9月21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21日大连盘豆粕期权下午收盘行情

2020-09-21 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	672	660	672	12	12	1	0	1	0	0	0
m2011-c-2500	0	0	0	622	610	622	12	12	1	0	0	0	0	0
m2011-c-2550	0	0	0	572	560	572	12	12	1	0	0	0	0	0
m2011-c-2600	0	0	0	522	510	522	12	12	1	0	5	0	0	0
m2011-c-2650	0	0	0	472	460	472	12	12	1	0	15	0	0	0
m2011-c-2700	0	0	0	422	410.5	422	11.5	11.5	1	0	10	0	0	0
m2011-c-2750	0	0	0	373	361.5	373	11.5	11.5	0.98	0	12	0	0	0
m2011-c-2800	0	0	0	324.5	313.5	324.5	11	11	0.96	0	22	0	0	0
m2011-c-2850	280	280	280	280	267	277	13	10	0.94	1	28	0	0.28	0
m2011-c-2900	0	0	0	232	222.5	232	9.5	9.5	0.89	0	42	0	0	0
m2011-c-2950	185	205.5	172	172	181.5	189.5	-9.5	8	0.83	3	184	-1	0.56	0
m2011-c-3000	135.5	135.5	130	130	144	151	-14	7	0.75	31	266	-30	4.14	0
m2011-c-3050	100	115	95	95	111.5	117	-16.5	5.5	0.66	8	130	-7	0.79	0
m2011-c-3100	80.5	82.5	56.5	56.5	83.5	87.5	-27	4	0.56	24	168	-5	1.65	0
m2011-c-3150	49	64	34	46	60.5	63.5	-14.5	3	0.45	22	154	-9	0.97	0
m2011-c-3200	51.5	51.5	51.5	51.5	42.5	44.5	9	2	0.35	1	334	1	0.05	0
m2011-c-3250	24	29	15.5	15.5	29	30	-13.5	1	0.27	45	407	0	1.21	0
m2011-c-3300	19	20.5	19	20.5	19	19.5	1.5	0.5	0.19	6	207	5	0.12	0
m2011-c-3350	15	28	12	14.5	12	12.5	2.5	0.5	0.13	29	1,346	20	0.63	0
m2011-c-3400	0	0	0	7.5	7.5	7.5	0	0	0.09	0	80	0	0	0
m2011-c-3450	5	17.5	5	6	4	4	2	0	0.05	49	268	31	0.46	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	1	0.5	0.5	0.5	0	-0.01	15	276	0	0.02	0
m2011-p-2550	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	126	5	0.01	0
m2011-p-2600	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	132	5	0.01	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	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	10	97	5	0.02	0
m2011-p-2750	2	2	1.5	2	1.5	1	0.5	-0.5	-0.01	15	59	15	0.03	0
m2011-p-2800	9.5	9.5	9.5	9.5	3.5	2.5	6	-1	-0.03	1	110	1	0.01	0
m2011-p-2850	4	4	4	4	7	5.5	-3	-1.5	-0.06	7	230	0	0.03	0
m2011-p-2900	5.5	7.5	5	7.5	13	10	-5.5	-3	-0.11	22	324	17	0.15	0
m2011-p-2950	0	0	0	18	21.5	18	-3.5	-3.5	-0.17	0	33	0	0	0
m2011-p-3000	9	12.5	9	12.5	34.5	29	-22	-5.5	-0.25	2	57	0	0.02	0
m2011-p-3050	29.5	29.5	29.5	29.5	51.5	45	-22	-6.5	-0.34	5	50	5	0.15	0
m2011-p-3100	0	0	0	65.5	73.5	65.5	-8	-8	-0.44	0	20	0	0	0
m2011-p-3150	0	0	0	91.5	100.5	91.5	-9	-9	-0.55	0	3	0	0	0
m2011-p-3200	0	0	0	122.5	132.5	122.5	-10	-10	-0.64	0	9	0	0	0
m2011-p-3250	0	0	0	158	169	158	-11	-11	-0.73	0	0	0	0	0
m2011-p-3300	0	0	0	197.5	209	197.5	-11.5	-11.5	-0.81	0	0	0	0	0
m2011-p-3350	0	0	0	240	252	240	-12	-12	-0.87	0	0	0	0	0
m2011-p-3400	0	0	0	285.5	297	285.5	-11.5	-11.5	-0.91	0	0	0	0	0
m2011-p-3450	0	0	0	332	344	332	-12	-12	-0.95	0	0	0	0	0
m2012-c-2450	0	0	0	682	670	682	12	12	1	0	10	0	0	0
m2012-c-2500	0	0	0	632	620	632	12	12	1	0	5	0	0	0
m2012-c-2550	0	0	0	582	570	582	12	12	1	0	10	0	0	0
m2012-c-2600	0	0	0	532.5	520	532.5	12.5	12.5	0.99	0	10	0	0	0
m2012-c-2650	0	0	0	483	471	483	12	12	0.98	0	10	0	0	0
m2012-c-2700	0	0	0	435	422.5	435	12.5	12.5	0.97	0	10	0	0	0
m2012-c-2750	0	0	0	387.5	375	387.5	12.5	12.5	0.95	0	15	0	0	0
m2012-c-2800	0	0	0	341.5	329	341.5	12.5	12.5	0.92	0	15	0	0	0
m2012-c-2850	0	0	0	297.5	285	297.5	12.5	12.5	0.88	0	30	0	0	0
m2012-c-2900	0	0	0	255.5	243.5	255.5	12	12	0.83	0	78	0	0	0
m2012-c-2950	0	0	0	216.5	204.5	216.5	12	12	0.78	0	85	0	0	0
m2012-c-3000	0	0	0	180.5	169	180.5	11.5	11.5	0.71	0	115	0	0	0
m2012-c-3050	0	0	0	148.5	137.5	148.5	11	11	0.64	0	113	0	0	0
m2012-c-3100	95	95	95	95	109.5	120	-14.5	10.5	0.56	5	194	0	0.48	0
m2012-c-3150	0	0	0	95.5	86	95.5	9.5	9.5	0.49	0	112	0	0	0
m2012-c-3200	0	0	0	74.5	66	74.5	8.5	8.5	0.41	0	115	0	0	0
m2012-c-3250	0	0	0	57	49.5	57	7.5	7.5	0.34	0	213	0	0	0
m2012-c-3300	41	41	41	41	36.5	43	4.5	6.5	0.28	5	147	5	0.21	0
m2012-c-3350	32	33	30.5	30.5	26.5	31.5	4	5	0.22	30	116	15	0.96	0
m2012-c-3400	27	27	27	27	19	23	8	4	0.17	5	21	5	0.14	0
m2012-c-3450	22.5	22.5	22.5	22.5	13	16.5	9.5	3.5	0.13	5	25	5	0.11	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	2	2.5	2	2.5	0.5	1	2	0.5	-0.01	5	115	2	0.01	0
m2012-p-2650	2.5	2.5	2.5	2.5	1.5	2	1	0.5	-0.02	10	155	10	0.03	0
m2012-p-2700	3	3	3	3	3	3.5	0	0.5	-0.03	5	95	5	0.02	0
m2012-p-2750	0	0	0	6	5.5	6	0.5	0.5	-0.05	0	68	0	0	0
m2012-p-2800	0	0	0	10	9.5	10	0.5	0.5	-0.08	0	152	0	0	0
m2012-p-2850	0	0	0	16	15.5	16	0.5	0.5	-0.12	0	80	0	0	0
m2012-p-2900	0	0	0	24	23.5	24	0.5	0.5	-0.17	0	61	0	0	0
m2012-p-2950	0	0	0	35	35	35	0	0	-0.22	0	65	0	0	0
m2012-p-3000	0	0	0	49	49.5	49	-0.5	-0.5	-0.29	0	50	0	0	0
m2012-p-3050	0	0	0	66.5	67.5	66.5	-1	-1	-0.36	0	15	0	0	0
m2012-p-3100	0	0	0	88	89.5	88	-1.5	-1.5	-0.43	0	10	0	0	0
m2012-p-3150	0	0	0	113.5	116	113.5	-2.5	-2.5	-0.51	0	15	0	0	0
m2012-p-3200	128	128	128	128	146	142.5	-18	-3.5	-0.58	1	11	1	0.13	0
m2012-p-3250	0	0	0	175	179.5	175	-4.5	-4.5	-0.66	0	10	0	0	0
m2012-p-3300	0	0	0	210.5	216.5	210.5	-6	-6	-0.72	0	0	0	0	0
m2012-p-3350	0	0	0	249.5	256.5	249.5	-7	-7	-0.78	0	0	0	0	0
m2012-p-3400	0	0	0	290.5	298.5	290.5	-8	-8	-0.83	0	0	0	0	0
m2012-p-3450	0	0	0	334	342.5	334	-8.5	-8.5	-0.87	0	0	0	0	0
m2101-c-2450	686	709.5	686	693.5	683	691	10.5	8	1	6	186	-2	4.17	0
m2101-c-2500	637.5	637.5	637.5	637.5	633	641	4.5	8	1	15	285	0	9.56	0
m2101-c-2550	585	590.5	585	589.5	583	591	6.5	8	1	45	402	15	26.48	0
m2101-c-2600	539	539	539	539	533.5	542	5.5	8.5	0.98	15	214	0	8.09	0
m2101-c-2650	486	506	485	485	485	493	0	8	0.97	27	314	19	13.18	0
m2101-c-2700	0	0	0	445.5	437	445.5	8.5	8.5	0.95	0	1,552	0	0	0
m2101-c-2750	405.5	413.5	405.5	413.5	390.5	399	23	8.5	0.93	9	1,374	-9	3.64	0
m2101-c-2800	345.5	362.5	329.5	338	345.5	353.5	-7.5	8	0.9	239	6,452	-10	83.25	0
m2101-c-2850	308	310.5	292	293	302.5	310.5	-9.5	8	0.86	706	5,339	-42	208.79	0
m2101-c-2900	269	279.5	243	258	261.5	269.5	-3.5	8	0.82	2,136	10,485	-125	561.42	0
m2101-c-2950	225	239	207	221.5	223.5	231.5	-2	8	0.77	653	9,110	146	145	0
m2101-c-3000	183	201.5	168.5	184.5	188.5	196	-4	7.5	0.71	2,358	16,688	-549	437.75	0
m2101-c-3050	159.5	167	140	153	157	164	-4	7	0.64	1,993	18,577	-275	305.91	0
m2101-c-3100	127.5	143	115	128	128.5	135.5	-0.5	7	0.57	2,739	19,973	-341	351.02	0
m2101-c-3150	106	119	95	109.5	104	110.5	5.5	6.5	0.5	7,417	12,896	691	783.46	0
m2101-c-3200	90	101	78.5	89	83	88.5	6	5.5	0.44	23,071	31,725	-2,595	2,045.72	0
m2101-c-3250	75.5	86.5	64.5	74	65	70	9	5	0.37	17,589	24,100	281	1,368.24	0
m2101-c-3300	62	71.5	53	61.5	50.5	54.5	11	4	0.31	9,668	12,992	-472	583.91	0
m2101-c-3350	53	61	44	52.5	38.5	42	14	3.5	0.25	13,183	14,016	-1,513	674.28	0
m2101-c-3400	46.5	52	37.5	44	29	32	15	3	0.21	6,540	7,701	542	286.97	0
m2101-c-3450	39	44.5	32	37.5	21.5	24	16	2.5	0.16	8,958	11,537	921	336.92	0
m2101-c-3500	31	41.5	26.5	30.5	15.5	17.5	15	2	0.13	4,231	2,250	2,250	133.65	0
m2101-p-2450	1.5	1.5	1	1	0.5	0.5	0.5	0	0	152	4,226	76	0.23	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	217	1,765	11	0.33	0
m2101-p-2550	1.5	1.5	1.5	1.5	0.5	1	1	0.5	-0.01	85	2,685	0	0.13	0
m2101-p-2600	1.5	2	1.5	2	1.5	1.5	0.5	0	-0.01	173	4,600	-10	0.34	0
m2101-p-2650	2.5	2.5	2.5	2.5	3	3	-0.5	0	-0.03	199	4,957	-90	0.5	0
m2101-p-2700	3.5	4	3	3.5	5	5.5	-1.5	0.5	-0.04	424	6,575	-78	1.53	0
m2101-p-2750	4	5.5	4	5	8.5	8.5	-3.5	0	-0.07	2,237	8,599	-911	11.18	0
m2101-p-2800	6	8	5.5	7	13.5	13.5	-6.5	0	-0.1	4,894	42,498	-119	34.07	0
m2101-p-2850	9.5	13.5	9	12.5	20	20	-7.5	0	-0.13	5,054	9,251	-1,521	63.14	0
m2101-p-2900	18	21	16	19.5	29	29	-9.5	0	-0.18	3,623	11,495	40	68.95	0
m2101-p-2950	27.5	31.5	25	30.5	41	41	-10.5	0	-0.23	4,290	10,872	78	124.11	0
m2101-p-3000	40.5	46.5	37	44.5	56	55.5	-11.5	-0.5	-0.29	6,375	11,357	47	273.97	0
m2101-p-3050	58.5	66	54.5	63.5	74	73	-10.5	-1	-0.36	3,887	6,374	23	238.85	0
m2101-p-3100	82	90.5	77	87	96	94.5	-9	-1.5	-0.42	5,074	7,895	292	431.1	0
m2101-p-3150	106.5	119	103.5	115.5	121	119.5	-5.5	-1.5	-0.49	2,596	3,814	520	290.87	0
m2101-p-3200	137	151.5	135	148	150	147.5	-2	-2.5	-0.56	904	1,099	-50	129.82	0
m2101-p-3250	175.5	186	169.5	180.5	182	179	-1.5	-3	-0.63	237	1,758	32	42.26	0
m2101-p-3300	212	225	206.5	219.5	217	213.5	2.5	-3.5	-0.69	280	435	23	61.24	0
m2101-p-3350	250	264.5	247	256.5	255	250.5	1.5	-4.5	-0.74	131	271	26	33.75	0
m2101-p-3400	292.5	308	289.5	297	295	290.5	2	-4.5	-0.79	91	232	70	27.21	0
m2101-p-3450	350	351.5	340.5	340.5	337.5	332	3	-5.5	-0.84	27	105	22	9.43	0
m2101-p-3500	0	0	0	376	382	376	-6	-6	-0.87	0	0	0	0	0
m2103-c-2400	0	0	0	615	606	615	9	9	0.98	0	35	0	0	0
m2103-c-2450	0	0	0	567	559	567	8	8	0.96	0	18	0	0	0
m2103-c-2500	0	0	0	520	512.5	520	7.5	7.5	0.94	0	17	0	0	0
m2103-c-2550	0	0	0	474.5	467.5	474.5	7	7	0.92	0	47	0	0	0
m2103-c-2600	0	0	0	430	424	430	6	6	0.9	0	25	0	0	0
m2103-c-2650	0	0	0	387.5	382	387.5	5.5	5.5	0.86	0	25	0	0	0
m2103-c-2700	0	0	0	346.5	342.5	346.5	4	4	0.83	0	40	0	0	0
m2103-c-2750	0	0	0	308	304.5	308	3.5	3.5	0.79	0	30	0	0	0
m2103-c-2800	0	0	0	271.5	269	271.5	2.5	2.5	0.74	0	40	0	0	0
m2103-c-2850	0	0	0	238	236.5	238	1.5	1.5	0.69	0	26	0	0	0
m2103-c-2900	0	0	0	206.5	206	206.5	0.5	0.5	0.64	0	45	0	0	0
m2103-c-2950	0	0	0	178.5	178.5	178.5	0	0	0.59	0	46	0	0	0
m2103-c-3000	0	0	0	152.5	153	152.5	-0.5	-0.5	0.54	0	60	0	0	0
m2103-c-3050	0	0	0	129.5	130.5	129.5	-1	-1	0.48	0	30	0	0	0
m2103-c-3100	0	0	0	109	110.5	109	-1.5	-1.5	0.43	0	60	0	0	0
m2103-c-3150	0	0	0	91	93	91	-2	-2	0.38	0	139	0	0	0
m2103-c-3200	0	0	0	75.5	78	75.5	-2.5	-2.5	0.33	0	5	0	0	0
m2103-c-3250	0	0	0	62	64.5	62	-2.5	-2.5	0.29	0	5	0	0	0
m2103-c-3300	0	0	0	51	53	51	-2	-2	0.25	0	10	0	0	0
m2103-c-3350	0	0	0	41	43.5	41	-2.5	-2.5	0.21	0	5	0	0	0
m2103-p-2400	0	0	0	4	5	4	-1	-1	-0.03	0	324	0	0	0
m2103-p-2450	0	0	0	6	8	6	-2	-2	-0.04	0	200	0	0	0
m2103-p-2500	0	0	0	9	11.5	9	-2.5	-2.5	-0.06	0	115	0	0	0
m2103-p-2550	0	0	0	13	16.5	13	-3.5	-3.5	-0.08	0	70	0	0	0
m2103-p-2600	0	0	0	19	22.5	19	-3.5	-3.5	-0.1	0	65	0	0	0
m2103-p-2650	0	0	0	26	30.5	26	-4.5	-4.5	-0.13	0	75	0	0	0
m2103-p-2700	0	0	0	35	40.5	35	-5.5	-5.5	-0.17	0	75	0	0	0
m2103-p-2750	0	0	0	46	53	46	-7	-7	-0.21	0	75	0	0	0
m2103-p-2800	0	0	0	59.5	67	59.5	-7.5	-7.5	-0.25	0	90	0	0	0
m2103-p-2850	0	0	0	75.5	84	75.5	-8.5	-8.5	-0.3	0	50	0	0	0
m2103-p-2900	0	0	0	94	103.5	94	-9.5	-9.5	-0.35	0	60	0	0	0
m2103-p-2950	0	0	0	115.5	125.5	115.5	-10	-10	-0.41	0	45	0	0	0
m2103-p-3000	0	0	0	139.5	150.5	139.5	-11	-11	-0.46	0	55	0	0	0
m2103-p-3050	0	0	0	166.5	177.5	166.5	-11	-11	-0.51	0	15	0	0	0
m2103-p-3100	0	0	0	195.5	207.5	195.5	-12	-12	-0.57	0	15	0	0	0
m2103-p-3150	0	0	0	227.5	239.5	227.5	-12	-12	-0.62	0	20	0	0	0
m2103-p-3200	0	0	0	262	274	262	-12	-12	-0.66	0	10	0	0	0
m2103-p-3250	0	0	0	298	310.5	298	-12.5	-12.5	-0.71	0	0	0	0	0
m2103-p-3300	0	0	0	336.5	349	336.5	-12.5	-12.5	-0.75	0	0	0	0	0
m2103-p-3350	0	0	0	377	389	377	-12	-12	-0.79	0	0	0	0	0
m2105-c-2350	615.5	621.5	615.5	617.5	605	611	12.5	6	0.98	8	131	8	4.95	0
m2105-c-2400	0	0	0	563	556.5	563	6.5	6.5	0.96	0	56	0	0	0
m2105-c-2450	0	0	0	515.5	509	515.5	6.5	6.5	0.95	0	131	0	0	0
m2105-c-2500	469	469	469	469	463	469.5	6	6.5	0.93	10	260	0	4.69	0
m2105-c-2550	0	0	0	425	418.5	425	6.5	6.5	0.9	0	255	0	0	0
m2105-c-2600	0	0	0	382.5	375	382.5	7.5	7.5	0.87	4	696	-4	1.53	0
m2105-c-2650	332.5	332.5	332.5	332.5	334	341.5	-1.5	7.5	0.83	18	996	-13	6.1	0
m2105-c-2700	283	309.5	277.5	294	295.5	302.5	-1.5	7	0.79	291	2,947	-7	86.09	0
m2105-c-2750	247	269.5	242.5	253.5	259	266	-5.5	7	0.74	304	2,209	1	77.6	0
m2105-c-2800	212	238	212	221.5	225	232.5	-3.5	7.5	0.69	1,209	1,493	-41	272.21	0
m2105-c-2850	190	209.5	180	193.5	194	201	-0.5	7	0.64	1,027	10,757	115	198.81	0
m2105-c-2900	169.5	180	156.5	170	166	173	4	7	0.59	956	3,848	-202	161.73	0
m2105-c-2950	138	155.5	134	144.5	140.5	147	4	6.5	0.53	6,724	5,631	2,567	983.62	0
m2105-c-3000	120	136	114	126.5	118	124.5	8.5	6.5	0.48	7,488	16,814	-661	950.44	0
m2105-c-3050	104.5	118.5	98	106	98.5	104.5	7.5	6	0.42	1,017	1,750	188	110.09	0
m2105-c-3100	89.5	101.5	83.5	90.5	81	86.5	9.5	5.5	0.37	2,041	3,549	-141	191.72	0
m2105-c-3150	78.5	88.5	71	82	66.5	71.5	15.5	5	0.32	476	1,273	106	37.43	0
m2105-c-3200	66.5	76.5	62.5	66	54	58.5	12	4.5	0.28	3,555	5,814	1,025	243.14	0
m2105-c-3250	57.5	66.5	51.5	56.5	43.5	47.5	13	4	0.24	4,292	5,526	2,500	253.1	0
m2105-c-3300	50.5	58	47	50	34.5	38	15.5	3.5	0.2	1,788	1,410	1,410	94.71	0
m2105-p-2350	3	3.5	3	3.5	3	3.5	0.5	0.5	-0.02	184	1,321	45	0.63	0
m2105-p-2400	5	5	3.5	3.5	5	5.5	-1.5	0.5	-0.04	40	384	-10	0.19	0
m2105-p-2450	6.5	6.5	4	4	7.5	8	-3.5	0.5	-0.05	62	567	21	0.3	0
m2105-p-2500	7.5	8	6.5	7	11.5	12	-4.5	0.5	-0.07	257	783	7	1.81	0
m2105-p-2550	11	12.5	9	10.5	16.5	17.5	-6	1	-0.1	306	1,316	-122	3.29	0
m2105-p-2600	13.5	18	12.5	15.5	23.5	24.5	-8	1	-0.13	293	3,444	-41	4.51	0
m2105-p-2650	18.5	24	17.5	20	32	33	-12	1	-0.16	738	25,978	-4	15.53	0
m2105-p-2700	27.5	34.5	25	30	43	44	-13	1	-0.21	1,055	33,094	391	32.63	0
m2105-p-2750	41	48.5	37	42.5	56	57.5	-13.5	1.5	-0.25	743	1,664	1	30.81	0
m2105-p-2800	58	66.5	53	59.5	72	73.5	-12.5	1.5	-0.3	1,013	2,635	-194	60.38	0
m2105-p-2850	76.5	86.5	71	77.5	91	92	-13.5	1	-0.35	424	2,128	-3	32.89	0
m2105-p-2900	98	109.5	90	102	112.5	113	-10.5	0.5	-0.41	1,118	3,059	54	112.65	0
m2105-p-2950	127	137.5	117	129	136.5	137.5	-7.5	1	-0.46	1,943	4,154	196	241.15	0
m2105-p-3000	153.5	165.5	143	154.5	164	164	-9.5	0	-0.52	246	2,377	50	37.1	0
m2105-p-3050	186.5	199	175.5	189.5	193.5	193.5	-4	0	-0.57	99	291	-1	18.33	0
m2105-p-3100	223	234	212	219.5	226.5	226	-7	-0.5	-0.62	296	310	138	66.47	0
m2105-p-3150	259	259	245.5	255.5	261	260.5	-5.5	-0.5	-0.67	51	408	5	13.01	0
m2105-p-3200	294.5	306	285.5	294	298.5	297	-4.5	-1.5	-0.72	73	166	22	21.56	0
m2105-p-3250	343.5	349.5	323.5	338.5	337.5	335.5	1	-2	-0.76	131	133	100	44.4	0
m2105-p-3300	378	378	378	378	378.5	376	-0.5	-2.5	-0.8	1	1	1	0.38	0
m2107-c-2400	0	0	0	560	554.5	560	5.5	5.5	0.94	0	5	0	0	0
m2107-c-2450	0	0	0	514.5	508.5	514.5	6	6	0.92	0	5	0	0	0
m2107-c-2500	0	0	0	470.5	464	470.5	6.5	6.5	0.89	0	5	0	0	0
m2107-c-2550	0	0	0	428.5	421	428.5	7.5	7.5	0.86	0	15	0	0	0
m2107-c-2600	0	0	0	387.5	380	387.5	7.5	7.5	0.83	0	5	0	0	0
m2107-c-2650	0	0	0	349	341	349	8	8	0.79	0	5	0	0	0
m2107-c-2700	0	0	0	312.5	304	312.5	8.5	8.5	0.75	0	5	0	0	0
m2107-c-2750	0	0	0	278.5	269.5	278.5	9	9	0.71	0	15	0	0	0
m2107-c-2800	0	0	0	246.5	237.5	246.5	9	9	0.67	0	7	0	0	0
m2107-c-2850	0	0	0	217	208	217	9	9	0.62	0	10	0	0	0
m2107-c-2900	0	0	0	189.5	180.5	189.5	9	9	0.57	0	10	0	0	0
m2107-c-2950	0	0	0	165	156	165	9	9	0.53	0	11	0	0	0
m2107-c-3000	0	0	0	142.5	134	142.5	8.5	8.5	0.48	0	17	0	0	0
m2107-c-3050	0	0	0	122.5	114	122.5	8.5	8.5	0.43	0	20	0	0	0
m2107-c-3100	0	0	0	105	96.5	105	8.5	8.5	0.39	0	45	0	0	0
m2107-c-3150	0	0	0	89	81.5	89	7.5	7.5	0.34	0	10	0	0	0
m2107-c-3200	75.5	75.5	75.5	75.5	68	75.5	7.5	7.5	0.3	5	0	-5	0.38	0
m2107-c-3250	0	0	0	63	56.5	63	6.5	6.5	0.27	0	0	0	0	0
m2107-c-3300	0	0	0	53	46.5	53	6.5	6.5	0.23	0	0	0	0	0
m2107-p-2400	0	0	0	11.5	9.5	11.5	2	2	-0.06	0	25	0	0	0
m2107-p-2450	0	0	0	16	14	16	2	2	-0.08	0	35	0	0	0
m2107-p-2500	0	0	0	22	19	22	3	3	-0.1	0	20	0	0	0
m2107-p-2550	0	0	0	29.5	26	29.5	3.5	3.5	-0.13	0	28	0	0	0
m2107-p-2600	0	0	0	38.5	35	38.5	3.5	3.5	-0.16	0	30	0	0	0
m2107-p-2650	0	0	0	49.5	45.5	49.5	4	4	-0.2	0	20	0	0	0
m2107-p-2700	0	0	0	62.5	58	62.5	4.5	4.5	-0.24	0	5	0	0	0
m2107-p-2750	0	0	0	78	73	78	5	5	-0.28	0	35	0	0	0
m2107-p-2800	0	0	0	95.5	90.5	95.5	5	5	-0.32	0	5	0	0	0
m2107-p-2850	0	0	0	115.5	110.5	115.5	5	5	-0.37	0	10	0	0	0
m2107-p-2900	0	0	0	138	133	138	5	5	-0.42	0	10	0	0	0
m2107-p-2950	0	0	0	163	158	163	5	5	-0.47	0	0	0	0	0
m2107-p-3000	0	0	0	190	185.5	190	4.5	4.5	-0.51	0	0	0	0	0
m2107-p-3050	0	0	0	220	215.5	220	4.5	4.5	-0.56	0	0	0	0	0
m2107-p-3100	0	0	0	251.5	247.5	251.5	4	4	-0.61	0	0	0	0	0
m2107-p-3150	0	0	0	285.5	282	285.5	3.5	3.5	-0.65	0	0	0	0	0
m2107-p-3200	0	0	0	321.5	318	321.5	3.5	3.5	-0.69	0	0	0	0	0
m2107-p-3250	0	0	0	359	356	359	3	3	-0.73	0	0	0	0	0
m2107-p-3300	0	0	0	398	396	398	2	2	-0.76	0	0	0	0	0
m2108-c-2450	0	0	0	539	544	539	-5	-5	0.94	0	0	0	0	0
m2108-c-2500	0	0	0	493	498.5	493	-5.5	-5.5	0.92	0	0	0	0	0
m2108-c-2550	0	0	0	448.5	454.5	448.5	-6	-6	0.9	0	0	0	0	0
m2108-c-2600	0	0	0	406	412.5	406	-6.5	-6.5	0.87	0	0	0	0	0
m2108-c-2650	0	0	0	365	372	365	-7	-7	0.83	0	0	0	0	0
m2108-c-2700	0	0	0	326	334	326	-8	-8	0.79	0	0	0	0	0
m2108-c-2750	0	0	0	289.5	297.5	289.5	-8	-8	0.75	0	0	0	0	0
m2108-c-2800	0	0	0	255	264	255	-9	-9	0.71	0	0	0	0	0
m2108-c-2850	0	0	0	223.5	232.5	223.5	-9	-9	0.66	0	0	0	0	0
m2108-c-2900	0	0	0	194	203.5	194	-9.5	-9.5	0.61	0	0	0	0	0
m2108-c-2950	0	0	0	167.5	177	167.5	-9.5	-9.5	0.55	0	25	0	0	0
m2108-c-3000	0	0	0	144	153	144	-9	-9	0.5	0	25	0	0	0
m2108-c-3050	0	0	0	122.5	131.5	122.5	-9	-9	0.45	0	20	0	0	0
m2108-c-3100	0	0	0	103.5	112.5	103.5	-9	-9	0.4	0	25	0	0	0
m2108-c-3150	0	0	0	87	95.5	87	-8.5	-8.5	0.36	0	35	0	0	0
m2108-c-3200	0	0	0	72.5	80.5	72.5	-8	-8	0.31	0	60	0	0	0
m2108-c-3250	0	0	0	60	67.5	60	-7.5	-7.5	0.27	0	25	0	0	0
m2108-c-3300	0	0	0	49.5	56	49.5	-6.5	-6.5	0.23	0	0	0	0	0
m2108-p-2450	0	0	0	9.5	11.5	9.5	-2	-2	-0.06	0	10	0	0	0
m2108-p-2500	0	0	0	13.5	16	13.5	-2.5	-2.5	-0.07	0	10	0	0	0
m2108-p-2550	0	0	0	19	22	19	-3	-3	-0.1	0	20	0	0	0
m2108-p-2600	26	26	26	26	29.5	26	-3.5	-3.5	-0.13	5	10	0	0.13	0
m2108-p-2650	35	35	34	34	39	34.5	-5	-4.5	-0.16	10	35	10	0.35	0
m2108-p-2700	46.5	46.5	46.5	46.5	50.5	45.5	-4	-5	-0.2	5	0	-5	0.23	0
m2108-p-2750	0	0	0	58.5	64	58.5	-5.5	-5.5	-0.24	0	5	0	0	0
m2108-p-2800	0	0	0	73.5	79.5	73.5	-6	-6	-0.29	0	10	0	0	0
m2108-p-2850	0	0	0	91.5	97.5	91.5	-6	-6	-0.33	0	25	0	0	0
m2108-p-2900	0	0	0	112	118.5	112	-6.5	-6.5	-0.38	0	20	0	0	0
m2108-p-2950	0	0	0	135	141.5	135	-6.5	-6.5	-0.44	0	0	0	0	0
m2108-p-3000	0	0	0	160.5	167	160.5	-6.5	-6.5	-0.49	0	0	0	0	0
m2108-p-3050	0	0	0	189	195	189	-6	-6	-0.54	0	0	0	0	0
m2108-p-3100	0	0	0	219.5	225.5	219.5	-6	-6	-0.59	0	0	0	0	0
m2108-p-3150	0	0	0	252.5	258	252.5	-5.5	-5.5	-0.63	0	0	0	0	0
m2108-p-3200	0	0	0	287.5	292.5	287.5	-5	-5	-0.68	0	0	0	0	0
m2108-p-3250	0	0	0	324.5	329	324.5	-4.5	-4.5	-0.72	0	0	0	0	0
m2108-p-3300	0	0	0	363.5	367.5	363.5	-4	-4	-0.76	0	0	0	0	0
m2109-c-2600	0	0	0	411	408.5	411	2.5	2.5	0.84	0	0	0	0	0
m2109-c-2650	0	0	0	371.5	369	371.5	2.5	2.5	0.81	0	0	0	0	0
m2109-c-2700	0	0	0	334	331.5	334	2.5	2.5	0.77	0	0	0	0	0
m2109-c-2750	0	0	0	299	296.5	299	2.5	2.5	0.73	0	0	0	0	0
m2109-c-2800	0	0	0	266	263.5	266	2.5	2.5	0.69	0	2	0	0	0
m2109-c-2850	0	0	0	235	233	235	2	2	0.64	0	0	0	0	0
m2109-c-2900	0	0	0	207	205	207	2	2	0.6	0	0	0	0	0
m2109-c-2950	0	0	0	181	179.5	181	1.5	1.5	0.55	0	0	0	0	0
m2109-c-3000	0	0	0	157.5	156	157.5	1.5	1.5	0.5	0	0	0	0	0
m2109-c-3050	0	0	0	136	135	136	1	1	0.46	0	0	0	0	0
m2109-c-3100	110	110	100	100	116	117	-16	1	0.41	3	14	3	0.31	0
m2109-c-3150	0	0	0	100.5	99	100.5	1.5	1.5	0.37	0	6	0	0	0
m2109-c-3200	0	0	0	85.5	84.5	85.5	1	1	0.33	0	1	0	0	0
m2109-c-3250	88	91	88	91	71.5	72	19.5	0.5	0.29	10	10	4	0.9	0
m2109-c-3300	0	0	0	61	60	61	1	1	0.26	0	8	0	0	0
m2109-p-2600	0	0	0	35	35.5	35	-0.5	-0.5	-0.15	0	0	0	0	0
m2109-p-2650	0	0	0	45.5	46	45.5	-0.5	-0.5	-0.18	0	0	0	0	0
m2109-p-2700	0	0	0	57.5	58.5	57.5	-1	-1	-0.22	0	0	0	0	0
m2109-p-2750	0	0	0	72	73	72	-1	-1	-0.26	0	0	0	0	0
m2109-p-2800	0	0	0	88.5	89.5	88.5	-1	-1	-0.3	0	5	0	0	0
m2109-p-2850	101.5	102.5	101.5	102.5	108.5	107.5	-6	-1	-0.35	15	10	10	1.53	0
m2109-p-2900	100	100	100	100	130	128.5	-30	-1.5	-0.39	2	2	2	0.2	0
m2109-p-2950	0	0	0	152.5	153.5	152.5	-1	-1	-0.44	0	0	0	0	0
m2109-p-3000	0	0	0	178	179.5	178	-1.5	-1.5	-0.49	0	0	0	0	0
m2109-p-3050	0	0	0	206.5	208	206.5	-1.5	-1.5	-0.53	0	0	0	0	0
m2109-p-3100	0	0	0	237	238.5	237	-1.5	-1.5	-0.58	0	0	0	0	0
m2109-p-3150	0	0	0	269.5	271.5	269.5	-2	-2	-0.62	0	0	0	0	0
m2109-p-3200	0	0	0	304	306	304	-2	-2	-0.66	0	0	0	0	0
m2109-p-3250	0	0	0	340.5	342.5	340.5	-2	-2	-0.7	0	0	0	0	0
m2109-p-3300	0	0	0	379	381	379	-2	-2	-0.74	0	0	0	0	0
										183,261	510,383	5,045	14,647.78	0
										183,261	510,383	5,045	14,647.78	0
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	13.78
c2101	16.45
c2103	14.36
c2105	14.57
c2107	13.55
c2109	13.15
i2011	33.2
i2012	33.63
i2101	38.42
i2102	37.03
i2103	37.03
i2104	33.38
i2105	41.83
i2106	32.95
i2107	29.75
i2108	31.58
i2109	31.75
l2011	17.21
l2012	18.4
l2101	17.94
l2102	17.48
l2103	18.59
l2104	18.86
l2105	20.04
l2106	18.46
l2107	18.16
l2108	17.9
l2109	17.9
m2011	24.02
m2012	23.48
m2101	20
m2103	20
m2105	16.45
m2107	16.71
m2108	14.49
m2109	15.23
pg2011	30.48
pg2012	28.34
pg2101	26.51
pg2102	35.06
pg2103	35.14
pg2104	28.85
pg2105	28.85
pg2106	28.85
pg2107	28.85
pg2108	28.85
pp2011	18.22
pp2012	18.66
pp2101	19.73
pp2102	19.02
pp2103	16.18
pp2104	16.18
pp2105	17.93
pp2106	17.62
pp2107	17.62
pp2108	20.55
pp2109	20.55
v2011	23.79
v2012	18.48
v2101	17.2
v2102	15.48
v2103	17.04
v2104	15.85
v2105	16.47
v2106	16.47
v2107	16.47
v2108	15.68
v2109	15.68

（来源：大连商品交易所）

关键字：豆粕期权

9月21日大连盘豆粕期权下午收盘行情

相关资讯