9月22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22日大连盘豆粕期权下午收盘行情

2020-09-22 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	639	672	639	-33	-33	1	0	1	0	0	0
m2011-c-2500	0	0	0	589	622	589	-33	-33	1	0	0	0	0	0
m2011-c-2550	0	0	0	539	572	539	-33	-33	1	0	0	0	0	0
m2011-c-2600	0	0	0	489	522	489	-33	-33	1	0	5	0	0	0
m2011-c-2650	0	0	0	439	472	439	-33	-33	1	0	15	0	0	0
m2011-c-2700	0	0	0	389	422	389	-33	-33	1	0	10	0	0	0
m2011-c-2750	0	0	0	340	373	340	-33	-33	0.98	0	12	0	0	0
m2011-c-2800	0	0	0	292	324.5	292	-32.5	-32.5	0.96	0	22	0	0	0
m2011-c-2850	0	0	0	245.5	277	245.5	-31.5	-31.5	0.92	0	28	0	0	0
m2011-c-2900	0	0	0	201.5	232	201.5	-30.5	-30.5	0.86	0	42	0	0	0
m2011-c-2950	163.5	163.5	163.5	163.5	189.5	161	-26	-28.5	0.79	1	184	0	0.16	0
m2011-c-3000	110	110	100	100	151	125	-51	-26	0.7	15	251	-15	1.58	0
m2011-c-3050	82	82	82	82	117	93.5	-35	-23.5	0.6	3	131	1	0.25	0
m2011-c-3100	50	97	27.5	62.5	87.5	67.5	-25	-20	0.49	11	167	-1	0.63	0
m2011-c-3150	37	37	37	37	63.5	47	-26.5	-16.5	0.38	2	154	0	0.07	0
m2011-c-3200	11.5	29.5	11.5	28.5	44.5	31.5	-16	-13	0.29	18	318	-16	0.31	0
m2011-c-3250	14.5	16.5	14.5	16.5	30	20	-13.5	-10	0.2	25	390	-17	0.39	0
m2011-c-3300	9	9	6.5	6.5	19.5	12.5	-13	-7	0.14	3	207	0	0.02	0
m2011-c-3350	5.5	13.5	5.5	9	12.5	7.5	-3.5	-5	0.09	208	1,293	-53	1.67	0
m2011-c-3400	0	0	0	4	7.5	4	-3.5	-3.5	0.05	0	80	0	0	0
m2011-c-3450	10	10	6	7	4	2	3	-2	0.03	23	274	6	0.16	0
m2011-p-2450	1	1	1	1	0.5	0.5	0.5	0	-0.01	20	402	0	0.02	0
m2011-p-2500	1	1.5	1	1	0.5	0.5	0.5	0	-0.01	35	276	0	0.04	0
m2011-p-2550	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	131	5	0.01	0
m2011-p-2600	1.5	2	1.5	2	0.5	0.5	1.5	0	-0.01	7	137	5	0.01	0
m2011-p-2650	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	5	132	5	0.01	0
m2011-p-2700	0	0	0	0.5	0.5	0.5	0	0	-0.01	0	97	0	0	0
m2011-p-2750	3	3	2.5	2.5	1	1.5	1.5	0.5	-0.02	16	74	15	0.04	0
m2011-p-2800	2	3	2	3	2.5	3.5	0.5	1	-0.05	3	107	-3	0.01	0
m2011-p-2850	4	4	3.5	3.5	5.5	7	-2	1.5	-0.08	6	231	1	0.02	0
m2011-p-2900	7.5	11	7.5	11	10	13	1	3	-0.14	123	415	91	1.21	0
m2011-p-2950	12	17	12	17	18	22	-1	4	-0.21	56	81	48	0.73	0
m2011-p-3000	20	22	20	21	29	36	-8	7	-0.3	47	103	46	0.96	0
m2011-p-3050	38.5	38.5	37.5	37.5	45	54.5	-7.5	9.5	-0.4	10	60	10	0.38	0
m2011-p-3100	0	0	0	78.5	65.5	78.5	13	13	-0.51	0	20	0	0	0
m2011-p-3150	0	0	0	108	91.5	108	16.5	16.5	-0.62	0	3	0	0	0
m2011-p-3200	0	0	0	142.5	122.5	142.5	20	20	-0.71	0	9	0	0	0
m2011-p-3250	0	0	0	181	158	181	23	23	-0.8	0	0	0	0	0
m2011-p-3300	0	0	0	223.5	197.5	223.5	26	26	-0.86	0	0	0	0	0
m2011-p-3350	0	0	0	268	240	268	28	28	-0.91	0	0	0	0	0
m2011-p-3400	0	0	0	315	285.5	315	29.5	29.5	-0.95	0	0	0	0	0
m2011-p-3450	0	0	0	363	332	363	31	31	-0.97	0	0	0	0	0
m2012-c-2450	0	0	0	648	682	648	-34	-34	1	0	10	0	0	0
m2012-c-2500	0	0	0	598	632	598	-34	-34	1	0	5	0	0	0
m2012-c-2550	0	0	0	548	582	548	-34	-34	1	0	10	0	0	0
m2012-c-2600	0	0	0	499	532.5	499	-33.5	-33.5	0.98	0	10	0	0	0
m2012-c-2650	0	0	0	450	483	450	-33	-33	0.97	0	10	0	0	0
m2012-c-2700	0	0	0	402.5	435	402.5	-32.5	-32.5	0.95	0	10	0	0	0
m2012-c-2750	0	0	0	355.5	387.5	355.5	-32	-32	0.93	0	15	0	0	0
m2012-c-2800	0	0	0	311	341.5	311	-30.5	-30.5	0.89	0	15	0	0	0
m2012-c-2850	0	0	0	268	297.5	268	-29.5	-29.5	0.85	0	30	0	0	0
m2012-c-2900	0	0	0	228	255.5	228	-27.5	-27.5	0.8	0	78	0	0	0
m2012-c-2950	0	0	0	191	216.5	191	-25.5	-25.5	0.73	0	85	0	0	0
m2012-c-3000	0	0	0	157.5	180.5	157.5	-23	-23	0.66	0	115	0	0	0
m2012-c-3050	0	0	0	128	148.5	128	-20.5	-20.5	0.59	0	113	0	0	0
m2012-c-3100	0	0	0	102	120	102	-18	-18	0.51	0	194	0	0	0
m2012-c-3150	0	0	0	80	95.5	80	-15.5	-15.5	0.44	0	112	0	0	0
m2012-c-3200	0	0	0	61.5	74.5	61.5	-13	-13	0.36	0	115	0	0	0
m2012-c-3250	37	37	37	37	57	46.5	-20	-10.5	0.3	10	208	-5	0.37	0
m2012-c-3300	0	0	0	34.5	43	34.5	-8.5	-8.5	0.24	1	146	-1	0.03	0
m2012-c-3350	0	0	0	25	31.5	25	-6.5	-6.5	0.18	0	116	0	0	0
m2012-c-3400	0	0	0	18	23	18	-5	-5	0.14	0	21	0	0	0
m2012-c-3450	0	0	0	12.5	16.5	12.5	-4	-4	0.1	0	25	0	0	0
m2012-c-3500	0	0	0	8.5	11.5	8.5	-3	-3	0.08	0	0	0	0	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	2	2	2	2	0.5	0.5	1.5	0	-0.01	5	190	5	0.01	0
m2012-p-2550	1.5	2.5	1.5	2.5	0.5	0.5	2	0	-0.01	6	171	1	0.01	0
m2012-p-2600	2.5	3	2.5	3	1	1.5	2	0.5	-0.02	25	140	25	0.07	0
m2012-p-2650	3	3	2.5	3	2	2.5	1	0.5	-0.03	20	175	20	0.06	0
m2012-p-2700	3	3	3	3	3.5	5	-0.5	1.5	-0.05	5	100	5	0.02	0
m2012-p-2750	4	4	4	4	6	8	-2	2	-0.07	5	73	5	0.02	0
m2012-p-2800	0	0	0	13.5	10	13.5	3.5	3.5	-0.11	0	152	0	0	0
m2012-p-2850	0	0	0	20.5	16	20.5	4.5	4.5	-0.15	0	80	0	0	0
m2012-p-2900	0	0	0	30.5	24	30.5	6.5	6.5	-0.2	0	61	0	0	0
m2012-p-2950	15	15	15	15	35	43.5	-20	8.5	-0.26	5	70	5	0.08	0
m2012-p-3000	0	0	0	60	49	60	11	11	-0.33	0	50	0	0	0
m2012-p-3050	0	0	0	80	66.5	80	13.5	13.5	-0.41	0	15	0	0	0
m2012-p-3100	0	0	0	104	88	104	16	16	-0.49	0	10	0	0	0
m2012-p-3150	0	0	0	132	113.5	132	18.5	18.5	-0.56	0	15	0	0	0
m2012-p-3200	148	148	148	148	142.5	163.5	5.5	21	-0.63	1	10	-1	0.15	0
m2012-p-3250	0	0	0	198.5	175	198.5	23.5	23.5	-0.7	0	10	0	0	0
m2012-p-3300	0	0	0	236.5	210.5	236.5	26	26	-0.76	0	0	0	0	0
m2012-p-3350	0	0	0	277	249.5	277	27.5	27.5	-0.81	0	0	0	0	0
m2012-p-3400	0	0	0	319.5	290.5	319.5	29	29	-0.86	0	0	0	0	0
m2012-p-3450	0	0	0	364	334	364	30	30	-0.9	0	0	0	0	0
m2012-p-3500	0	0	0	410.5	379	410.5	31.5	31.5	-0.92	0	0	0	0	0
m2101-c-2450	693.5	693.5	658	658	691	661	-33	-30	1	3	183	-3	2.01	0
m2101-c-2500	637.5	637.5	586.5	589	641	611	-52	-30	1	48	310	25	29.46	0
m2101-c-2550	570	570	552	552	591	561	-39	-30	1	30	402	0	16.83	0
m2101-c-2600	500	520.5	500	504	542	512	-38	-30	0.98	70	229	15	35.88	0
m2101-c-2650	485	485	446	458.5	493	463.5	-34.5	-29.5	0.97	16	324	10	7.45	0
m2101-c-2700	389.5	422	389.5	422	445.5	416	-23.5	-29.5	0.95	46	1,545	-7	18.73	8
m2101-c-2750	353	373	352	373	399	370	-26	-29	0.92	47	1,357	-17	16.96	0
m2101-c-2800	338	338	297	319.5	353.5	325.5	-34	-28	0.89	51	6,452	0	16.08	0
m2101-c-2850	261	275	256	275	310.5	283	-35.5	-27.5	0.85	40	5,314	-25	10.47	20
m2101-c-2900	256	266	204	222.5	269.5	243.5	-47	-26	0.79	2,523	10,031	-454	582.03	0
m2101-c-2950	211	226	170	186	231.5	206.5	-45.5	-25	0.74	1,436	9,550	440	278.52	0
m2101-c-3000	174.5	192	138.5	155	196	173	-41	-23	0.67	4,249	16,318	-370	670.89	0
m2101-c-3050	146	162	113.5	125.5	164	142.5	-38.5	-21.5	0.6	4,809	16,425	-2,152	628.44	0
m2101-c-3100	116	135	90.5	103	135.5	116	-32.5	-19.5	0.53	6,413	19,978	5	693.57	0
m2101-c-3150	96.5	113.5	75	84.5	110.5	93	-26	-17.5	0.46	7,760	13,583	687	710.08	0
m2101-c-3200	95	95	60	69	88.5	73.5	-19.5	-15	0.39	21,607	30,321	-1,404	1,612.55	0
m2101-c-3250	40.5	80.5	40.5	57	70	57	-13	-13	0.33	10,497	24,467	367	660.22	0
m2101-c-3300	58	66.5	40	46	54.5	43.5	-8.5	-11	0.27	9,221	12,615	-377	480.59	0
m2101-c-3350	53	56.5	33	38	42	33	-4	-9	0.22	15,210	14,109	93	642.55	0
m2101-c-3400	41	47.5	27.5	31	32	24.5	-1	-7.5	0.17	8,902	6,845	-856	313.08	0
m2101-c-3450	35	40	23	25	24	18	1	-6	0.13	15,568	8,228	-3,309	434.77	0
m2101-c-3500	29.5	34.5	18.5	21.5	17.5	13	4	-4.5	0.1	5,165	3,795	1,545	119.9	0
m2101-p-2450	1.5	1.5	1	1.5	0.5	0.5	1	0	-0.01	4	4,229	3	0.01	0
m2101-p-2500	1.5	1.5	1.5	1.5	0.5	0.5	1	0	-0.01	129	1,710	-55	0.16	0
m2101-p-2550	1.5	1.5	1.5	1.5	1	1	0.5	0	-0.01	150	2,685	0	0.23	0
m2101-p-2600	1.5	1.5	1.5	1.5	1.5	2	0	0.5	-0.02	434	4,457	-143	0.65	0
m2101-p-2650	2	2.5	2	2.5	3	3.5	-0.5	0.5	-0.03	842	4,492	-465	2.07	0
m2101-p-2700	3.5	4	3	4	5.5	6	-1.5	0.5	-0.05	1,135	7,092	517	3.97	0
m2101-p-2750	5.5	5.5	4.5	5.5	8.5	10	-3	1.5	-0.08	829	8,620	21	4.39	0
m2101-p-2800	7	8	6.5	8	13.5	15.5	-5.5	2	-0.11	4,365	42,307	-191	32.44	0
m2101-p-2850	13.5	15	11	14.5	20	23	-5.5	3	-0.15	1,735	9,257	6	23.06	0
m2101-p-2900	21	24.5	18.5	24	29	33	-5	4	-0.2	5,171	10,515	-980	111.58	0
m2101-p-2950	32	37.5	29	37	41	46	-4	5	-0.26	6,702	11,389	517	232.81	0
m2101-p-3000	47	56.5	42.5	54	55.5	62	-1.5	6.5	-0.32	8,450	11,190	-167	417.09	0
m2101-p-3050	66	79	60.5	76.5	73	82	3.5	9	-0.39	3,977	6,694	320	279.69	0
m2101-p-3100	92	108.5	84	103.5	94.5	105	9	10.5	-0.47	6,751	8,027	132	653.72	0
m2101-p-3150	121.5	141	111.5	133	119.5	132	13.5	12.5	-0.54	1,848	3,879	65	229.06	0
m2101-p-3200	147.5	174.5	143	167.5	147.5	162	20	14.5	-0.61	755	1,120	21	118.27	0
m2101-p-3250	190.5	215.5	179	204	179	195.5	25	16.5	-0.67	414	1,736	-22	81.97	0
m2101-p-3300	233	256	217	246	213.5	232	32.5	18.5	-0.73	364	425	-10	85.85	0
m2101-p-3350	270.5	296	264.5	281	250.5	271.5	30.5	21	-0.78	171	290	19	47.24	0
m2101-p-3400	311.5	336.5	297	318.5	290.5	313	28	22.5	-0.83	151	229	-3	48.34	0
m2101-p-3450	352.5	371	352.5	370.5	332	356	38.5	24	-0.87	17	90	-15	6.28	0
m2101-p-3500	0	0	0	401	376	401	25	25	-0.9	0	0	0	0	0
m2103-c-2400	0	0	0	588.5	615	588.5	-26.5	-26.5	0.98	0	35	0	0	0
m2103-c-2450	0	0	0	540.5	567	540.5	-26.5	-26.5	0.96	0	18	0	0	0
m2103-c-2500	0	0	0	493.5	520	493.5	-26.5	-26.5	0.94	0	17	0	0	0
m2103-c-2550	0	0	0	447.5	474.5	447.5	-27	-27	0.92	0	47	0	0	0
m2103-c-2600	0	0	0	403	430	403	-27	-27	0.89	0	25	0	0	0
m2103-c-2650	0	0	0	360.5	387.5	360.5	-27	-27	0.86	0	25	0	0	0
m2103-c-2700	0	0	0	320	346.5	320	-26.5	-26.5	0.82	0	40	0	0	0
m2103-c-2750	0	0	0	281.5	308	281.5	-26.5	-26.5	0.78	0	30	0	0	0
m2103-c-2800	0	0	0	246	271.5	246	-25.5	-25.5	0.73	0	40	0	0	0
m2103-c-2850	0	0	0	212.5	238	212.5	-25.5	-25.5	0.68	0	26	0	0	0
m2103-c-2900	0	0	0	182.5	206.5	182.5	-24	-24	0.62	0	45	0	0	0
m2103-c-2950	0	0	0	155	178.5	155	-23.5	-23.5	0.56	0	46	0	0	0
m2103-c-3000	0	0	0	130.5	152.5	130.5	-22	-22	0.51	0	60	0	0	0
m2103-c-3050	0	0	0	109	129.5	109	-20.5	-20.5	0.45	0	30	0	0	0
m2103-c-3100	0	0	0	90.5	109	90.5	-18.5	-18.5	0.39	0	60	0	0	0
m2103-c-3150	0	0	0	74	91	74	-17	-17	0.34	0	139	0	0	0
m2103-c-3200	0	0	0	60	75.5	60	-15.5	-15.5	0.29	0	5	0	0	0
m2103-c-3250	47.5	47.5	45.5	45.5	62	48.5	-16.5	-13.5	0.25	10	10	5	0.47	0
m2103-c-3300	40.5	40.5	39.5	39.5	51	38.5	-11.5	-12.5	0.21	10	15	5	0.4	0
m2103-c-3350	37.5	37.5	33.5	33.5	41	30.5	-7.5	-10.5	0.17	15	10	5	0.54	0
m2103-p-2400	0	0	0	3	4	3	-1	-1	-0.02	0	324	0	0	0
m2103-p-2450	0	0	0	5.5	6	5.5	-0.5	-0.5	-0.04	0	200	0	0	0
m2103-p-2500	0	0	0	8	9	8	-1	-1	-0.05	0	115	0	0	0
m2103-p-2550	0	0	0	12	13	12	-1	-1	-0.07	0	70	0	0	0
m2103-p-2600	0	0	0	17.5	19	17.5	-1.5	-1.5	-0.1	0	65	0	0	0
m2103-p-2650	0	0	0	25	26	25	-1	-1	-0.14	0	75	0	0	0
m2103-p-2700	21.5	21.5	21.5	21.5	35	34	-13.5	-1	-0.17	5	70	-5	0.11	0
m2103-p-2750	0	0	0	45.5	46	45.5	-0.5	-0.5	-0.22	0	75	0	0	0
m2103-p-2800	0	0	0	59.5	59.5	59.5	0	0	-0.27	0	90	0	0	0
m2103-p-2850	0	0	0	76.5	75.5	76.5	1	1	-0.32	0	50	0	0	0
m2103-p-2900	0	0	0	96	94	96	2	2	-0.38	0	60	0	0	0
m2103-p-2950	0	0	0	118.5	115.5	118.5	3	3	-0.43	0	45	0	0	0
m2103-p-3000	0	0	0	143.5	139.5	143.5	4	4	-0.49	0	55	0	0	0
m2103-p-3050	0	0	0	172	166.5	172	5.5	5.5	-0.55	0	15	0	0	0
m2103-p-3100	0	0	0	203	195.5	203	7.5	7.5	-0.6	0	15	0	0	0
m2103-p-3150	0	0	0	236.5	227.5	236.5	9	9	-0.65	0	20	0	0	0
m2103-p-3200	0	0	0	272	262	272	10	10	-0.7	0	10	0	0	0
m2103-p-3250	0	0	0	310.5	298	310.5	12.5	12.5	-0.75	0	0	0	0	0
m2103-p-3300	0	0	0	350.5	336.5	350.5	14	14	-0.79	0	0	0	0	0
m2103-p-3350	0	0	0	392	377	392	15	15	-0.82	0	0	0	0	0
m2105-c-2350	581.5	581.5	581.5	581.5	611	582	-29.5	-29	0.97	10	131	0	5.82	0
m2105-c-2400	0	0	0	534	563	534	-29	-29	0.96	0	56	0	0	0
m2105-c-2450	0	0	0	487.5	515.5	487.5	-28	-28	0.94	0	131	0	0	0
m2105-c-2500	0	0	0	442	469.5	442	-27.5	-27.5	0.91	0	260	0	0	0
m2105-c-2550	0	0	0	398.5	425	398.5	-26.5	-26.5	0.88	0	255	0	0	0
m2105-c-2600	351	351	351	351	382.5	356.5	-31.5	-26	0.85	1	695	-1	0.35	0
m2105-c-2650	300	300	300	300	341.5	316.5	-41.5	-25	0.81	1	995	-1	0.3	0
m2105-c-2700	279.5	296	256	264	302.5	279	-38.5	-23.5	0.76	289	2,947	0	78.57	0
m2105-c-2750	252.5	259.5	219.5	228.5	266	244	-37.5	-22	0.72	369	2,241	32	87.32	0
m2105-c-2800	211.5	228	190.5	198.5	232.5	212	-34	-20.5	0.66	1,698	1,311	-182	346.64	0
m2105-c-2850	187	198.5	166.5	173	201	182.5	-28	-18.5	0.61	553	10,872	115	99.01	0
m2105-c-2900	156.5	170	140.5	150	173	155.5	-23	-17.5	0.55	880	3,732	-116	131.1	0
m2105-c-2950	147	147	121.5	129	147	131.5	-18	-15.5	0.5	1,219	5,851	220	157.04	0
m2105-c-3000	116.5	128	105	109.5	124.5	110.5	-15	-14	0.44	12,915	16,060	-754	1,472.27	0
m2105-c-3050	102	109	89	93	104.5	92	-11.5	-12.5	0.39	747	1,624	-126	72.03	0
m2105-c-3100	92	92.5	74	79	86.5	76	-7.5	-10.5	0.34	1,524	3,873	324	123.36	0
m2105-c-3150	78.5	79	63	67.5	71.5	62	-4	-9.5	0.29	621	1,405	132	42.14	0
m2105-c-3200	64.5	67.5	51	56.5	58.5	50.5	-2	-8	0.25	10,087	11,434	5,620	558.41	0
m2105-c-3250	52	57.5	43	47.5	47.5	40.5	0	-7	0.21	5,221	7,723	2,197	250.84	0
m2105-c-3300	49	54.5	37.5	42	38	32.5	4	-5.5	0.18	1,254	1,670	260	55.23	0
m2105-p-2350	3	3.5	3	3.5	3.5	4	0	0.5	-0.03	66	1,367	46	0.23	0
m2105-p-2400	3.5	4	3	3.5	5.5	6.5	-2	1	-0.04	192	423	39	0.67	0
m2105-p-2450	4.5	6	4.5	5.5	8	10	-2.5	2	-0.06	216	625	58	1.07	0
m2105-p-2500	7	9	6.5	8.5	12	14.5	-3.5	2.5	-0.08	322	780	-3	2.32	0
m2105-p-2550	10	13	9.5	12	17.5	20.5	-5.5	3	-0.11	227	1,324	8	2.48	0
m2105-p-2600	15	19	14.5	18	24.5	28.5	-6.5	4	-0.15	514	3,441	-3	8.53	0
m2105-p-2650	20	27.5	19.5	25.5	33	38.5	-7.5	5.5	-0.19	609	26,029	51	14.62	0
m2105-p-2700	29	38.5	29	36	44	50.5	-8	6.5	-0.23	1,883	33,804	710	64.6	0
m2105-p-2750	41	55	41	52.5	57.5	65.5	-5	8	-0.28	902	1,651	-13	45.38	0
m2105-p-2800	61	74	57	71.5	73.5	82.5	-2	9	-0.33	1,144	2,173	-462	76.06	0
m2105-p-2850	78.5	95	76.5	93.5	92	103	1.5	11	-0.38	357	2,278	150	31.71	0
m2105-p-2900	111.5	121	98	119.5	113	126	6.5	13	-0.44	727	3,099	40	82.93	0
m2105-p-2950	126.5	150.5	124	146.5	137.5	151.5	9	14	-0.5	773	4,118	-36	110.7	0
m2105-p-3000	162	181	161.5	176	164	180	12	16	-0.55	470	2,415	38	81.28	0
m2105-p-3050	184	215.5	184	211	193.5	211	17.5	17.5	-0.6	167	297	6	33.95	0
m2105-p-3100	217.5	250.5	217.5	246.5	226	245	20.5	19	-0.65	132	328	18	31.58	0
m2105-p-3150	253	289	252.5	285	260.5	280.5	24.5	20	-0.7	109	441	33	30.13	0
m2105-p-3200	302.5	331	302.5	319	297	319	22	22	-0.74	368	305	139	116.56	0
m2105-p-3250	345.5	373	345.5	349.5	335.5	358.5	14	23	-0.78	160	263	130	56.86	0
m2105-p-3300	404.5	404.5	404.5	404.5	376	400.5	28.5	24.5	-0.82	10	11	10	4.05	0
m2107-c-2400	0	0	0	527.5	560	527.5	-32.5	-32.5	0.95	0	5	0	0	0
m2107-c-2450	0	0	0	481.5	514.5	481.5	-33	-33	0.93	0	5	0	0	0
m2107-c-2500	0	0	0	436.5	470.5	436.5	-34	-34	0.9	0	5	0	0	0
m2107-c-2550	0	0	0	393.5	428.5	393.5	-35	-35	0.87	0	15	0	0	0
m2107-c-2600	0	0	0	352	387.5	352	-35.5	-35.5	0.84	0	5	0	0	0
m2107-c-2650	0	0	0	313	349	313	-36	-36	0.8	0	5	0	0	0
m2107-c-2700	0	0	0	276	312.5	276	-36.5	-36.5	0.75	0	5	0	0	0
m2107-c-2750	0	0	0	242	278.5	242	-36.5	-36.5	0.7	0	15	0	0	0
m2107-c-2800	0	0	0	210	246.5	210	-36.5	-36.5	0.65	0	7	0	0	0
m2107-c-2850	0	0	0	181	217	181	-36	-36	0.6	0	10	0	0	0
m2107-c-2900	0	0	0	155	189.5	155	-34.5	-34.5	0.55	0	10	0	0	0
m2107-c-2950	0	0	0	131.5	165	131.5	-33.5	-33.5	0.49	0	11	0	0	0
m2107-c-3000	0	0	0	111	142.5	111	-31.5	-31.5	0.44	0	17	0	0	0
m2107-c-3050	0	0	0	92.5	122.5	92.5	-30	-30	0.39	0	20	0	0	0
m2107-c-3100	0	0	0	76.5	105	76.5	-28.5	-28.5	0.34	0	45	0	0	0
m2107-c-3150	0	0	0	63	89	63	-26	-26	0.29	0	10	0	0	0
m2107-c-3200	0	0	0	51.5	75.5	51.5	-24	-24	0.25	0	0	0	0	0
m2107-c-3250	0	0	0	41.5	63	41.5	-21.5	-21.5	0.21	0	0	0	0	0
m2107-c-3300	0	0	0	33.5	53	33.5	-19.5	-19.5	0.18	0	0	0	0	0
m2107-p-2400	0	0	0	7.5	11.5	7.5	-4	-4	-0.05	0	25	0	0	0
m2107-p-2450	0	0	0	11.5	16	11.5	-4.5	-4.5	-0.07	0	35	0	0	0
m2107-p-2500	0	0	0	16.5	22	16.5	-5.5	-5.5	-0.09	0	20	0	0	0
m2107-p-2550	0	0	0	23	29.5	23	-6.5	-6.5	-0.12	0	28	0	0	0
m2107-p-2600	0	0	0	31.5	38.5	31.5	-7	-7	-0.16	0	30	0	0	0
m2107-p-2650	0	0	0	42	49.5	42	-7.5	-7.5	-0.2	0	20	0	0	0
m2107-p-2700	0	0	0	55	62.5	55	-7.5	-7.5	-0.24	0	5	0	0	0
m2107-p-2750	70.5	70.5	70.5	70.5	78	70.5	-7.5	-7.5	-0.29	5	30	-5	0.35	0
m2107-p-2800	0	0	0	88	95.5	88	-7.5	-7.5	-0.34	0	5	0	0	0
m2107-p-2850	0	0	0	109	115.5	109	-6.5	-6.5	-0.39	0	10	0	0	0
m2107-p-2900	0	0	0	132	138	132	-6	-6	-0.45	0	10	0	0	0
m2107-p-2950	0	0	0	158.5	163	158.5	-4.5	-4.5	-0.5	0	0	0	0	0
m2107-p-3000	0	0	0	187	190	187	-3	-3	-0.55	0	0	0	0	0
m2107-p-3050	0	0	0	218.5	220	218.5	-1.5	-1.5	-0.61	0	0	0	0	0
m2107-p-3100	0	0	0	252.5	251.5	252.5	1	1	-0.65	0	0	0	0	0
m2107-p-3150	0	0	0	288.5	285.5	288.5	3	3	-0.7	0	0	0	0	0
m2107-p-3200	0	0	0	326.5	321.5	326.5	5	5	-0.74	0	0	0	0	0
m2107-p-3250	0	0	0	366	359	366	7	7	-0.78	0	0	0	0	0
m2107-p-3300	0	0	0	407.5	398	407.5	9.5	9.5	-0.82	0	0	0	0	0
m2108-c-2450	0	0	0	516.5	539	516.5	-22.5	-22.5	0.93	0	0	0	0	0
m2108-c-2500	0	0	0	471.5	493	471.5	-21.5	-21.5	0.91	0	0	0	0	0
m2108-c-2550	0	0	0	428	448.5	428	-20.5	-20.5	0.88	0	0	0	0	0
m2108-c-2600	0	0	0	386.5	406	386.5	-19.5	-19.5	0.85	0	0	0	0	0
m2108-c-2650	0	0	0	346.5	365	346.5	-18.5	-18.5	0.81	0	0	0	0	0
m2108-c-2700	0	0	0	309	326	309	-17	-17	0.77	0	0	0	0	0
m2108-c-2750	0	0	0	273.5	289.5	273.5	-16	-16	0.73	0	0	0	0	0
m2108-c-2800	0	0	0	241	255	241	-14	-14	0.68	0	0	0	0	0
m2108-c-2850	0	0	0	210.5	223.5	210.5	-13	-13	0.63	0	0	0	0	0
m2108-c-2900	0	0	0	183	194	183	-11	-11	0.58	0	0	0	0	0
m2108-c-2950	0	0	0	157.5	167.5	157.5	-10	-10	0.53	0	25	0	0	0
m2108-c-3000	0	0	0	135	144	135	-9	-9	0.48	0	25	0	0	0
m2108-c-3050	0	0	0	115	122.5	115	-7.5	-7.5	0.43	0	20	0	0	0
m2108-c-3100	0	0	0	97	103.5	97	-6.5	-6.5	0.38	0	25	0	0	0
m2108-c-3150	0	0	0	81.5	87	81.5	-5.5	-5.5	0.34	0	35	0	0	0
m2108-c-3200	0	0	0	68	72.5	68	-4.5	-4.5	0.29	0	60	0	0	0
m2108-c-3250	0	0	0	56.5	60	56.5	-3.5	-3.5	0.26	0	25	0	0	0
m2108-c-3300	0	0	0	46.5	49.5	46.5	-3	-3	0.22	0	0	0	0	0
m2108-p-2450	0	0	0	12	9.5	12	2.5	2.5	-0.07	0	10	0	0	0
m2108-p-2500	0	0	0	17	13.5	17	3.5	3.5	-0.09	0	10	0	0	0
m2108-p-2550	0	0	0	23	19	23	4	4	-0.11	0	20	0	0	0
m2108-p-2600	31.5	31.5	31.5	31.5	26	31.5	5.5	5.5	-0.15	5	15	5	0.16	0
m2108-p-2650	0	0	0	41	34.5	41	6.5	6.5	-0.18	0	35	0	0	0
m2108-p-2700	0	0	0	53.5	45.5	53.5	8	8	-0.22	0	0	0	0	0
m2108-p-2750	0	0	0	67.5	58.5	67.5	9	9	-0.27	0	5	0	0	0
m2108-p-2800	0	0	0	84.5	73.5	84.5	11	11	-0.31	0	10	0	0	0
m2108-p-2850	0	0	0	103.5	91.5	103.5	12	12	-0.36	0	25	0	0	0
m2108-p-2900	0	0	0	125.5	112	125.5	13.5	13.5	-0.41	0	20	0	0	0
m2108-p-2950	0	0	0	150	135	150	15	15	-0.46	0	0	0	0	0
m2108-p-3000	0	0	0	176.5	160.5	176.5	16	16	-0.51	0	0	0	0	0
m2108-p-3050	0	0	0	206	189	206	17	17	-0.56	0	0	0	0	0
m2108-p-3100	0	0	0	238	219.5	238	18.5	18.5	-0.61	0	0	0	0	0
m2108-p-3150	0	0	0	272	252.5	272	19.5	19.5	-0.65	0	0	0	0	0
m2108-p-3200	0	0	0	308	287.5	308	20.5	20.5	-0.7	0	0	0	0	0
m2108-p-3250	0	0	0	346	324.5	346	21.5	21.5	-0.74	0	0	0	0	0
m2108-p-3300	0	0	0	385.5	363.5	385.5	22	22	-0.77	0	0	0	0	0
m2109-c-2600	0	0	0	388	411	388	-23	-23	0.84	0	0	0	0	0
m2109-c-2650	0	0	0	348.5	371.5	348.5	-23	-23	0.8	0	0	0	0	0
m2109-c-2700	0	0	0	311.5	334	311.5	-22.5	-22.5	0.76	0	0	0	0	0
m2109-c-2750	0	0	0	277	299	277	-22	-22	0.72	0	0	0	0	0
m2109-c-2800	266	266	266	266	266	244.5	0	-21.5	0.67	1	2	0	0.27	0
m2109-c-2850	0	0	0	214.5	235	214.5	-20.5	-20.5	0.63	0	0	0	0	0
m2109-c-2900	0	0	0	187.5	207	187.5	-19.5	-19.5	0.58	0	0	0	0	0
m2109-c-2950	0	0	0	162.5	181	162.5	-18.5	-18.5	0.53	0	0	0	0	0
m2109-c-3000	0	0	0	140	157.5	140	-17.5	-17.5	0.48	0	0	0	0	0
m2109-c-3050	0	0	0	120	136	120	-16	-16	0.43	0	0	0	0	0
m2109-c-3100	95	95	95	95	117	102	-22	-15	0.39	1	15	1	0.1	0
m2109-c-3150	0	0	0	86	100.5	86	-14.5	-14.5	0.34	0	6	0	0	0
m2109-c-3200	0	0	0	72.5	85.5	72.5	-13	-13	0.3	0	1	0	0	0
m2109-c-3250	0	0	0	60.5	72	60.5	-11.5	-11.5	0.26	0	10	0	0	0
m2109-c-3300	0	0	0	50.5	61	50.5	-10.5	-10.5	0.23	0	8	0	0	0
m2109-p-2600	0	0	0	35	35	35	0	0	-0.16	0	0	0	0	0
m2109-p-2650	0	0	0	45.5	45.5	45.5	0	0	-0.19	0	0	0	0	0
m2109-p-2700	0	0	0	58	57.5	58	0.5	0.5	-0.23	0	0	0	0	0
m2109-p-2750	0	0	0	73	72	73	1	1	-0.27	0	0	0	0	0
m2109-p-2800	89.5	91	89.5	91	88.5	90	2.5	1.5	-0.32	11	11	6	1	0
m2109-p-2850	0	0	0	110	107.5	110	2.5	2.5	-0.37	0	10	0	0	0
m2109-p-2900	128	128	128	128	128.5	132	-0.5	3.5	-0.41	5	7	5	0.64	0
m2109-p-2950	0	0	0	156.5	152.5	156.5	4	4	-0.46	0	0	0	0	0
m2109-p-3000	0	0	0	183.5	178	183.5	5.5	5.5	-0.51	0	0	0	0	0
m2109-p-3050	0	0	0	213	206.5	213	6.5	6.5	-0.56	0	0	0	0	0
m2109-p-3100	0	0	0	244.5	237	244.5	7.5	7.5	-0.6	0	0	0	0	0
m2109-p-3150	0	0	0	278.5	269.5	278.5	9	9	-0.65	0	0	0	0	0
m2109-p-3200	0	0	0	314	304	314	10	10	-0.69	0	0	0	0	0
m2109-p-3250	0	0	0	352	340.5	352	11.5	11.5	-0.73	0	0	0	0	0
m2109-p-3300	0	0	0	391	379	391	12	12	-0.76	0	0	0	0	0
										205,635	513,054	2,671	14,649.52	28
										205,635	513,054	2,671	14,649.52	28
隐含波动率参考值
合约系列	隐含波动率(%)
c2011	16.51
c2101	17.41
c2103	15.07
c2105	15.36
c2107	13.61
c2109	13.07
i2011	34.44
i2012	46.32
i2101	37.24
i2102	37.2
i2103	37.54
i2104	33.26
i2105	39.05
i2106	33.46
i2107	33.46
i2108	32.3
i2109	32.3
l2011	14.22
l2012	17.21
l2101	17.9
l2102	17.39
l2103	17.39
l2104	17.64
l2105	17.64
l2106	18.02
l2107	17.63
l2108	16.85
l2109	17.98
m2011	23.63
m2012	23.84
m2101	19.64
m2103	18.94
m2105	16.47
m2107	14.84
m2108	14.86
m2109	14.68
pg2011	31.13
pg2012	30.13
pg2101	30.13
pg2102	33.9
pg2103	34.6
pg2104	29.62
pg2105	27.46
pg2106	28.44
pg2107	28.44
pg2108	28.44
pp2011	23.19
pp2012	21.62
pp2101	20.19
pp2102	18.63
pp2103	18.63
pp2104	18.63
pp2105	18.63
pp2106	18.63
pp2107	18.63
pp2108	18.63
pp2109	18.63
v2011	17.84
v2012	17.84
v2101	17.25
v2102	16.33
v2103	16.91
v2104	16.88
v2105	16.58
v2106	17.03
v2107	17.33
v2108	17.33
v2109	16.35

（来源：大连商品交易所）

关键字：豆粕期权

9月22日大连盘豆粕期权下午收盘行情

相关资讯