5	56.5	24	24	0.25	0	0	0	0	0
m2107-p-2400	0	0	0	9.5	5	9.5	4.5	4.5	-0.05	0	25	0	0	0
m2107-p-2450	0	0	0	14	8	14	6	6	-0.07	0	35	0	0	0
m2107-p-2500	0	0	0	19	12.5	19	6.5	6.5	-0.1	0	20	0	0	0
m2107-p-2550	0	0	0	26	18	26	8	8	-0.12	0	28	0	0	0
m2107-p-2600	0	0	0	35	25.5	35	9.5	9.5	-0.16	0	30	0	0	0
m2107-p-2650	0	0	0	45.5	35.5	45.5	10	10	-0.19	0	20	0	0	0
m2107-p-2700	0	0	0	58	47.5	58	10.5	10.5	-0.23	0	5	0	0	0
m2107-p-2750	0	0	0	73	62	73	11	11	-0.28	0	35	0	0	0
m2107-p-2800	0	0	0	90.5	79.5	90.5	11	11	-0.32	0	5	0	0	0
m2107-p-2850	0	0	0	110.5	99.5	110.5	11	11	-0.37	0	10	0	0	0
m2107-p-2900	0	0	0	133	123	133	10	10	-0.42	0	10	0	0	0
m2107-p-2950	0	0	0	158	149.5	158	8.5	8.5	-0.47	0	0	0	0	0
m2107-p-3000	0	0	0	185.5	178.5	185.5	7	7	-0.52	0	0	0	0	0
m2107-p-3050	0	0	0	215.5	210.5	215.5	5	5	-0.57	0	0	0	0	0
m2107-p-3100	0	0	0	247.5	245	247.5	2.5	2.5	-0.62	0	0	0	0	0
m2107-p-3150	0	0	0	282	282	282	0	0	-0.66	0	0	0	0	0
m2107-p-3200	0	0	0	318	321	318	-3	-3	-0.7	0	0	0	0	0
m2107-p-3250	0	0	0	356	362	356	-6	-6	-0.74	0	0	0	0	0
m2108-c-2450	0	0	0	544	511	544	33	33	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	498.5	466.5	498.5	32	32	0.91	0	0	0	0	0
m2108-c-2550	0	0	0	454.5	423.5	454.5	31	31	0.89	0	0	0	0	0
m2108-c-2600	0	0	0	412.5	382.5	412.5	30	30	0.86	0	0	0	0	0
m2108-c-2650	0	0	0	372	343.5	372	28.5	28.5	0.82	0	0	0	0	0
m2108-c-2700	0	0	0	334	306.5	334	27.5	27.5	0.79	0	0	0	0	0
m2108-c-2750	0	0	0	297.5	271.5	297.5	26	26	0.75	0	0	0	0	0
m2108-c-2800	0	0	0	264	239.5	264	24.5	24.5	0.7	0	0	0	0	0
m2108-c-2850	0	0	0	232.5	209.5	232.5	23	23	0.65	0	0	0	0	0
m2108-c-2900	0	0	0	203.5	182.5	203.5	21	21	0.61	0	0	0	0	0
m2108-c-2950	0	0	0	177	157.5	177	19.5	19.5	0.56	0	25	0	0	0
m2108-c-3000	0	0	0	153	135.5	153	17.5	17.5	0.51	0	25	0	0	0
m2108-c-3050	0	0	0	131.5	115.5	131.5	16	16	0.46	0	20	0	0	0
m2108-c-3100	0	0	0	112.5	98	112.5	14.5	14.5	0.41	0	25	0	0	0
m2108-c-3150	0	0	0	95.5	82.5	95.5	13	13	0.37	0	35	0	0	0
m2108-c-3200	0	0	0	80.5	69	80.5	11.5	11.5	0.33	0	60	0	0	0
m2108-c-3250	0	0	0	67.5	57.5	67.5	10	10	0.29	0	25	0	0	0
m2108-c-3300	0	0	0	56	47.5	56	8.5	8.5	0.25	0	0	0	0	0
m2108-p-2450	0	0	0	11.5	13.5	11.5	-2	-2	-0.06	0	10	0	0	0
m2108-p-2500	0	0	0	16	19	16	-3	-3	-0.08	0	10	0	0	0
m2108-p-2550	0	0	0	22	26	22	-4	-4	-0.11	0	20	0	0	0
m2108-p-2600	0	0	0	29.5	34.5	29.5	-5	-5	-0.14	0	10	0	0	0
m2108-p-2650	0	0	0	39	45	39	-6	-6	-0.17	0	25	0	0	0
m2108-p-2700	0	0	0	50.5	57.5	50.5	-7	-7	-0.21	0	5	0	0	0
m2108-p-2750	0	0	0	64	72.5	64	-8.5	-8.5	-0.25	0	5	0	0	0
m2108-p-2800	0	0	0	79.5	89.5	79.5	-10	-10	-0.29	0	10	0	0	0
m2108-p-2850	0	0	0	97.5	109.5	97.5	-12	-12	-0.34	0	25	0	0	0
m2108-p-2900	0	0	0	118.5	132	118.5	-13.5	-13.5	-0.38	0	20	0	0	0
m2108-p-2950	0	0	0	141.5	156.5	141.5	-15	-15	-0.43	0	0	0	0	0
m2108-p-3000	0	0	0	167	184	167	-17	-17	-0.48	0	0	0	0	0
m2108-p-3050	0	0	0	195	213.5	195	-18.5	-18.5	-0.53	0	0	0	0	0
m2108-p-3100	0	0	0	225.5	245.5	225.5	-20	-20	-0.58	0	0	0	0	0
m2108-p-3150	0	0	0	258	279.5	258	-21.5	-21.5	-0.62	0	0	0	0	0
m2108-p-3200	0	0	0	292.5	316	292.5	-23.5	-23.5	-0.67	0	0	0	0	0
m2108-p-3250	0	0	0	329	354	329	-25	-25	-0.71	0	0	0	0	0
m2108-p-3300	0	0	0	367.5	393.5	367.5	-26	-26	-0.74	0	0	0	0	0
m2109-c-2600	0	0	0	408.5	358	408.5	50.5	50.5	0.84	0	0	0	0	0
m2109-c-2650	0	0	0	369	314	369	55	55	0.81	0	0	0	0	0
m2109-c-2700	0	0	0	331.5	272	331.5	59.5	59.5	0.77	0	0	0	0	0
m2109-c-2750	0	0	0	296.5	232.5	296.5	64	64	0.73	0	0	0	0	0
m2109-c-2800	240	240	240	240	196.5	263.5	43.5	67	0.69	1	2	0	0.24	0
m2109-c-2850	0	0	0	233	163.5	233	69.5	69.5	0.64	0	0	0	0	0
m2109-c-2900	0	0	0	205	134	205	71	71	0.59	0	0	0	0	0
m2109-c-2950	0	0	0	179.5	108.5	179.5	71	71	0.55	0	0	0	0	0
m2109-c-3000	0	0	0	156	86.5	156	69.5	69.5	0.5	0	0	0	0	0
m2109-c-3050	0	0	0	135	67.5	135	67.5	67.5	0.45	0	0	0	0	0
m2109-c-3100	114.5	120	114.5	120	52	116	68	64	0.41	6	11	6	0.69	0
m2109-c-3150	101	101	101	101	39.5	99	61.5	59.5	0.37	5	6	5	0.51	0
m2109-c-3200	0	0	0	84.5	29.5	84.5	55	55	0.33	0	1	0	0	0
m2109-c-3250	86	86	86	86	22	71.5	64	49.5	0.29	1	6	1	0.09	0
m2109-c-3300	73	75	73	75	16	60	59	44	0.25	6	8	3	0.44	0
m2109-p-2600	0	0	0	35.5	10	35.5	25.5	25.5	-0.15	0	0	0	0	0
m2109-p-2650	0	0	0	46	15.5	46	30.5	30.5	-0.19	0	0	0	0	0
m2109-p-2700	0	0	0	58.5	23	58.5	35.5	35.5	-0.22	0	0	0	0	0
m2109-p-2750	0	0	0	73	33.5	73	39.5	39.5	-0.26	0	0	0	0	0
m2109-p-2800	74	74	74	74	47	89.5	27	42.5	-0.31	5	5	5	0.37	0
m2109-p-2850	0	0	0	108.5	63.5	108.5	45	45	-0.35	0	0	0	0	0
m2109-p-2900	0	0	0	130	83.5	130	46.5	46.5	-0.4	0	0	0	0	0
m2109-p-2950	0	0	0	153.5	107.5	153.5	46	46	-0.44	0	0	0	0	0
m2109-p-3000	0	0	0	179.5	135	179.5	44.5	44.5	-0.49	0	0	0	0	0
m2109-p-3050	0	0	0	208	165.5	208	42.5	42.5	-0.54	0	0	0	0	0
m2109-p-3100	0	0	0	238.5	200	238.5	38.5	38.5	-0.58	0	0	0	0	0
m2109-p-3150	0	0	0	271.5	237	271.5	34.5	34.5	-0.62	0	0	0	0	0
m2109-p-3200	0	0	0	306	276.5	306	29.5	29.5	-0.66	0	0	0	0	0
m2109-p-3250	0	0	0	342.5	318	342.5	24.5	24.5	-0.7	0	0	0	0	0
m2109-p-3300	0	0	0	381	362	381	19	19	-0.74	0	0	0	0	0
										237,751	505,338	15,893	17,091.8	0
										237,751	505,338	15,893	17,091.8	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	12.59
c2101	15.89
c2103	14.62
c2105	13.55
c2107	12.54
c2109	12.88
i2011	34.64
i2012	34.64
i2101	38.81
i2102	36.59
i2103	39.59
i2104	38.48
i2105	38.55
i2106	32.77
i2107	32.77
i2108	33.59
i2109	33.6
l2011	19.54
l2012	17.83
l2101	17.34
l2102	17.73
l2103	17.73
l2104	17.27
l2105	19.56
l2106	18.11
l2107	19.05
l2108	20.28
l2109	20.28
m2011	23.37
m2012	21.96
m2101	19.26
m2103	20.6
m2105	15.93
m2107	15.93
m2108	15.16
m2109	15.16
pg2011	30.23
pg2012	28.92
pg2101	32.21
pg2102	32.14
pg2103	32.75
pg2104	26.69
pg2105	26.69
pg2106	26.81
pg2107	26.07
pg2108	26.18
pp2011	20.99
pp2012	22.65
pp2101	19.66
pp2102	17.58
pp2103	17.83
pp2104	17.17
pp2105	16.53
pp2106	17.72
pp2107	17.63
pp2108	18.11
pp2109	17.6
v2011	16.93
v2012	16.93
v2101	16.93
v2102	15.81
v2103	16.44
v2104	16.52
v2105	16.52
v2106	16.78
v2107	17.11
v2109	15.92

（来源：大连商品交易所）

关键字：豆粕期权

9月18日大连盘豆粕期权下午收盘行情

相关资讯